date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-08-05 11:30:00,6.6,8.2,5.5,7.41,42580000.0,6.6,8.2,5.5,7.41,42580000.0
2005-08-05 12:00:00,7.35,9.95,7.13,9.85,35995000.0,7.35,9.95,7.13,9.85,35995000.0
2005-08-05 12:30:00,9.85,9.95,8.66,9.46,22317000.0,9.85,9.95,8.66,9.46,22317000.0
2005-08-05 13:00:00,9.46,9.93,9.45,9.58,13011000.0,9.46,9.93,9.45,9.58,13011000.0
2005-08-05 13:30:00,9.58,11.5,9.58,11.01,19969000.0,9.58,11.5,9.58,11.01,19969000.0
2005-08-05 14:00:00,11.02,15.12,11.0,13.88,35030000.0,11.02,15.12,11.0,13.88,35030000.0
2005-08-05 14:30:00,13.87,14.2,11.33,11.7,16654000.0,13.87,14.2,11.33,11.7,16654000.0
2005-08-05 15:00:00,11.71,13.44,11.64,12.8,16121000.0,11.71,13.44,11.64,12.8,16121000.0
2005-08-05 15:30:00,12.81,13.29,12.15,12.37,12500000.0,12.81,13.29,12.15,12.37,12500000.0
2005-08-08 09:30:00,13.78,14.15,13.2,14.04,26175000.0,13.78,14.15,13.2,14.04,26175000.0
2005-08-08 10:00:00,14.04,15.4,13.88,14.75,25483000.0,14.04,15.4,13.88,14.75,25483000.0
2005-08-08 10:30:00,14.75,14.8,14.08,14.47,11324000.0,14.75,14.8,14.08,14.47,11324000.0
2005-08-08 11:00:00,14.43,14.8,14.16,14.28,9514000.0,14.43,14.8,14.16,14.28,9514000.0
2005-08-08 11:30:00,14.24,14.4,13.85,14.09,6298000.0,14.24,14.4,13.85,14.09,6298000.0
2005-08-08 12:00:00,14.08,14.36,14.05,14.26,5329000.0,14.08,14.36,14.05,14.26,5329000.0
2005-08-08 12:30:00,14.29,14.3,13.95,14.22,4358000.0,14.29,14.3,13.95,14.22,4358000.0
2005-08-08 13:00:00,14.24,14.25,13.7,13.79,7214000.0,14.24,14.25,13.7,13.79,7214000.0
2005-08-08 13:30:00,13.79,13.85,13.44,13.76,8257000.0,13.79,13.85,13.44,13.76,8257000.0
2005-08-08 14:00:00,13.78,13.79,13.2,13.48,5593000.0,13.78,13.79,13.2,13.48,5593000.0
2005-08-08 14:30:00,13.48,13.76,13.21,13.25,6484000.0,13.48,13.76,13.21,13.25,6484000.0
2005-08-08 15:00:00,13.25,13.54,13.23,13.28,5609000.0,13.25,13.54,13.23,13.28,5609000.0
2005-08-08 15:30:00,13.28,13.35,11.52,11.6,14576000.0,13.28,13.35,11.52,11.6,14576000.0
2005-08-09 09:30:00,12.05,12.53,10.26,10.94,19075000.0,12.05,12.53,10.26,10.94,19075000.0
2005-08-09 10:00:00,10.9,11.1,9.63,9.73,14929000.0,10.9,11.1,9.63,9.73,14929000.0
2005-08-09 10:30:00,9.71,10.5,9.7,10.2,9884000.0,9.71,10.5,9.7,10.2,9884000.0
2005-08-09 11:00:00,10.18,10.43,10.13,10.43,3545000.0,10.18,10.43,10.13,10.43,3545000.0
2005-08-09 11:30:00,10.43,10.6,10.24,10.36,3808000.0,10.43,10.6,10.24,10.36,3808000.0
2005-08-09 12:00:00,10.35,10.45,10.1,10.19,2427000.0,10.35,10.45,10.1,10.19,2427000.0
2005-08-09 12:30:00,10.19,10.2,9.94,10.16,2751000.0,10.19,10.2,9.94,10.16,2751000.0
2005-08-09 13:00:00,10.15,10.44,10.13,10.34,2602000.0,10.15,10.44,10.13,10.34,2602000.0
2005-08-09 13:30:00,10.34,10.45,10.16,10.19,1993000.0,10.34,10.45,10.16,10.19,1993000.0
2005-08-09 14:00:00,10.18,10.23,9.9,10.19,3680000.0,10.18,10.23,9.9,10.19,3680000.0
2005-08-09 14:30:00,10.19,10.25,9.7,9.87,4547000.0,10.19,10.25,9.7,9.87,4547000.0
2005-08-09 15:00:00,9.87,10.05,9.57,9.9,4827000.0,9.87,10.05,9.57,9.9,4827000.0
2005-08-09 15:30:00,9.89,10.03,9.62,9.65,5855000.0,9.89,10.03,9.62,9.65,5855000.0
2005-08-10 09:30:00,10.1,10.35,9.75,9.96,9277000.0,10.1,10.35,9.75,9.96,9277000.0
2005-08-10 10:00:00,9.96,10.09,9.8,9.9,5301000.0,9.96,10.09,9.8,9.9,5301000.0
2005-08-10 10:30:00,9.9,10.06,9.87,9.99,2850000.0,9.9,10.06,9.87,9.99,2850000.0
2005-08-10 11:00:00,9.97,9.99,9.8,9.85,2203000.0,9.97,9.99,9.8,9.85,2203000.0
2005-08-10 11:30:00,9.85,9.91,9.81,9.86,854000.0,9.85,9.91,9.81,9.86,854000.0
2005-08-10 12:00:00,9.86,9.87,9.65,9.68,3888000.0,9.86,9.87,9.65,9.68,3888000.0
2005-08-10 12:30:00,9.69,9.7,9.27,9.37,5623000.0,9.69,9.7,9.27,9.37,5623000.0
2005-08-10 13:00:00,9.35,9.39,9.21,9.3,2189000.0,9.35,9.39,9.21,9.3,2189000.0
2005-08-10 13:30:00,9.3,9.33,9.1,9.15,1959000.0,9.3,9.33,9.1,9.15,1959000.0
2005-08-10 14:00:00,9.15,9.2,8.83,8.9,4863000.0,9.15,9.2,8.83,8.9,4863000.0
2005-08-10 14:30:00,8.9,9.16,8.87,9.0,2089000.0,8.9,9.16,8.87,9.0,2089000.0
2005-08-10 15:00:00,9.01,9.16,8.96,8.99,1475000.0,9.01,9.16,8.96,8.99,1475000.0
2005-08-10 15:30:00,8.99,9.17,8.93,9.13,3089000.0,8.99,9.17,8.93,9.13,3089000.0
2005-08-11 09:30:00,9.12,9.42,9.06,9.18,7447000.0,9.12,9.42,9.06,9.18,7447000.0
2005-08-11 10:00:00,9.2,9.77,9.13,9.69,12530000.0,9.2,9.77,9.13,9.69,12530000.0
2005-08-11 10:30:00,9.69,9.69,9.47,9.5,4977000.0,9.69,9.69,9.47,9.5,4977000.0
2005-08-11 11:00:00,9.52,9.59,9.43,9.57,2430000.0,9.52,9.59,9.43,9.57,2430000.0
2005-08-11 11:30:00,9.55,9.57,9.31,9.38,2261000.0,9.55,9.57,9.31,9.38,2261000.0
2005-08-11 12:00:00,9.38,9.42,9.23,9.38,2538000.0,9.38,9.42,9.23,9.38,2538000.0
2005-08-11 12:30:00,9.39,9.47,9.34,9.43,1957000.0,9.39,9.47,9.34,9.43,1957000.0
2005-08-11 13:00:00,9.43,9.75,9.43,9.61,5009000.0,9.43,9.75,9.43,9.61,5009000.0
2005-08-11 13:30:00,9.6,9.82,9.55,9.82,3044000.0,9.6,9.82,9.55,9.82,3044000.0
2005-08-11 14:00:00,9.81,10.05,9.75,10.01,11230000.0,9.81,10.05,9.75,10.01,11230000.0
2005-08-11 14:30:00,10.0,10.02,9.75,9.85,5864000.0,10.0,10.02,9.75,9.85,5864000.0
2005-08-11 15:00:00,9.85,9.95,9.81,9.87,3770000.0,9.85,9.95,9.81,9.87,3770000.0
2005-08-11 15:30:00,9.87,9.94,9.6,9.76,5932000.0,9.87,9.94,9.6,9.76,5932000.0
2005-08-12 09:30:00,9.82,9.97,9.46,9.59,8087000.0,9.82,9.97,9.46,9.59,8087000.0
2005-08-12 10:00:00,9.61,9.79,9.57,9.78,2640000.0,9.61,9.79,9.57,9.78,2640000.0
2005-08-12 10:30:00,9.78,9.79,9.6,9.73,1255000.0,9.78,9.79,9.6,9.73,1255000.0
2005-08-12 11:00:00,9.71,9.92,9.71,9.83,3130000.0,9.71,9.92,9.71,9.83,3130000.0
2005-08-12 11:30:00,9.84,9.88,9.7,9.74,1736000.0,9.84,9.88,9.7,9.74,1736000.0
2005-08-12 12:00:00,9.74,9.75,9.61,9.7,1485000.0,9.74,9.75,9.61,9.7,1485000.0
2005-08-12 12:30:00,9.7,9.74,9.68,9.73,400000.0,9.7,9.74,9.68,9.73,400000.0
2005-08-12 13:00:00,9.73,9.85,9.71,9.8,1452000.0,9.73,9.85,9.71,9.8,1452000.0
2005-08-12 13:30:00,9.8,9.88,9.73,9.77,1094000.0,9.8,9.88,9.73,9.77,1094000.0
2005-08-12 14:00:00,9.77,9.81,9.65,9.74,1187000.0,9.77,9.81,9.65,9.74,1187000.0
2005-08-12 14:30:00,9.74,9.81,9.72,9.75,718000.0,9.74,9.81,9.72,9.75,718000.0
2005-08-12 15:00:00,9.75,9.8,9.61,9.63,1570000.0,9.75,9.8,9.61,9.63,1570000.0
2005-08-12 15:30:00,9.64,9.67,9.47,9.49,3533000.0,9.64,9.67,9.47,9.49,3533000.0
2005-08-15 09:30:00,9.68,9.8,9.51,9.58,4649000.0,9.68,9.8,9.51,9.58,4649000.0
2005-08-15 10:00:00,9.6,9.65,9.55,9.58,1282000.0,9.6,9.65,9.55,9.58,1282000.0
2005-08-15 10:30:00,9.58,9.65,9.57,9.6,1280000.0,9.58,9.65,9.57,9.6,1280000.0
2005-08-15 11:00:00,9.6,9.69,9.5,9.57,2365000.0,9.6,9.69,9.5,9.57,2365000.0
2005-08-15 11:30:00,9.57,9.57,9.51,9.56,582000.0,9.57,9.57,9.51,9.56,582000.0
2005-08-15 12:00:00,9.55,9.65,9.55,9.59,853000.0,9.55,9.65,9.55,9.59,853000.0
2005-08-15 12:30:00,9.58,9.62,9.56,9.57,464000.0,9.58,9.62,9.56,9.57,464000.0
2005-08-15 13:00:00,9.57,9.6,9.53,9.59,326000.0,9.57,9.6,9.53,9.59,326000.0
2005-08-15 13:30:00,9.59,9.59,9.55,9.55,291000.0,9.59,9.59,9.55,9.55,291000.0
2005-08-15 14:00:00,9.55,9.58,9.4,9.47,1611000.0,9.55,9.58,9.4,9.47,1611000.0
2005-08-15 14:30:00,9.47,9.51,9.42,9.5,928000.0,9.47,9.51,9.42,9.5,928000.0
2005-08-15 15:00:00,9.5,9.53,9.46,9.49,709000.0,9.5,9.53,9.46,9.49,709000.0
2005-08-15 15:30:00,9.5,9.51,9.25,9.26,2680000.0,9.5,9.51,9.25,9.26,2680000.0
2005-08-16 09:30:00,9.39,9.42,9.26,9.27,1992000.0,9.39,9.42,9.26,9.27,1992000.0
2005-08-16 10:00:00,9.26,9.37,9.23,9.33,1452000.0,9.26,9.37,9.23,9.33,1452000.0
2005-08-16 10:30:00,9.33,9.36,9.25,9.28,647000.0,9.33,9.36,9.25,9.28,647000.0
2005-08-16 11:00:00,9.29,9.54,9.29,9.43,3163000.0,9.29,9.54,9.29,9.43,3163000.0
2005-08-16 11:30:00,9.44,9.56,9.21,9.29,3323000.0,9.44,9.56,9.21,9.29,3323000.0
2005-08-16 12:00:00,9.31,9.33,9.24,9.26,1190000.0,9.31,9.33,9.24,9.26,1190000.0
2005-08-16 12:30:00,9.26,9.37,9.25,9.28,627000.0,9.26,9.37,9.25,9.28,627000.0
2005-08-16 13:00:00,9.28,9.3,9.25,9.26,546000.0,9.28,9.3,9.25,9.26,546000.0
2005-08-16 13:30:00,9.27,9.35,9.26,9.29,410000.0,9.27,9.35,9.26,9.29,410000.0
2005-08-16 14:00:00,9.28,9.32,9.26,9.3,374000.0,9.28,9.32,9.26,9.3,374000.0
2005-08-16 14:30:00,9.3,9.32,9.26,9.29,431000.0,9.3,9.32,9.26,9.29,431000.0
2005-08-16 15:00:00,9.3,9.39,9.15,9.19,1853000.0,9.3,9.39,9.15,9.19,1853000.0
2005-08-16 15:30:00,9.19,9.2,9.08,9.18,1663000.0,9.19,9.2,9.08,9.18,1663000.0
2005-08-17 09:30:00,9.28,9.3,9.1,9.13,1555000.0,9.28,9.3,9.1,9.13,1555000.0
2005-08-17 10:00:00,9.15,9.2,9.06,9.13,883000.0,9.15,9.2,9.06,9.13,883000.0
2005-08-17 10:30:00,9.13,9.2,9.08,9.13,729000.0,9.13,9.2,9.08,9.13,729000.0
2005-08-17 11:00:00,9.11,9.17,8.93,8.96,1788000.0,9.11,9.17,8.93,8.96,1788000.0
2005-08-17 11:30:00,8.98,9.02,8.81,8.88,2647000.0,8.98,9.02,8.81,8.88,2647000.0
2005-08-17 12:00:00,8.89,8.9,8.76,8.81,1913000.0,8.89,8.9,8.76,8.81,1913000.0
2005-08-17 12:30:00,8.81,8.86,8.78,8.81,847000.0,8.81,8.86,8.78,8.81,847000.0
2005-08-17 13:00:00,8.84,8.84,8.76,8.79,733000.0,8.84,8.84,8.76,8.79,733000.0
2005-08-17 13:30:00,8.79,8.81,8.78,8.78,294000.0,8.79,8.81,8.78,8.78,294000.0
2005-08-17 14:00:00,8.79,8.79,8.66,8.68,1713000.0,8.79,8.79,8.66,8.68,1713000.0
2005-08-17 14:30:00,8.68,8.71,8.51,8.59,2454000.0,8.68,8.71,8.51,8.59,2454000.0
2005-08-17 15:00:00,8.6,8.67,8.52,8.6,1875000.0,8.6,8.67,8.52,8.6,1875000.0
2005-08-17 15:30:00,8.62,8.62,8.52,8.59,1746000.0,8.62,8.62,8.52,8.59,1746000.0
2005-08-18 09:30:00,8.8,8.84,8.17,8.29,5499000.0,8.8,8.84,8.17,8.29,5499000.0
2005-08-18 10:00:00,8.3,8.65,8.28,8.5,4564000.0,8.3,8.65,8.28,8.5,4564000.0
2005-08-18 10:30:00,8.5,8.55,8.27,8.36,1772000.0,8.5,8.55,8.27,8.36,1772000.0
2005-08-18 11:00:00,8.37,8.39,8.28,8.35,573000.0,8.37,8.39,8.28,8.35,573000.0
2005-08-18 11:30:00,8.35,8.37,8.25,8.34,625000.0,8.35,8.37,8.25,8.34,625000.0
2005-08-18 12:00:00,8.34,8.47,8.33,8.47,1424000.0,8.34,8.47,8.33,8.47,1424000.0
2005-08-18 12:30:00,8.47,8.49,8.31,8.36,661000.0,8.47,8.49,8.31,8.36,661000.0
2005-08-18 13:00:00,8.35,8.39,8.32,8.36,266000.0,8.35,8.39,8.32,8.36,266000.0
2005-08-18 13:30:00,8.37,8.45,8.35,8.39,480000.0,8.37,8.45,8.35,8.39,480000.0
2005-08-18 14:00:00,8.38,8.4,8.29,8.29,615000.0,8.38,8.4,8.29,8.29,615000.0
2005-08-18 14:30:00,8.29,8.3,8.18,8.18,1008000.0,8.29,8.3,8.18,8.18,1008000.0
2005-08-18 15:00:00,8.19,8.25,8.18,8.25,687000.0,8.19,8.25,8.18,8.25,687000.0
2005-08-18 15:30:00,8.24,8.26,8.19,8.24,1296000.0,8.24,8.26,8.19,8.24,1296000.0
2005-08-19 09:30:00,8.21,8.47,8.18,8.47,3955000.0,8.21,8.47,8.18,8.47,3955000.0
2005-08-19 10:00:00,8.47,8.49,8.36,8.38,1540000.0,8.47,8.49,8.36,8.38,1540000.0
2005-08-19 10:30:00,8.4,8.41,8.31,8.36,891000.0,8.4,8.41,8.31,8.36,891000.0
2005-08-19 11:00:00,8.34,8.36,8.23,8.29,661000.0,8.34,8.36,8.23,8.29,661000.0
2005-08-19 11:30:00,8.29,8.35,8.22,8.22,338000.0,8.29,8.35,8.22,8.22,338000.0
2005-08-19 12:00:00,8.28,8.28,8.11,8.11,1398000.0,8.28,8.28,8.11,8.11,1398000.0
2005-08-19 12:30:00,8.12,8.18,8.11,8.14,750000.0,8.12,8.18,8.11,8.14,750000.0
2005-08-19 13:00:00,8.14,8.14,7.98,8.03,3096000.0,8.14,8.14,7.98,8.03,3096000.0
2005-08-19 13:30:00,8.02,8.07,8.01,8.04,841000.0,8.02,8.07,8.01,8.04,841000.0
2005-08-19 14:00:00,8.04,8.04,8.0,8.01,659000.0,8.04,8.04,8.0,8.01,659000.0
2005-08-19 14:30:00,8.01,8.03,7.96,7.98,1185000.0,8.01,8.03,7.96,7.98,1185000.0
2005-08-19 15:00:00,7.97,8.0,7.97,7.99,442000.0,7.97,8.0,7.97,7.99,442000.0
2005-08-19 15:30:00,7.99,7.99,7.94,7.95,1606000.0,7.99,7.99,7.94,7.95,1606000.0
2005-08-22 09:30:00,7.93,8.03,7.71,7.72,4008000.0,7.93,8.03,7.71,7.72,4008000.0
2005-08-22 10:00:00,7.73,7.77,7.6,7.67,3631000.0,7.73,7.77,7.6,7.67,3631000.0
2005-08-22 10:30:00,7.66,7.73,7.65,7.73,1484000.0,7.66,7.73,7.65,7.73,1484000.0
2005-08-22 11:00:00,7.73,7.74,7.56,7.58,1918000.0,7.73,7.74,7.56,7.58,1918000.0
2005-08-22 11:30:00,7.58,7.61,7.48,7.48,2216000.0,7.58,7.61,7.48,7.48,2216000.0
2005-08-22 12:00:00,7.49,7.56,7.48,7.53,1096000.0,7.49,7.56,7.48,7.53,1096000.0
2005-08-22 12:30:00,7.52,7.58,7.5,7.54,801000.0,7.52,7.58,7.5,7.54,801000.0
2005-08-22 13:00:00,7.54,7.56,7.5,7.53,763000.0,7.54,7.56,7.5,7.53,763000.0
2005-08-22 13:30:00,7.53,7.59,7.53,7.56,914000.0,7.53,7.59,7.53,7.56,914000.0
2005-08-22 14:00:00,7.58,7.58,7.51,7.53,635000.0,7.58,7.58,7.51,7.53,635000.0
2005-08-22 14:30:00,7.53,7.58,7.51,7.58,879000.0,7.53,7.58,7.51,7.58,879000.0
2005-08-22 15:00:00,7.58,7.58,7.36,7.38,2598000.0,7.58,7.58,7.36,7.38,2598000.0
2005-08-22 15:30:00,7.38,7.43,7.21,7.25,3240000.0,7.38,7.43,7.21,7.25,3240000.0
2005-08-23 09:30:00,7.18,7.64,7.15,7.53,11151000.0,7.18,7.64,7.15,7.53,11151000.0
2005-08-23 10:00:00,7.53,7.71,7.51,7.56,7755000.0,7.53,7.71,7.51,7.56,7755000.0
2005-08-23 10:30:00,7.56,7.65,7.55,7.65,2944000.0,7.56,7.65,7.55,7.65,2944000.0
2005-08-23 11:00:00,7.65,7.78,7.61,7.71,6266000.0,7.65,7.78,7.61,7.71,6266000.0
2005-08-23 11:30:00,7.71,7.73,7.62,7.73,2390000.0,7.71,7.73,7.62,7.73,2390000.0
2005-08-23 12:00:00,7.73,7.73,7.59,7.59,1755000.0,7.73,7.73,7.59,7.59,1755000.0
2005-08-23 12:30:00,7.59,7.64,7.58,7.62,1347000.0,7.59,7.64,7.58,7.62,1347000.0
2005-08-23 13:00:00,7.62,7.65,7.59,7.61,1071000.0,7.62,7.65,7.59,7.61,1071000.0
2005-08-23 13:30:00,7.6,7.68,7.58,7.63,1583000.0,7.6,7.68,7.58,7.63,1583000.0
2005-08-23 14:00:00,7.64,7.84,7.59,7.8,5035000.0,7.64,7.84,7.59,7.8,5035000.0
2005-08-23 14:30:00,7.8,7.95,7.78,7.94,6458000.0,7.8,7.95,7.78,7.94,6458000.0
2005-08-23 15:00:00,7.93,8.0,7.87,7.95,6473000.0,7.93,8.0,7.87,7.95,6473000.0
2005-08-23 15:30:00,7.95,8.2,7.94,8.17,10218000.0,7.95,8.2,7.94,8.17,10218000.0
2005-08-24 09:30:00,7.75,7.85,7.5,7.73,12484000.0,7.75,7.85,7.5,7.73,12484000.0
2005-08-24 10:00:00,7.72,8.39,7.72,8.39,16710000.0,7.72,8.39,7.72,8.39,16710000.0
2005-08-24 10:30:00,8.39,8.5,8.25,8.29,14369000.0,8.39,8.5,8.25,8.29,14369000.0
2005-08-24 11:00:00,8.29,8.37,8.21,8.31,4783000.0,8.29,8.37,8.21,8.31,4783000.0
2005-08-24 11:30:00,8.31,8.37,8.28,8.34,2046000.0,8.31,8.37,8.28,8.34,2046000.0
2005-08-24 12:00:00,8.35,8.36,7.91,7.99,7433000.0,8.35,8.36,7.91,7.99,7433000.0
2005-08-24 12:30:00,7.99,8.1,7.95,7.96,3204000.0,7.99,8.1,7.95,7.96,3204000.0
2005-08-24 13:00:00,7.97,8.04,7.8,7.88,3974000.0,7.97,8.04,7.8,7.88,3974000.0
2005-08-24 13:30:00,7.88,7.9,7.72,7.88,3919000.0,7.88,7.9,7.72,7.88,3919000.0
2005-08-24 14:00:00,7.88,7.92,7.81,7.84,2357000.0,7.88,7.92,7.81,7.84,2357000.0
2005-08-24 14:30:00,7.83,8.08,7.83,8.06,3142000.0,7.83,8.08,7.83,8.06,3142000.0
2005-08-24 15:00:00,8.06,8.07,7.7,7.83,4285000.0,8.06,8.07,7.7,7.83,4285000.0
2005-08-24 15:30:00,7.82,7.87,7.71,7.81,4152000.0,7.82,7.87,7.71,7.81,4152000.0
2005-08-25 09:30:00,7.97,8.14,7.84,7.9,8065000.0,7.97,8.14,7.84,7.9,8065000.0
2005-08-25 10:00:00,7.9,8.05,7.9,7.96,2778000.0,7.9,8.05,7.9,7.96,2778000.0
2005-08-25 10:30:00,7.97,8.12,7.97,8.11,3253000.0,7.97,8.12,7.97,8.11,3253000.0
2005-08-25 11:00:00,8.11,8.11,8.06,8.08,2106000.0,8.11,8.11,8.06,8.08,2106000.0
2005-08-25 11:30:00,8.08,8.08,7.98,8.0,1554000.0,8.08,8.08,7.98,8.0,1554000.0
2005-08-25 12:00:00,7.98,8.02,7.95,7.95,596000.0,7.98,8.02,7.95,7.95,596000.0
2005-08-25 12:30:00,7.95,7.99,7.93,7.97,566000.0,7.95,7.99,7.93,7.97,566000.0
2005-08-25 13:00:00,7.97,7.98,7.94,7.95,400000.0,7.97,7.98,7.94,7.95,400000.0
2005-08-25 13:30:00,7.95,7.99,7.9,7.92,657000.0,7.95,7.99,7.9,7.92,657000.0
2005-08-25 14:00:00,7.91,7.96,7.8,7.93,1471000.0,7.91,7.96,7.8,7.93,1471000.0
2005-08-25 14:30:00,7.93,7.95,7.86,7.92,765000.0,7.93,7.95,7.86,7.92,765000.0
2005-08-25 15:00:00,7.92,7.92,7.87,7.88,396000.0,7.92,7.92,7.87,7.88,396000.0
2005-08-25 15:30:00,7.89,8.02,7.88,7.9,2905000.0,7.89,8.02,7.88,7.9,2905000.0
2005-08-26 09:30:00,7.92,8.11,7.85,8.08,5362000.0,7.92,8.11,7.85,8.08,5362000.0
2005-08-26 10:00:00,8.07,8.08,7.96,8.07,3427000.0,8.07,8.08,7.96,8.07,3427000.0
2005-08-26 10:30:00,8.07,8.19,8.0,8.06,5635000.0,8.07,8.19,8.0,8.06,5635000.0
2005-08-26 11:00:00,8.06,8.09,7.99,8.02,1166000.0,8.06,8.09,7.99,8.02,1166000.0
2005-08-26 11:30:00,8.01,8.05,7.98,8.02,863000.0,8.01,8.05,7.98,8.02,863000.0
2005-08-26 12:00:00,8.02,8.07,8.02,8.02,518000.0,8.02,8.07,8.02,8.02,518000.0
2005-08-26 12:30:00,8.02,8.08,8.02,8.05,645000.0,8.02,8.08,8.02,8.05,645000.0
2005-08-26 13:00:00,8.04,8.06,8.0,8.02,517000.0,8.04,8.06,8.0,8.02,517000.0
2005-08-26 13:30:00,8.01,8.02,8.0,8.02,446000.0,8.01,8.02,8.0,8.02,446000.0
2005-08-26 14:00:00,8.02,8.04,7.96,8.02,986000.0,8.02,8.04,7.96,8.02,986000.0
2005-08-26 14:30:00,8.01,8.02,7.96,8.01,373000.0,8.01,8.02,7.96,8.01,373000.0
2005-08-26 15:00:00,8.01,8.02,7.98,8.01,552000.0,8.01,8.02,7.98,8.01,552000.0
2005-08-26 15:30:00,8.0,8.0,7.83,7.85,2763000.0,8.0,8.0,7.83,7.85,2763000.0
2005-08-29 09:30:00,7.88,7.96,7.76,7.93,3132000.0,7.88,7.96,7.76,7.93,3132000.0
2005-08-29 10:00:00,7.93,8.06,7.92,7.98,2927000.0,7.93,8.06,7.92,7.98,2927000.0
2005-08-29 10:30:00,7.98,8.04,7.94,7.97,1186000.0,7.98,8.04,7.94,7.97,1186000.0
2005-08-29 11:00:00,7.97,8.03,7.96,7.99,769000.0,7.97,8.03,7.96,7.99,769000.0
2005-08-29 11:30:00,7.99,8.0,7.96,7.97,404000.0,7.99,8.0,7.96,7.97,404000.0
2005-08-29 12:00:00,7.97,7.99,7.94,7.99,396000.0,7.97,7.99,7.94,7.99,396000.0
2005-08-29 12:30:00,7.99,7.99,7.97,7.99,63000.0,7.99,7.99,7.97,7.99,63000.0
2005-08-29 13:00:00,7.99,8.01,7.97,7.99,413000.0,7.99,8.01,7.97,7.99,413000.0
2005-08-29 13:30:00,7.98,7.99,7.95,7.99,212000.0,7.98,7.99,7.95,7.99,212000.0
2005-08-29 14:00:00,7.99,7.99,7.85,7.88,976000.0,7.99,7.99,7.85,7.88,976000.0
2005-08-29 14:30:00,7.88,7.91,7.83,7.88,813000.0,7.88,7.91,7.83,7.88,813000.0
2005-08-29 15:00:00,7.87,7.88,7.83,7.83,578000.0,7.87,7.88,7.83,7.83,578000.0
2005-08-29 15:30:00,7.84,7.88,7.82,7.86,1062000.0,7.84,7.88,7.82,7.86,1062000.0
2005-08-30 09:30:00,8.14,8.42,8.14,8.38,14114000.0,8.14,8.42,8.14,8.38,14114000.0
2005-08-30 10:00:00,8.37,8.4,8.26,8.27,5197000.0,8.37,8.4,8.26,8.27,5197000.0
2005-08-30 10:30:00,8.27,8.29,8.21,8.25,2528000.0,8.27,8.29,8.21,8.25,2528000.0
2005-08-30 11:00:00,8.25,8.28,8.19,8.28,1640000.0,8.25,8.28,8.19,8.28,1640000.0
2005-08-30 11:30:00,8.28,8.3,8.25,8.26,1016000.0,8.28,8.3,8.25,8.26,1016000.0
2005-08-30 12:00:00,8.26,8.35,8.25,8.32,1411000.0,8.26,8.35,8.25,8.32,1411000.0
2005-08-30 12:30:00,8.32,8.35,8.26,8.3,1133000.0,8.32,8.35,8.26,8.3,1133000.0
2005-08-30 13:00:00,8.29,8.31,8.27,8.27,453000.0,8.29,8.31,8.27,8.27,453000.0
2005-08-30 13:30:00,8.27,8.35,8.27,8.29,1014000.0,8.27,8.35,8.27,8.29,1014000.0
2005-08-30 14:00:00,8.29,8.31,8.21,8.24,1237000.0,8.29,8.31,8.21,8.24,1237000.0
2005-08-30 14:30:00,8.24,8.24,8.08,8.1,2211000.0,8.24,8.24,8.08,8.1,2211000.0
2005-08-30 15:00:00,8.11,8.14,8.06,8.13,1883000.0,8.11,8.14,8.06,8.13,1883000.0
2005-08-30 15:30:00,8.12,8.17,8.08,8.08,1764000.0,8.12,8.17,8.08,8.08,1764000.0
2005-08-31 09:30:00,8.18,8.27,8.15,8.17,3316000.0,8.18,8.27,8.15,8.17,3316000.0
2005-08-31 10:00:00,8.17,8.18,8.08,8.13,1536000.0,8.17,8.18,8.08,8.13,1536000.0
2005-08-31 10:30:00,8.12,8.18,8.12,8.16,960000.0,8.12,8.18,8.12,8.16,960000.0
2005-08-31 11:00:00,8.16,8.17,8.14,8.15,311000.0,8.16,8.17,8.14,8.15,311000.0
2005-08-31 11:30:00,8.15,8.15,8.09,8.13,424000.0,8.15,8.15,8.09,8.13,424000.0
2005-08-31 12:00:00,8.13,8.13,8.06,8.06,536000.0,8.13,8.13,8.06,8.06,536000.0
2005-08-31 12:30:00,8.07,8.1,8.05,8.06,547000.0,8.07,8.1,8.05,8.06,547000.0
2005-08-31 13:00:00,8.06,8.1,8.05,8.09,225000.0,8.06,8.1,8.05,8.09,225000.0
2005-08-31 13:30:00,8.09,8.12,8.08,8.11,256000.0,8.09,8.12,8.08,8.11,256000.0
2005-08-31 14:00:00,8.11,8.13,8.09,8.11,184000.0,8.11,8.13,8.09,8.11,184000.0
2005-08-31 14:30:00,8.1,8.12,8.1,8.11,126000.0,8.1,8.12,8.1,8.11,126000.0
2005-08-31 15:00:00,8.11,8.13,8.08,8.12,743000.0,8.11,8.13,8.08,8.12,743000.0
2005-08-31 15:30:00,8.12,8.13,8.1,8.1,1176000.0,8.12,8.13,8.1,8.1,1176000.0
2005-09-01 09:30:00,8.12,8.2,8.07,8.08,1722000.0,8.12,8.2,8.07,8.08,1722000.0
2005-09-01 10:00:00,8.08,8.1,8.05,8.07,986000.0,8.08,8.1,8.05,8.07,986000.0
2005-09-01 10:30:00,8.07,8.07,7.87,7.94,2857000.0,8.07,8.07,7.87,7.94,2857000.0
2005-09-01 11:00:00,7.94,7.98,7.93,7.95,614000.0,7.94,7.98,7.93,7.95,614000.0
2005-09-01 11:30:00,7.94,7.97,7.89,7.9,669000.0,7.94,7.97,7.89,7.9,669000.0
2005-09-01 12:00:00,7.9,7.92,7.89,7.9,249000.0,7.9,7.92,7.89,7.9,249000.0
2005-09-01 12:30:00,7.9,7.92,7.88,7.92,576000.0,7.9,7.92,7.88,7.92,576000.0
2005-09-01 13:00:00,7.92,7.94,7.91,7.92,164000.0,7.92,7.94,7.91,7.92,164000.0
2005-09-01 13:30:00,7.92,7.92,7.89,7.89,159000.0,7.92,7.92,7.89,7.89,159000.0
2005-09-01 14:00:00,7.89,7.9,7.88,7.89,351000.0,7.89,7.9,7.88,7.89,351000.0
2005-09-01 14:30:00,7.89,7.9,7.88,7.88,329000.0,7.89,7.9,7.88,7.88,329000.0
2005-09-01 15:00:00,7.88,7.9,7.86,7.87,690000.0,7.88,7.9,7.86,7.87,690000.0
2005-09-01 15:30:00,7.88,7.89,7.85,7.89,849000.0,7.88,7.89,7.85,7.89,849000.0
2005-09-02 09:30:00,8.01,8.02,7.89,7.89,1548000.0,8.01,8.02,7.89,7.89,1548000.0
2005-09-02 10:00:00,7.9,7.95,7.9,7.94,186000.0,7.9,7.95,7.9,7.94,186000.0
2005-09-02 10:30:00,7.93,7.93,7.83,7.84,529000.0,7.93,7.93,7.83,7.84,529000.0
2005-09-02 11:00:00,7.85,7.9,7.85,7.88,123000.0,7.85,7.9,7.85,7.88,123000.0
2005-09-02 11:30:00,7.88,7.88,7.75,7.77,836000.0,7.88,7.88,7.75,7.77,836000.0
2005-09-02 12:00:00,7.77,7.78,7.65,7.7,1065000.0,7.77,7.78,7.65,7.7,1065000.0
2005-09-02 12:30:00,7.7,7.74,7.67,7.73,300000.0,7.7,7.74,7.67,7.73,300000.0
2005-09-02 13:00:00,7.74,7.76,7.71,7.73,215000.0,7.74,7.76,7.71,7.73,215000.0
2005-09-02 13:30:00,7.73,7.76,7.73,7.74,335000.0,7.73,7.76,7.73,7.74,335000.0
2005-09-02 14:00:00,7.75,7.78,7.73,7.77,243000.0,7.75,7.78,7.73,7.77,243000.0
2005-09-02 14:30:00,7.78,7.86,7.77,7.81,827000.0,7.78,7.86,7.77,7.81,827000.0
2005-09-02 15:00:00,7.82,7.82,7.75,7.77,272000.0,7.82,7.82,7.75,7.77,272000.0
2005-09-02 15:30:00,7.77,7.81,7.76,7.77,519000.0,7.77,7.81,7.76,7.77,519000.0
2005-09-06 09:30:00,7.9,7.94,7.78,7.84,1852000.0,7.9,7.94,7.78,7.84,1852000.0
2005-09-06 10:00:00,7.81,7.85,7.78,7.81,713000.0,7.81,7.85,7.78,7.81,713000.0
2005-09-06 10:30:00,7.81,7.84,7.78,7.8,644000.0,7.81,7.84,7.78,7.8,644000.0
2005-09-06 11:00:00,7.8,7.81,7.75,7.77,289000.0,7.8,7.81,7.75,7.77,289000.0
2005-09-06 11:30:00,7.77,7.78,7.76,7.78,252000.0,7.77,7.78,7.76,7.78,252000.0
2005-09-06 12:00:00,7.77,7.8,7.77,7.8,300000.0,7.77,7.8,7.77,7.8,300000.0
2005-09-06 12:30:00,7.8,7.8,7.71,7.74,678000.0,7.8,7.8,7.71,7.74,678000.0
2005-09-06 13:00:00,7.74,7.75,7.7,7.73,455000.0,7.74,7.75,7.7,7.73,455000.0
2005-09-06 13:30:00,7.72,7.76,7.72,7.75,260000.0,7.72,7.76,7.72,7.75,260000.0
2005-09-06 14:00:00,7.75,7.77,7.75,7.76,144000.0,7.75,7.77,7.75,7.76,144000.0
2005-09-06 14:30:00,7.76,7.76,7.73,7.76,74000.0,7.76,7.76,7.73,7.76,74000.0
2005-09-06 15:00:00,7.75,7.8,7.73,7.75,284000.0,7.75,7.8,7.73,7.75,284000.0
2005-09-06 15:30:00,7.75,7.82,7.74,7.78,863000.0,7.75,7.82,7.74,7.78,863000.0
2005-09-07 09:30:00,7.83,7.83,7.75,7.76,773000.0,7.83,7.83,7.75,7.76,773000.0
2005-09-07 10:00:00,7.77,7.78,7.73,7.77,310000.0,7.77,7.78,7.73,7.77,310000.0
2005-09-07 10:30:00,7.76,8.33,7.73,8.32,7349000.0,7.76,8.33,7.73,8.32,7349000.0
2005-09-07 11:00:00,8.31,8.35,8.14,8.19,8253000.0,8.31,8.35,8.14,8.19,8253000.0
2005-09-07 11:30:00,8.21,8.27,8.15,8.24,2533000.0,8.21,8.27,8.15,8.24,2533000.0
2005-09-07 12:00:00,8.24,8.24,8.12,8.17,2131000.0,8.24,8.24,8.12,8.17,2131000.0
2005-09-07 12:30:00,8.16,8.21,8.13,8.18,860000.0,8.16,8.21,8.13,8.18,860000.0
2005-09-07 13:00:00,8.18,8.24,8.14,8.2,1428000.0,8.18,8.24,8.14,8.2,1428000.0
2005-09-07 13:30:00,8.2,8.3,8.17,8.26,2493000.0,8.2,8.3,8.17,8.26,2493000.0
2005-09-07 14:00:00,8.26,8.28,8.17,8.19,2138000.0,8.26,8.28,8.17,8.19,2138000.0
2005-09-07 14:30:00,8.18,8.37,8.17,8.32,4338000.0,8.18,8.37,8.17,8.32,4338000.0
2005-09-07 15:00:00,8.33,8.34,8.25,8.27,2855000.0,8.33,8.34,8.25,8.27,2855000.0
2005-09-07 15:30:00,8.28,8.28,8.17,8.26,3772000.0,8.28,8.28,8.17,8.26,3772000.0
2005-09-08 09:30:00,8.2,8.41,8.16,8.38,5443000.0,8.2,8.41,8.16,8.38,5443000.0
2005-09-08 10:00:00,8.39,8.43,8.25,8.32,4844000.0,8.39,8.43,8.25,8.32,4844000.0
2005-09-08 10:30:00,8.31,8.34,8.22,8.3,2010000.0,8.31,8.34,8.22,8.3,2010000.0
2005-09-08 11:00:00,8.3,8.35,8.28,8.34,1010000.0,8.3,8.35,8.28,8.34,1010000.0
2005-09-08 11:30:00,8.34,8.38,8.33,8.34,957000.0,8.34,8.38,8.33,8.34,957000.0
2005-09-08 12:00:00,8.33,8.45,8.33,8.44,2413000.0,8.33,8.45,8.33,8.44,2413000.0
2005-09-08 12:30:00,8.44,8.45,8.36,8.4,1201000.0,8.44,8.45,8.36,8.4,1201000.0
2005-09-08 13:00:00,8.4,8.41,8.33,8.34,667000.0,8.4,8.41,8.33,8.34,667000.0
2005-09-08 13:30:00,8.34,8.35,8.25,8.29,1452000.0,8.34,8.35,8.25,8.29,1452000.0
2005-09-08 14:00:00,8.29,8.33,8.22,8.23,1041000.0,8.29,8.33,8.22,8.23,1041000.0
2005-09-08 14:30:00,8.24,8.33,8.23,8.32,923000.0,8.24,8.33,8.23,8.32,923000.0
2005-09-08 15:00:00,8.32,8.34,8.29,8.33,984000.0,8.32,8.34,8.29,8.33,984000.0
2005-09-08 15:30:00,8.33,8.38,8.32,8.35,1466000.0,8.33,8.38,8.32,8.35,1466000.0
2005-09-09 09:30:00,8.4,8.83,8.35,8.79,8376000.0,8.4,8.83,8.35,8.79,8376000.0
2005-09-09 10:00:00,8.8,8.85,8.73,8.75,4476000.0,8.8,8.85,8.73,8.75,4476000.0
2005-09-09 10:30:00,8.74,8.88,8.71,8.87,2943000.0,8.74,8.88,8.71,8.87,2943000.0
2005-09-09 11:00:00,8.87,8.98,8.78,8.95,3709000.0,8.87,8.98,8.78,8.95,3709000.0
2005-09-09 11:30:00,8.95,8.97,8.88,8.93,1809000.0,8.95,8.97,8.88,8.93,1809000.0
2005-09-09 12:00:00,8.92,8.93,8.88,8.93,847000.0,8.92,8.93,8.88,8.93,847000.0
2005-09-09 12:30:00,8.93,8.96,8.91,8.95,1131000.0,8.93,8.96,8.91,8.95,1131000.0
2005-09-09 13:00:00,8.95,8.95,8.86,8.86,1292000.0,8.95,8.95,8.86,8.86,1292000.0
2005-09-09 13:30:00,8.86,8.92,8.83,8.89,1259000.0,8.86,8.92,8.83,8.89,1259000.0
2005-09-09 14:00:00,8.89,8.9,8.83,8.87,850000.0,8.89,8.9,8.83,8.87,850000.0
2005-09-09 14:30:00,8.87,9.12,8.85,9.07,2669000.0,8.87,9.12,8.85,9.07,2669000.0
2005-09-09 15:00:00,9.08,9.79,9.07,9.72,15849000.0,9.08,9.79,9.07,9.72,15849000.0
2005-09-09 15:30:00,9.73,9.77,9.56,9.63,11728000.0,9.73,9.77,9.56,9.63,11728000.0
2005-09-12 09:30:00,10.03,11.05,9.98,10.9,34202000.0,10.03,11.05,9.98,10.9,34202000.0
2005-09-12 10:00:00,10.9,11.14,10.74,10.9,19607000.0,10.9,11.14,10.74,10.9,19607000.0
2005-09-12 10:30:00,10.91,11.14,10.77,10.96,12445000.0,10.91,11.14,10.77,10.96,12445000.0
2005-09-12 11:00:00,10.96,11.26,10.87,11.22,10170000.0,10.96,11.26,10.87,11.22,10170000.0
2005-09-12 11:30:00,11.22,11.53,11.13,11.47,14917000.0,11.22,11.53,11.13,11.47,14917000.0
2005-09-12 12:00:00,11.45,11.53,11.39,11.4,7302000.0,11.45,11.53,11.39,11.4,7302000.0
2005-09-12 12:30:00,11.4,11.45,11.04,11.19,8431000.0,11.4,11.45,11.04,11.19,8431000.0
2005-09-12 13:00:00,11.2,11.53,10.77,10.82,10806000.0,11.2,11.53,10.77,10.82,10806000.0
2005-09-12 13:30:00,10.82,11.03,10.66,10.72,8762000.0,10.82,11.03,10.66,10.72,8762000.0
2005-09-12 14:00:00,10.73,11.19,10.7,11.1,11259000.0,10.73,11.19,10.7,11.1,11259000.0
2005-09-12 14:30:00,11.09,11.42,10.95,11.35,12337000.0,11.09,11.42,10.95,11.35,12337000.0
2005-09-12 15:00:00,11.36,11.44,11.28,11.37,11753000.0,11.36,11.44,11.28,11.37,11753000.0
2005-09-12 15:30:00,11.38,11.4,11.08,11.21,10590000.0,11.38,11.4,11.08,11.21,10590000.0
2005-09-13 09:30:00,11.46,11.47,11.03,11.2,16155000.0,11.46,11.47,11.03,11.2,16155000.0
2005-09-13 10:00:00,11.22,11.35,11.1,11.18,10127000.0,11.22,11.35,11.1,11.18,10127000.0
2005-09-13 10:30:00,11.19,11.19,10.88,10.98,8441000.0,11.19,11.19,10.88,10.98,8441000.0
2005-09-13 11:00:00,10.99,10.99,10.85,10.92,4781000.0,10.99,10.99,10.85,10.92,4781000.0
2005-09-13 11:30:00,10.92,11.08,10.9,10.97,3852000.0,10.92,11.08,10.9,10.97,3852000.0
2005-09-13 12:00:00,10.97,11.32,10.93,11.05,4369000.0,10.97,11.32,10.93,11.05,4369000.0
2005-09-13 12:30:00,11.05,11.3,11.05,11.3,6085000.0,11.05,11.3,11.05,11.3,6085000.0
2005-09-13 13:00:00,11.3,11.32,11.18,11.22,5131000.0,11.3,11.32,11.18,11.22,5131000.0
2005-09-13 13:30:00,11.22,11.53,11.22,11.51,11671000.0,11.22,11.53,11.22,11.51,11671000.0
2005-09-13 14:00:00,11.51,11.85,11.5,11.74,20155000.0,11.51,11.85,11.5,11.74,20155000.0
2005-09-13 14:30:00,11.74,12.25,11.74,12.11,26267000.0,11.74,12.25,11.74,12.11,26267000.0
2005-09-13 15:00:00,12.11,12.24,11.7,11.79,19540000.0,12.11,12.24,11.7,11.79,19540000.0
2005-09-13 15:30:00,11.78,11.84,11.25,11.33,18029000.0,11.78,11.84,11.25,11.33,18029000.0
2005-09-14 09:30:00,8.72,9.2,8.69,8.83,32073000.0,8.72,9.2,8.69,8.83,32073000.0
2005-09-14 10:00:00,8.83,9.45,8.82,9.22,22578000.0,8.83,9.45,8.82,9.22,22578000.0
2005-09-14 10:30:00,9.21,9.35,8.93,9.04,12651000.0,9.21,9.35,8.93,9.04,12651000.0
2005-09-14 11:00:00,9.04,9.2,9.0,9.11,6720000.0,9.04,9.2,9.0,9.11,6720000.0
2005-09-14 11:30:00,9.11,9.24,9.06,9.07,5137000.0,9.11,9.24,9.06,9.07,5137000.0
2005-09-14 12:00:00,9.07,9.15,9.03,9.06,3192000.0,9.07,9.15,9.03,9.06,3192000.0
2005-09-14 12:30:00,9.06,9.08,8.91,8.95,5454000.0,9.06,9.08,8.91,8.95,5454000.0
2005-09-14 13:00:00,8.96,9.08,8.87,8.95,5867000.0,8.96,9.08,8.87,8.95,5867000.0
2005-09-14 13:30:00,8.95,8.96,8.5,8.62,14241000.0,8.95,8.96,8.5,8.62,14241000.0
2005-09-14 14:00:00,8.61,8.65,8.37,8.58,9211000.0,8.61,8.65,8.37,8.58,9211000.0
2005-09-14 14:30:00,8.56,8.65,8.31,8.4,8152000.0,8.56,8.65,8.31,8.4,8152000.0
2005-09-14 15:00:00,8.4,8.59,8.36,8.55,6326000.0,8.4,8.59,8.36,8.55,6326000.0
2005-09-14 15:30:00,8.55,8.55,8.1,8.12,12991000.0,8.55,8.55,8.1,8.12,12991000.0
2005-09-15 09:30:00,8.38,8.69,8.34,8.47,18207000.0,8.38,8.69,8.34,8.47,18207000.0
2005-09-15 10:00:00,8.47,8.47,8.13,8.37,11720000.0,8.47,8.47,8.13,8.37,11720000.0
2005-09-15 10:30:00,8.37,8.46,8.28,8.31,5503000.0,8.37,8.46,8.28,8.31,5503000.0
2005-09-15 11:00:00,8.32,8.39,8.23,8.32,3851000.0,8.32,8.39,8.23,8.32,3851000.0
2005-09-15 11:30:00,8.32,8.51,8.3,8.39,6695000.0,8.32,8.51,8.3,8.39,6695000.0
2005-09-15 12:00:00,8.38,8.4,8.28,8.33,2740000.0,8.38,8.4,8.28,8.33,2740000.0
2005-09-15 12:30:00,8.32,8.43,8.31,8.42,2249000.0,8.32,8.43,8.31,8.42,2249000.0
2005-09-15 13:00:00,8.42,8.43,8.33,8.38,1552000.0,8.42,8.43,8.33,8.38,1552000.0
2005-09-15 13:30:00,8.38,8.43,8.25,8.35,3131000.0,8.38,8.43,8.25,8.35,3131000.0
2005-09-15 14:00:00,8.35,8.38,8.29,8.34,1438000.0,8.35,8.38,8.29,8.34,1438000.0
2005-09-15 14:30:00,8.34,8.4,8.2,8.2,3332000.0,8.34,8.4,8.2,8.2,3332000.0
2005-09-15 15:00:00,8.2,8.28,8.05,8.27,5885000.0,8.2,8.28,8.05,8.27,5885000.0
2005-09-15 15:30:00,8.27,8.34,8.0,8.2,7148000.0,8.27,8.34,8.0,8.2,7148000.0
2005-09-16 09:30:00,8.29,8.4,8.18,8.24,8837000.0,8.29,8.4,8.18,8.24,8837000.0
2005-09-16 10:00:00,8.24,8.43,8.2,8.25,8837000.0,8.24,8.43,8.2,8.25,8837000.0
2005-09-16 10:30:00,8.25,8.29,8.15,8.16,2565000.0,8.25,8.29,8.15,8.16,2565000.0
2005-09-16 11:00:00,8.16,8.19,8.07,8.15,3670000.0,8.16,8.19,8.07,8.15,3670000.0
2005-09-16 11:30:00,8.15,8.22,8.12,8.16,1852000.0,8.15,8.22,8.12,8.16,1852000.0
2005-09-16 12:00:00,8.16,8.17,8.11,8.13,1245000.0,8.16,8.17,8.11,8.13,1245000.0
2005-09-16 12:30:00,8.13,8.15,8.09,8.11,1403000.0,8.13,8.15,8.09,8.11,1403000.0
2005-09-16 13:00:00,8.11,8.29,8.1,8.14,932000.0,8.11,8.29,8.1,8.14,932000.0
2005-09-16 13:30:00,8.14,8.14,8.11,8.12,620000.0,8.14,8.14,8.11,8.12,620000.0
2005-09-16 14:00:00,8.13,8.13,7.83,7.93,6208000.0,8.13,8.13,7.83,7.93,6208000.0
2005-09-16 14:30:00,7.93,7.94,7.77,7.82,4425000.0,7.93,7.94,7.77,7.82,4425000.0
2005-09-16 15:00:00,7.81,7.91,7.78,7.83,3441000.0,7.81,7.91,7.78,7.83,3441000.0
2005-09-16 15:30:00,7.83,7.89,7.8,7.83,3758000.0,7.83,7.89,7.8,7.83,3758000.0
2005-09-19 09:30:00,7.8,8.14,7.8,8.13,7773000.0,7.8,8.14,7.8,8.13,7773000.0
2005-09-19 10:00:00,8.12,8.29,8.09,8.24,6837000.0,8.12,8.29,8.09,8.24,6837000.0
2005-09-19 10:30:00,8.24,8.27,8.12,8.13,2075000.0,8.24,8.27,8.12,8.13,2075000.0
2005-09-19 11:00:00,8.13,8.16,8.06,8.11,1646000.0,8.13,8.16,8.06,8.11,1646000.0
2005-09-19 11:30:00,8.1,8.14,8.08,8.08,753000.0,8.1,8.14,8.08,8.08,753000.0
2005-09-19 12:00:00,8.08,8.17,8.08,8.09,718000.0,8.08,8.17,8.08,8.09,718000.0
2005-09-19 12:30:00,8.09,8.12,8.08,8.12,257000.0,8.09,8.12,8.08,8.12,257000.0
2005-09-19 13:00:00,8.11,8.13,8.1,8.1,340000.0,8.11,8.13,8.1,8.1,340000.0
2005-09-19 13:30:00,8.11,8.12,8.08,8.1,664000.0,8.11,8.12,8.08,8.1,664000.0
2005-09-19 14:00:00,8.1,8.11,7.98,8.03,1663000.0,8.1,8.11,7.98,8.03,1663000.0
2005-09-19 14:30:00,8.03,8.09,8.02,8.06,950000.0,8.03,8.09,8.02,8.06,950000.0
2005-09-19 15:00:00,8.06,8.13,8.05,8.09,1672000.0,8.06,8.13,8.05,8.09,1672000.0
2005-09-19 15:30:00,8.08,8.12,7.77,7.93,11991000.0,8.08,8.12,7.77,7.93,11991000.0
2005-09-20 09:30:00,8.07,8.3,8.06,8.19,6655000.0,8.07,8.3,8.06,8.19,6655000.0
2005-09-20 10:00:00,8.19,8.21,8.12,8.17,1970000.0,8.19,8.21,8.12,8.17,1970000.0
2005-09-20 10:30:00,8.17,8.22,8.15,8.17,1304000.0,8.17,8.22,8.15,8.17,1304000.0
2005-09-20 11:00:00,8.17,8.17,8.13,8.16,909000.0,8.17,8.17,8.13,8.16,909000.0
2005-09-20 11:30:00,8.16,8.18,8.15,8.16,611000.0,8.16,8.18,8.15,8.16,611000.0
2005-09-20 12:00:00,8.15,8.15,8.12,8.15,781000.0,8.15,8.15,8.12,8.15,781000.0
2005-09-20 12:30:00,8.15,8.16,8.11,8.13,399000.0,8.15,8.16,8.11,8.13,399000.0
2005-09-20 13:00:00,8.13,8.13,8.04,8.09,956000.0,8.13,8.13,8.04,8.09,956000.0
2005-09-20 13:30:00,8.08,8.1,8.07,8.07,637000.0,8.08,8.1,8.07,8.07,637000.0
2005-09-20 14:00:00,8.07,8.15,8.07,8.09,1624000.0,8.07,8.15,8.07,8.09,1624000.0
2005-09-20 14:30:00,8.1,8.18,8.07,8.09,2274000.0,8.1,8.18,8.07,8.09,2274000.0
2005-09-20 15:00:00,8.11,8.11,8.02,8.07,1330000.0,8.11,8.11,8.02,8.07,1330000.0
2005-09-20 15:30:00,8.07,8.07,7.96,8.04,2821000.0,8.07,8.07,7.96,8.04,2821000.0
2005-09-21 09:30:00,7.97,8.11,7.86,8.06,4948000.0,7.97,8.11,7.86,8.06,4948000.0
2005-09-21 10:00:00,8.04,8.06,7.93,8.0,2375000.0,8.04,8.06,7.93,8.0,2375000.0
2005-09-21 10:30:00,7.99,8.04,7.94,7.94,1592000.0,7.99,8.04,7.94,7.94,1592000.0
2005-09-21 11:00:00,7.94,7.99,7.9,7.9,1660000.0,7.94,7.99,7.9,7.9,1660000.0
2005-09-21 11:30:00,7.91,7.94,7.89,7.92,1289000.0,7.91,7.94,7.89,7.92,1289000.0
2005-09-21 12:00:00,7.92,7.99,7.92,7.97,622000.0,7.92,7.99,7.92,7.97,622000.0
2005-09-21 12:30:00,7.97,7.97,7.95,7.96,221000.0,7.97,7.97,7.95,7.96,221000.0
2005-09-21 13:00:00,7.96,7.98,7.96,7.96,379000.0,7.96,7.98,7.96,7.96,379000.0
2005-09-21 13:30:00,7.97,7.97,7.91,7.91,524000.0,7.97,7.97,7.91,7.91,524000.0
2005-09-21 14:00:00,7.91,7.96,7.91,7.95,335000.0,7.91,7.96,7.91,7.95,335000.0
2005-09-21 14:30:00,7.95,8.03,7.93,8.0,1202000.0,7.95,8.03,7.93,8.0,1202000.0
2005-09-21 15:00:00,8.0,8.0,7.92,7.93,1089000.0,8.0,8.0,7.92,7.93,1089000.0
2005-09-21 15:30:00,7.93,8.04,7.91,8.0,2896000.0,7.93,8.04,7.91,8.0,2896000.0
2005-09-22 09:30:00,8.05,8.19,8.01,8.19,3941000.0,8.05,8.19,8.01,8.19,3941000.0
2005-09-22 10:00:00,8.18,8.22,8.1,8.12,3023000.0,8.18,8.22,8.1,8.12,3023000.0
2005-09-22 10:30:00,8.12,8.15,8.03,8.06,1365000.0,8.12,8.15,8.03,8.06,1365000.0
2005-09-22 11:00:00,8.06,8.08,8.05,8.05,742000.0,8.06,8.08,8.05,8.05,742000.0
2005-09-22 11:30:00,8.06,8.08,8.03,8.07,760000.0,8.06,8.08,8.03,8.07,760000.0
2005-09-22 12:00:00,8.07,8.08,7.96,8.02,1440000.0,8.07,8.08,7.96,8.02,1440000.0
2005-09-22 12:30:00,8.02,8.03,8.0,8.02,373000.0,8.02,8.03,8.0,8.02,373000.0
2005-09-22 13:00:00,8.02,8.07,8.02,8.05,434000.0,8.02,8.07,8.02,8.05,434000.0
2005-09-22 13:30:00,8.05,8.08,8.01,8.02,705000.0,8.05,8.08,8.01,8.02,705000.0
2005-09-22 14:00:00,8.02,8.04,7.96,8.01,879000.0,8.02,8.04,7.96,8.01,879000.0
2005-09-22 14:30:00,8.01,8.02,7.97,8.01,505000.0,8.01,8.02,7.97,8.01,505000.0
2005-09-22 15:00:00,8.02,8.07,8.0,8.03,700000.0,8.02,8.07,8.0,8.03,700000.0
2005-09-22 15:30:00,8.03,8.05,7.9,7.9,2074000.0,8.03,8.05,7.9,7.9,2074000.0
2005-09-23 09:30:00,7.99,8.03,7.95,7.96,2331000.0,7.99,8.03,7.95,7.96,2331000.0
2005-09-23 10:00:00,7.96,7.97,7.92,7.95,980000.0,7.96,7.97,7.92,7.95,980000.0
2005-09-23 10:30:00,7.95,7.96,7.92,7.93,532000.0,7.95,7.96,7.92,7.93,532000.0
2005-09-23 11:00:00,7.94,7.96,7.93,7.94,490000.0,7.94,7.96,7.93,7.94,490000.0
2005-09-23 11:30:00,7.94,7.95,7.88,7.92,983000.0,7.94,7.95,7.88,7.92,983000.0
2005-09-23 12:00:00,7.91,7.92,7.89,7.91,116000.0,7.91,7.92,7.89,7.91,116000.0
2005-09-23 12:30:00,7.91,7.92,7.89,7.9,478000.0,7.91,7.92,7.89,7.9,478000.0
2005-09-23 13:00:00,7.9,7.92,7.9,7.91,352000.0,7.9,7.92,7.9,7.91,352000.0
2005-09-23 13:30:00,7.91,7.95,7.91,7.93,609000.0,7.91,7.95,7.91,7.93,609000.0
2005-09-23 14:00:00,7.93,7.96,7.92,7.93,444000.0,7.93,7.96,7.92,7.93,444000.0
2005-09-23 14:30:00,7.93,7.95,7.92,7.93,272000.0,7.93,7.95,7.92,7.93,272000.0
2005-09-23 15:00:00,7.93,7.95,7.92,7.93,474000.0,7.93,7.95,7.92,7.93,474000.0
2005-09-23 15:30:00,7.93,7.94,7.89,7.91,1001000.0,7.93,7.94,7.89,7.91,1001000.0
2005-09-26 09:30:00,8.08,8.09,7.93,7.96,2324000.0,8.08,8.09,7.93,7.96,2324000.0
2005-09-26 10:00:00,7.97,7.98,7.89,7.9,1337000.0,7.97,7.98,7.89,7.9,1337000.0
2005-09-26 10:30:00,7.91,7.91,7.79,7.81,2643000.0,7.91,7.91,7.79,7.81,2643000.0
2005-09-26 11:00:00,7.81,7.89,7.8,7.87,1042000.0,7.81,7.89,7.8,7.87,1042000.0
2005-09-26 11:30:00,7.86,7.88,7.83,7.87,461000.0,7.86,7.88,7.83,7.87,461000.0
2005-09-26 12:00:00,7.87,7.89,7.83,7.83,510000.0,7.87,7.89,7.83,7.83,510000.0
2005-09-26 12:30:00,7.83,7.83,7.7,7.72,2704000.0,7.83,7.83,7.7,7.72,2704000.0
2005-09-26 13:00:00,7.72,7.76,7.7,7.71,1095000.0,7.72,7.76,7.7,7.71,1095000.0
2005-09-26 13:30:00,7.71,7.75,7.71,7.72,768000.0,7.71,7.75,7.71,7.72,768000.0
2005-09-26 14:00:00,7.72,7.74,7.67,7.73,1664000.0,7.72,7.74,7.67,7.73,1664000.0
2005-09-26 14:30:00,7.72,7.72,7.61,7.64,1634000.0,7.72,7.72,7.61,7.64,1634000.0
2005-09-26 15:00:00,7.64,7.71,7.62,7.69,1443000.0,7.64,7.71,7.62,7.69,1443000.0
2005-09-26 15:30:00,7.68,7.78,7.68,7.72,1719000.0,7.68,7.78,7.68,7.72,1719000.0
2005-09-27 09:30:00,7.73,7.82,7.65,7.74,3387000.0,7.73,7.82,7.65,7.74,3387000.0
2005-09-27 10:00:00,7.75,7.81,7.71,7.75,2077000.0,7.75,7.81,7.71,7.75,2077000.0
2005-09-27 10:30:00,7.75,7.79,7.7,7.73,1097000.0,7.75,7.79,7.7,7.73,1097000.0
2005-09-27 11:00:00,7.73,7.73,7.71,7.72,603000.0,7.73,7.73,7.71,7.72,603000.0
2005-09-27 11:30:00,7.73,7.77,7.72,7.76,455000.0,7.73,7.77,7.72,7.76,455000.0
2005-09-27 12:00:00,7.75,7.76,7.72,7.73,668000.0,7.75,7.76,7.72,7.73,668000.0
2005-09-27 12:30:00,7.73,7.74,7.71,7.71,637000.0,7.73,7.74,7.71,7.71,637000.0
2005-09-27 13:00:00,7.71,7.72,7.6,7.63,1484000.0,7.71,7.72,7.6,7.63,1484000.0
2005-09-27 13:30:00,7.63,7.65,7.57,7.65,1616000.0,7.63,7.65,7.57,7.65,1616000.0
2005-09-27 14:00:00,7.64,7.67,7.51,7.54,1907000.0,7.64,7.67,7.51,7.54,1907000.0
2005-09-27 14:30:00,7.54,7.56,7.5,7.55,1514000.0,7.54,7.56,7.5,7.55,1514000.0
2005-09-27 15:00:00,7.55,7.56,7.31,7.37,7291000.0,7.55,7.56,7.31,7.37,7291000.0
2005-09-27 15:30:00,7.38,7.41,7.17,7.24,8112000.0,7.38,7.41,7.17,7.24,8112000.0
2005-09-28 09:30:00,7.26,7.3,6.99,7.03,7500000.0,7.26,7.3,6.99,7.03,7500000.0
2005-09-28 10:00:00,7.03,7.04,6.9,6.94,6133000.0,7.03,7.04,6.9,6.94,6133000.0
2005-09-28 10:30:00,6.93,6.99,6.85,6.93,3747000.0,6.93,6.99,6.85,6.93,3747000.0
2005-09-28 11:00:00,6.93,6.93,6.85,6.86,2047000.0,6.93,6.93,6.85,6.86,2047000.0
2005-09-28 11:30:00,6.87,6.87,6.8,6.83,3713000.0,6.87,6.87,6.8,6.83,3713000.0
2005-09-28 12:00:00,6.84,6.85,6.73,6.77,2494000.0,6.84,6.85,6.73,6.77,2494000.0
2005-09-28 12:30:00,6.77,6.77,6.71,6.73,2088000.0,6.77,6.77,6.71,6.73,2088000.0
2005-09-28 13:00:00,6.73,6.74,6.66,6.67,3046000.0,6.73,6.74,6.66,6.67,3046000.0
2005-09-28 13:30:00,6.67,6.73,6.64,6.68,3091000.0,6.67,6.73,6.64,6.68,3091000.0
2005-09-28 14:00:00,6.68,6.77,6.65,6.74,2583000.0,6.68,6.77,6.65,6.74,2583000.0
2005-09-28 14:30:00,6.74,6.76,6.58,6.64,3649000.0,6.74,6.76,6.58,6.64,3649000.0
2005-09-28 15:00:00,6.64,6.67,6.59,6.59,2274000.0,6.64,6.67,6.59,6.59,2274000.0
2005-09-28 15:30:00,6.6,6.61,6.51,6.56,3821000.0,6.6,6.61,6.51,6.56,3821000.0
2005-09-29 09:30:00,6.59,6.73,6.57,6.71,5128000.0,6.59,6.73,6.57,6.71,5128000.0
2005-09-29 10:00:00,6.71,6.9,6.67,6.79,5865000.0,6.71,6.9,6.67,6.79,5865000.0
2005-09-29 10:30:00,6.79,6.86,6.75,6.77,2586000.0,6.79,6.86,6.75,6.77,2586000.0
2005-09-29 11:00:00,6.78,6.82,6.77,6.78,1098000.0,6.78,6.82,6.77,6.78,1098000.0
2005-09-29 11:30:00,6.78,6.78,6.38,6.51,5946000.0,6.78,6.78,6.38,6.51,5946000.0
2005-09-29 12:00:00,6.51,6.6,6.5,6.59,896000.0,6.51,6.6,6.5,6.59,896000.0
2005-09-29 12:30:00,6.58,6.58,6.55,6.55,597000.0,6.58,6.58,6.55,6.55,597000.0
2005-09-29 13:00:00,6.55,6.6,6.54,6.54,622000.0,6.55,6.6,6.54,6.54,622000.0
2005-09-29 13:30:00,6.54,6.56,6.51,6.56,666000.0,6.54,6.56,6.51,6.56,666000.0
2005-09-29 14:00:00,6.56,6.73,6.55,6.65,2111000.0,6.56,6.73,6.55,6.65,2111000.0
2005-09-29 14:30:00,6.65,6.68,6.61,6.65,863000.0,6.65,6.68,6.61,6.65,863000.0
2005-09-29 15:00:00,6.65,6.65,6.59,6.62,944000.0,6.65,6.65,6.59,6.62,944000.0
2005-09-29 15:30:00,6.62,6.64,6.5,6.5,2655000.0,6.62,6.64,6.5,6.5,2655000.0
2005-09-30 09:30:00,6.55,6.57,6.34,6.54,4230000.0,6.55,6.57,6.34,6.54,4230000.0
2005-09-30 10:00:00,6.53,6.63,6.52,6.57,2203000.0,6.53,6.63,6.52,6.57,2203000.0
2005-09-30 10:30:00,6.57,6.62,6.56,6.58,1431000.0,6.57,6.62,6.56,6.58,1431000.0
2005-09-30 11:00:00,6.58,6.59,6.49,6.5,966000.0,6.58,6.59,6.49,6.5,966000.0
2005-09-30 11:30:00,6.48,6.52,6.46,6.48,799000.0,6.48,6.52,6.46,6.48,799000.0
2005-09-30 12:00:00,6.47,6.49,6.45,6.46,386000.0,6.47,6.49,6.45,6.46,386000.0
2005-09-30 12:30:00,6.47,6.47,6.43,6.45,310000.0,6.47,6.47,6.43,6.45,310000.0
2005-09-30 13:00:00,6.45,6.46,6.4,6.42,398000.0,6.45,6.46,6.4,6.42,398000.0
2005-09-30 13:30:00,6.42,6.54,6.42,6.53,742000.0,6.42,6.54,6.42,6.53,742000.0
2005-09-30 14:00:00,6.52,6.55,6.47,6.49,519000.0,6.52,6.55,6.47,6.49,519000.0
2005-09-30 14:30:00,6.49,6.5,6.48,6.48,353000.0,6.49,6.5,6.48,6.48,353000.0
2005-09-30 15:00:00,6.48,6.49,6.44,6.44,453000.0,6.48,6.49,6.44,6.44,453000.0
2005-09-30 15:30:00,6.45,6.46,6.4,6.4,1970000.0,6.45,6.46,6.4,6.4,1970000.0
2005-10-03 09:30:00,6.38,6.7,6.38,6.65,5818000.0,6.38,6.7,6.38,6.65,5818000.0
2005-10-03 10:00:00,6.66,6.67,6.57,6.61,1732000.0,6.66,6.67,6.57,6.61,1732000.0
2005-10-03 10:30:00,6.61,6.62,6.58,6.6,746000.0,6.61,6.62,6.58,6.6,746000.0
2005-10-03 11:00:00,6.59,6.64,6.58,6.6,903000.0,6.59,6.64,6.58,6.6,903000.0
2005-10-03 11:30:00,6.59,6.61,6.58,6.58,359000.0,6.59,6.61,6.58,6.58,359000.0
2005-10-03 12:00:00,6.59,6.61,6.58,6.59,544000.0,6.59,6.61,6.58,6.59,544000.0
2005-10-03 12:30:00,6.59,6.61,6.59,6.6,537000.0,6.59,6.61,6.59,6.6,537000.0
2005-10-03 13:00:00,6.6,6.61,6.59,6.6,556000.0,6.6,6.61,6.59,6.6,556000.0
2005-10-03 13:30:00,6.6,6.6,6.59,6.6,296000.0,6.6,6.6,6.59,6.6,296000.0
2005-10-03 14:00:00,6.6,6.64,6.59,6.63,2780000.0,6.6,6.64,6.59,6.63,2780000.0
2005-10-03 14:30:00,6.64,6.65,6.59,6.62,1694000.0,6.64,6.65,6.59,6.62,1694000.0
2005-10-03 15:00:00,6.62,6.63,6.61,6.63,915000.0,6.62,6.63,6.61,6.63,915000.0
2005-10-03 15:30:00,6.63,6.63,6.61,6.61,2748000.0,6.63,6.63,6.61,6.61,2748000.0
2005-10-04 09:30:00,6.84,7.11,6.81,7.03,8589000.0,6.84,7.11,6.81,7.03,8589000.0
2005-10-04 10:00:00,7.03,7.33,6.98,7.15,10330000.0,7.03,7.33,6.98,7.15,10330000.0
2005-10-04 10:30:00,7.15,7.22,7.13,7.19,2312000.0,7.15,7.22,7.13,7.19,2312000.0
2005-10-04 11:00:00,7.19,7.19,7.05,7.11,1643000.0,7.19,7.19,7.05,7.11,1643000.0
2005-10-04 11:30:00,7.11,7.14,7.1,7.13,859000.0,7.11,7.14,7.1,7.13,859000.0
2005-10-04 12:00:00,7.13,7.14,7.06,7.07,859000.0,7.13,7.14,7.06,7.07,859000.0
2005-10-04 12:30:00,7.07,7.08,6.99,7.01,1207000.0,7.07,7.08,6.99,7.01,1207000.0
2005-10-04 13:00:00,7.01,7.02,6.93,7.0,1494000.0,7.01,7.02,6.93,7.0,1494000.0
2005-10-04 13:30:00,7.0,7.02,6.96,7.01,774000.0,7.0,7.02,6.96,7.01,774000.0
2005-10-04 14:00:00,7.01,7.11,7.01,7.05,1865000.0,7.01,7.11,7.01,7.05,1865000.0
2005-10-04 14:30:00,7.06,7.06,6.96,6.96,2178000.0,7.06,7.06,6.96,6.96,2178000.0
2005-10-04 15:00:00,6.96,7.01,6.88,6.96,2095000.0,6.96,7.01,6.88,6.96,2095000.0
2005-10-04 15:30:00,6.96,7.06,6.95,7.04,2554000.0,6.96,7.06,6.95,7.04,2554000.0
2005-10-05 09:30:00,7.33,7.44,7.26,7.3,8732000.0,7.33,7.44,7.26,7.3,8732000.0
2005-10-05 10:00:00,7.3,7.3,7.16,7.22,3557000.0,7.3,7.3,7.16,7.22,3557000.0
2005-10-05 10:30:00,7.22,7.27,7.2,7.23,1296000.0,7.22,7.27,7.2,7.23,1296000.0
2005-10-05 11:00:00,7.23,7.23,7.18,7.2,1163000.0,7.23,7.23,7.18,7.2,1163000.0
2005-10-05 11:30:00,7.2,7.21,7.0,7.02,2629000.0,7.2,7.21,7.0,7.02,2629000.0
2005-10-05 12:00:00,7.02,7.04,6.83,6.88,3422000.0,7.02,7.04,6.83,6.88,3422000.0
2005-10-05 12:30:00,6.87,6.93,6.87,6.91,1440000.0,6.87,6.93,6.87,6.91,1440000.0
2005-10-05 13:00:00,6.91,7.01,6.91,7.0,1287000.0,6.91,7.01,6.91,7.0,1287000.0
2005-10-05 13:30:00,7.0,7.0,6.94,6.96,787000.0,7.0,7.0,6.94,6.96,787000.0
2005-10-05 14:00:00,6.96,6.97,6.91,6.96,719000.0,6.96,6.97,6.91,6.96,719000.0
2005-10-05 14:30:00,6.95,6.96,6.91,6.91,662000.0,6.95,6.96,6.91,6.91,662000.0
2005-10-05 15:00:00,6.91,6.95,6.87,6.91,1382000.0,6.91,6.95,6.87,6.91,1382000.0
2005-10-05 15:30:00,6.9,6.98,6.82,6.83,2372000.0,6.9,6.98,6.82,6.83,2372000.0
2005-10-06 09:30:00,7.0,7.01,6.82,6.88,2301000.0,7.0,7.01,6.82,6.88,2301000.0
2005-10-06 10:00:00,6.88,6.92,6.75,6.77,1320000.0,6.88,6.92,6.75,6.77,1320000.0
2005-10-06 10:30:00,6.77,6.78,6.68,6.76,1532000.0,6.77,6.78,6.68,6.76,1532000.0
2005-10-06 11:00:00,6.76,6.9,6.73,6.81,1260000.0,6.76,6.9,6.73,6.81,1260000.0
2005-10-06 11:30:00,6.82,6.82,6.79,6.82,300000.0,6.82,6.82,6.79,6.82,300000.0
2005-10-06 12:00:00,6.82,6.87,6.77,6.78,311000.0,6.82,6.87,6.77,6.78,311000.0
2005-10-06 12:30:00,6.78,6.79,6.75,6.78,348000.0,6.78,6.79,6.75,6.78,348000.0
2005-10-06 13:00:00,6.78,6.79,6.72,6.72,311000.0,6.78,6.79,6.72,6.72,311000.0
2005-10-06 13:30:00,6.73,6.75,6.71,6.71,271000.0,6.73,6.75,6.71,6.71,271000.0
2005-10-06 14:00:00,6.72,6.75,6.68,6.75,597000.0,6.72,6.75,6.68,6.75,597000.0
2005-10-06 14:30:00,6.75,6.79,6.73,6.74,527000.0,6.75,6.79,6.73,6.74,527000.0
2005-10-06 15:00:00,6.73,6.75,6.73,6.73,365000.0,6.73,6.75,6.73,6.73,365000.0
2005-10-06 15:30:00,6.73,6.84,6.7,6.83,1430000.0,6.73,6.84,6.7,6.83,1430000.0
2005-10-07 09:30:00,6.9,6.95,6.8,6.82,2126000.0,6.9,6.95,6.8,6.82,2126000.0
2005-10-07 10:00:00,6.82,6.83,6.74,6.78,1175000.0,6.82,6.83,6.74,6.78,1175000.0
2005-10-07 10:30:00,6.78,6.78,6.71,6.73,553000.0,6.78,6.78,6.71,6.73,553000.0
2005-10-07 11:00:00,6.73,6.74,6.71,6.72,480000.0,6.73,6.74,6.71,6.72,480000.0
2005-10-07 11:30:00,6.72,6.72,6.66,6.67,1094000.0,6.72,6.72,6.66,6.67,1094000.0
2005-10-07 12:00:00,6.67,6.69,6.67,6.68,436000.0,6.67,6.69,6.67,6.68,436000.0
2005-10-07 12:30:00,6.68,6.69,6.67,6.67,332000.0,6.68,6.69,6.67,6.67,332000.0
2005-10-07 13:00:00,6.67,6.69,6.67,6.69,293000.0,6.67,6.69,6.67,6.69,293000.0
2005-10-07 13:30:00,6.69,6.69,6.68,6.68,142000.0,6.69,6.69,6.68,6.68,142000.0
2005-10-07 14:00:00,6.68,6.71,6.67,6.71,418000.0,6.68,6.71,6.67,6.71,418000.0
2005-10-07 14:30:00,6.71,6.73,6.7,6.7,367000.0,6.71,6.73,6.7,6.7,367000.0
2005-10-07 15:00:00,6.7,6.73,6.68,6.7,573000.0,6.7,6.73,6.68,6.7,573000.0
2005-10-07 15:30:00,6.7,6.73,6.7,6.72,777000.0,6.7,6.73,6.7,6.72,777000.0
2005-10-10 09:30:00,6.77,6.77,6.53,6.59,1208000.0,6.77,6.77,6.53,6.59,1208000.0
2005-10-10 10:00:00,6.59,6.7,6.55,6.6,749000.0,6.59,6.7,6.55,6.6,749000.0
2005-10-10 10:30:00,6.6,6.62,6.45,6.53,1784000.0,6.6,6.62,6.45,6.53,1784000.0
2005-10-10 11:00:00,6.52,6.53,6.48,6.5,575000.0,6.52,6.53,6.48,6.5,575000.0
2005-10-10 11:30:00,6.5,6.52,6.47,6.5,505000.0,6.5,6.52,6.47,6.5,505000.0
2005-10-10 12:00:00,6.5,6.54,6.49,6.52,304000.0,6.5,6.54,6.49,6.52,304000.0
2005-10-10 12:30:00,6.51,6.54,6.51,6.53,249000.0,6.51,6.54,6.51,6.53,249000.0
2005-10-10 13:00:00,6.53,6.53,6.52,6.52,235000.0,6.53,6.53,6.52,6.52,235000.0
2005-10-10 13:30:00,6.52,6.54,6.5,6.5,519000.0,6.52,6.54,6.5,6.5,519000.0
2005-10-10 14:00:00,6.5,6.51,6.5,6.51,136000.0,6.5,6.51,6.5,6.51,136000.0
2005-10-10 14:30:00,6.51,6.55,6.5,6.55,301000.0,6.51,6.55,6.5,6.55,301000.0
2005-10-10 15:00:00,6.54,6.54,6.51,6.52,472000.0,6.54,6.54,6.51,6.52,472000.0
2005-10-10 15:30:00,6.52,6.54,6.52,6.53,617000.0,6.52,6.54,6.52,6.53,617000.0
2005-10-11 09:30:00,6.58,6.63,6.49,6.6,1707000.0,6.58,6.63,6.49,6.6,1707000.0
2005-10-11 10:00:00,6.59,6.59,6.55,6.56,454000.0,6.59,6.59,6.55,6.56,454000.0
2005-10-11 10:30:00,6.56,6.56,6.46,6.5,561000.0,6.56,6.56,6.46,6.5,561000.0
2005-10-11 11:00:00,6.49,6.49,6.43,6.46,529000.0,6.49,6.49,6.43,6.46,529000.0
2005-10-11 11:30:00,6.46,6.5,6.44,6.5,459000.0,6.46,6.5,6.44,6.5,459000.0
2005-10-11 12:00:00,6.48,6.49,6.44,6.45,275000.0,6.48,6.49,6.44,6.45,275000.0
2005-10-11 12:30:00,6.45,6.47,6.44,6.46,204000.0,6.45,6.47,6.44,6.46,204000.0
2005-10-11 13:00:00,6.45,6.46,6.44,6.45,354000.0,6.45,6.46,6.44,6.45,354000.0
2005-10-11 13:30:00,6.46,6.49,6.45,6.46,215000.0,6.46,6.49,6.45,6.46,215000.0
2005-10-11 14:00:00,6.45,6.54,6.45,6.53,699000.0,6.45,6.54,6.45,6.53,699000.0
2005-10-11 14:30:00,6.52,6.52,6.48,6.49,366000.0,6.52,6.52,6.48,6.49,366000.0
2005-10-11 15:00:00,6.49,6.51,6.46,6.48,373000.0,6.49,6.51,6.46,6.48,373000.0
2005-10-11 15:30:00,6.49,6.53,6.48,6.5,403000.0,6.49,6.53,6.48,6.5,403000.0
2005-10-12 09:30:00,6.5,6.58,6.48,6.55,1462000.0,6.5,6.58,6.48,6.55,1462000.0
2005-10-12 10:00:00,6.55,6.56,6.48,6.49,509000.0,6.55,6.56,6.48,6.49,509000.0
2005-10-12 10:30:00,6.48,6.49,6.47,6.48,291000.0,6.48,6.49,6.47,6.48,291000.0
2005-10-12 11:00:00,6.48,6.48,6.38,6.43,1032000.0,6.48,6.48,6.38,6.43,1032000.0
2005-10-12 11:30:00,6.43,6.44,6.41,6.42,509000.0,6.43,6.44,6.41,6.42,509000.0
2005-10-12 12:00:00,6.42,6.42,6.31,6.34,1224000.0,6.42,6.42,6.31,6.34,1224000.0
2005-10-12 12:30:00,6.34,6.39,6.32,6.36,423000.0,6.34,6.39,6.32,6.36,423000.0
2005-10-12 13:00:00,6.36,6.39,6.36,6.39,253000.0,6.36,6.39,6.36,6.39,253000.0
2005-10-12 13:30:00,6.38,6.39,6.32,6.32,393000.0,6.38,6.39,6.32,6.32,393000.0
2005-10-12 14:00:00,6.33,6.39,6.33,6.37,427000.0,6.33,6.39,6.33,6.37,427000.0
2005-10-12 14:30:00,6.37,6.37,6.35,6.35,253000.0,6.37,6.37,6.35,6.35,253000.0
2005-10-12 15:00:00,6.35,6.37,6.34,6.34,470000.0,6.35,6.37,6.34,6.34,470000.0
2005-10-12 15:30:00,6.34,6.36,6.33,6.34,712000.0,6.34,6.36,6.33,6.34,712000.0
2005-10-13 09:30:00,6.35,6.37,6.16,6.21,1527000.0,6.35,6.37,6.16,6.21,1527000.0
2005-10-13 10:00:00,6.21,6.25,6.01,6.05,1347000.0,6.21,6.25,6.01,6.05,1347000.0
2005-10-13 10:30:00,6.05,6.18,6.03,6.12,811000.0,6.05,6.18,6.03,6.12,811000.0
2005-10-13 11:00:00,6.11,6.12,6.05,6.08,375000.0,6.11,6.12,6.05,6.08,375000.0
2005-10-13 11:30:00,6.06,6.08,6.03,6.03,399000.0,6.06,6.08,6.03,6.03,399000.0
2005-10-13 12:00:00,6.03,6.08,6.01,6.05,433000.0,6.03,6.08,6.01,6.05,433000.0
2005-10-13 12:30:00,6.02,6.08,6.02,6.07,315000.0,6.02,6.08,6.02,6.07,315000.0
2005-10-13 13:00:00,6.06,6.1,6.05,6.08,226000.0,6.06,6.1,6.05,6.08,226000.0
2005-10-13 13:30:00,6.07,6.08,6.05,6.08,168000.0,6.07,6.08,6.05,6.08,168000.0
2005-10-13 14:00:00,6.08,6.24,6.08,6.19,997000.0,6.08,6.24,6.08,6.19,997000.0
2005-10-13 14:30:00,6.19,6.25,6.14,6.18,484000.0,6.19,6.25,6.14,6.18,484000.0
2005-10-13 15:00:00,6.18,6.18,6.12,6.17,678000.0,6.18,6.18,6.12,6.17,678000.0
2005-10-13 15:30:00,6.17,6.22,6.15,6.19,721000.0,6.17,6.22,6.15,6.19,721000.0
2005-10-14 09:30:00,6.34,6.62,6.33,6.4,3330000.0,6.34,6.62,6.33,6.4,3330000.0
2005-10-14 10:00:00,6.42,6.46,6.35,6.36,680000.0,6.42,6.46,6.35,6.36,680000.0
2005-10-14 10:30:00,6.35,6.42,6.32,6.38,672000.0,6.35,6.42,6.32,6.38,672000.0
2005-10-14 11:00:00,6.38,6.41,6.38,6.4,615000.0,6.38,6.41,6.38,6.4,615000.0
2005-10-14 11:30:00,6.39,6.41,6.39,6.4,300000.0,6.39,6.41,6.39,6.4,300000.0
2005-10-14 12:00:00,6.39,6.44,6.39,6.39,304000.0,6.39,6.44,6.39,6.39,304000.0
2005-10-14 12:30:00,6.42,6.45,6.39,6.4,482000.0,6.42,6.45,6.39,6.4,482000.0
2005-10-14 13:00:00,6.4,6.43,6.4,6.42,172000.0,6.4,6.43,6.4,6.42,172000.0
2005-10-14 13:30:00,6.42,6.45,6.41,6.43,227000.0,6.42,6.45,6.41,6.43,227000.0
2005-10-14 14:00:00,6.43,6.48,6.4,6.47,468000.0,6.43,6.48,6.4,6.47,468000.0
2005-10-14 14:30:00,6.48,6.55,6.47,6.52,1037000.0,6.48,6.55,6.47,6.52,1037000.0
2005-10-14 15:00:00,6.53,6.58,6.53,6.58,862000.0,6.53,6.58,6.53,6.58,862000.0
2005-10-14 15:30:00,6.58,6.78,6.58,6.77,3384000.0,6.58,6.78,6.58,6.77,3384000.0
2005-10-17 09:30:00,6.8,6.82,6.51,6.52,2816000.0,6.8,6.82,6.51,6.52,2816000.0
2005-10-17 10:00:00,6.52,6.57,6.46,6.52,1055000.0,6.52,6.57,6.46,6.52,1055000.0
2005-10-17 10:30:00,6.53,6.54,6.47,6.53,486000.0,6.53,6.54,6.47,6.53,486000.0
2005-10-17 11:00:00,6.54,6.55,6.5,6.53,217000.0,6.54,6.55,6.5,6.53,217000.0
2005-10-17 11:30:00,6.53,6.57,6.52,6.56,192000.0,6.53,6.57,6.52,6.56,192000.0
2005-10-17 12:00:00,6.57,6.57,6.53,6.53,145000.0,6.57,6.57,6.53,6.53,145000.0
2005-10-17 12:30:00,6.53,6.55,6.52,6.53,188000.0,6.53,6.55,6.52,6.53,188000.0
2005-10-17 13:00:00,6.53,6.56,6.52,6.55,122000.0,6.53,6.56,6.52,6.55,122000.0
2005-10-17 13:30:00,6.55,6.65,6.55,6.63,653000.0,6.55,6.65,6.55,6.63,653000.0
2005-10-17 14:00:00,6.64,6.82,6.63,6.7,2178000.0,6.64,6.82,6.63,6.7,2178000.0
2005-10-17 14:30:00,6.7,6.79,6.68,6.7,1073000.0,6.7,6.79,6.68,6.7,1073000.0
2005-10-17 15:00:00,6.71,6.73,6.68,6.69,621000.0,6.71,6.73,6.68,6.69,621000.0
2005-10-17 15:30:00,6.69,6.7,6.63,6.66,1257000.0,6.69,6.7,6.63,6.66,1257000.0
2005-10-18 09:30:00,6.65,6.85,6.53,6.76,2821000.0,6.65,6.85,6.53,6.76,2821000.0
2005-10-18 10:00:00,6.76,7.01,6.76,6.92,3698000.0,6.76,7.01,6.76,6.92,3698000.0
2005-10-18 10:30:00,6.93,6.99,6.81,6.9,1625000.0,6.93,6.99,6.81,6.9,1625000.0
2005-10-18 11:00:00,6.89,6.97,6.85,6.88,802000.0,6.89,6.97,6.85,6.88,802000.0
2005-10-18 11:30:00,6.88,6.89,6.84,6.88,366000.0,6.88,6.89,6.84,6.88,366000.0
2005-10-18 12:00:00,6.87,6.9,6.86,6.87,305000.0,6.87,6.9,6.86,6.87,305000.0
2005-10-18 12:30:00,6.89,6.89,6.82,6.84,361000.0,6.89,6.89,6.82,6.84,361000.0
2005-10-18 13:00:00,6.83,6.84,6.78,6.79,437000.0,6.83,6.84,6.78,6.79,437000.0
2005-10-18 13:30:00,6.78,6.84,6.74,6.83,711000.0,6.78,6.84,6.74,6.83,711000.0
2005-10-18 14:00:00,6.83,6.88,6.83,6.83,533000.0,6.83,6.88,6.83,6.83,533000.0
2005-10-18 14:30:00,6.83,6.86,6.78,6.78,493000.0,6.83,6.86,6.78,6.78,493000.0
2005-10-18 15:00:00,6.8,6.84,6.79,6.83,454000.0,6.8,6.84,6.79,6.83,454000.0
2005-10-18 15:30:00,6.82,6.82,6.71,6.74,1148000.0,6.82,6.82,6.71,6.74,1148000.0
2005-10-19 09:30:00,6.78,6.78,6.51,6.6,2410000.0,6.78,6.78,6.51,6.6,2410000.0
2005-10-19 10:00:00,6.61,6.64,6.55,6.57,1015000.0,6.61,6.64,6.55,6.57,1015000.0
2005-10-19 10:30:00,6.57,6.63,6.56,6.59,951000.0,6.57,6.63,6.56,6.59,951000.0
2005-10-19 11:00:00,6.59,6.61,6.55,6.56,398000.0,6.59,6.61,6.55,6.56,398000.0
2005-10-19 11:30:00,6.56,6.59,6.52,6.55,381000.0,6.56,6.59,6.52,6.55,381000.0
2005-10-19 12:00:00,6.55,6.56,6.5,6.54,627000.0,6.55,6.56,6.5,6.54,627000.0
2005-10-19 12:30:00,6.54,6.59,6.53,6.55,335000.0,6.54,6.59,6.53,6.55,335000.0
2005-10-19 13:00:00,6.55,6.56,6.53,6.56,193000.0,6.55,6.56,6.53,6.56,193000.0
2005-10-19 13:30:00,6.55,6.62,6.55,6.6,951000.0,6.55,6.62,6.55,6.6,951000.0
2005-10-19 14:00:00,6.61,6.63,6.58,6.63,742000.0,6.61,6.63,6.58,6.63,742000.0
2005-10-19 14:30:00,6.63,6.67,6.62,6.63,838000.0,6.63,6.67,6.62,6.63,838000.0
2005-10-19 15:00:00,6.64,6.65,6.59,6.6,638000.0,6.64,6.65,6.59,6.6,638000.0
2005-10-19 15:30:00,6.6,6.63,6.56,6.58,848000.0,6.6,6.63,6.56,6.58,848000.0
2005-10-20 09:30:00,6.56,6.85,6.55,6.73,2328000.0,6.56,6.85,6.55,6.73,2328000.0
2005-10-20 10:00:00,6.73,6.75,6.68,6.72,594000.0,6.73,6.75,6.68,6.72,594000.0
2005-10-20 10:30:00,6.72,6.85,6.72,6.78,1325000.0,6.72,6.85,6.72,6.78,1325000.0
2005-10-20 11:00:00,6.8,6.8,6.69,6.72,446000.0,6.8,6.8,6.69,6.72,446000.0
2005-10-20 11:30:00,6.74,6.76,6.69,6.7,294000.0,6.74,6.76,6.69,6.7,294000.0
2005-10-20 12:00:00,6.69,6.69,6.62,6.68,243000.0,6.69,6.69,6.62,6.68,243000.0
2005-10-20 12:30:00,6.68,6.7,6.67,6.68,102000.0,6.68,6.7,6.67,6.68,102000.0
2005-10-20 13:00:00,6.68,6.74,6.68,6.73,305000.0,6.68,6.74,6.68,6.73,305000.0
2005-10-20 13:30:00,6.73,6.73,6.67,6.7,220000.0,6.73,6.73,6.67,6.7,220000.0
2005-10-20 14:00:00,6.69,6.72,6.64,6.66,202000.0,6.69,6.72,6.64,6.66,202000.0
2005-10-20 14:30:00,6.66,6.69,6.64,6.65,124000.0,6.66,6.69,6.64,6.65,124000.0
2005-10-20 15:00:00,6.67,6.72,6.6,6.6,414000.0,6.67,6.72,6.6,6.6,414000.0
2005-10-20 15:30:00,6.62,6.66,6.6,6.62,608000.0,6.62,6.66,6.6,6.62,608000.0
2005-10-21 09:30:00,7.06,7.3,7.06,7.21,5638000.0,7.06,7.3,7.06,7.21,5638000.0
2005-10-21 10:00:00,7.21,7.22,7.12,7.16,2038000.0,7.21,7.22,7.12,7.16,2038000.0
2005-10-21 10:30:00,7.16,7.18,6.93,6.95,1938000.0,7.16,7.18,6.93,6.95,1938000.0
2005-10-21 11:00:00,6.96,7.08,6.94,7.03,1121000.0,6.96,7.08,6.94,7.03,1121000.0
2005-10-21 11:30:00,7.03,7.04,6.98,7.01,567000.0,7.03,7.04,6.98,7.01,567000.0
2005-10-21 12:00:00,7.01,7.08,7.0,7.07,500000.0,7.01,7.08,7.0,7.07,500000.0
2005-10-21 12:30:00,7.06,7.11,7.02,7.11,382000.0,7.06,7.11,7.02,7.11,382000.0
2005-10-21 13:00:00,7.1,7.14,7.09,7.1,690000.0,7.1,7.14,7.09,7.1,690000.0
2005-10-21 13:30:00,7.11,7.15,7.1,7.12,635000.0,7.11,7.15,7.1,7.12,635000.0
2005-10-21 14:00:00,7.12,7.12,7.03,7.07,707000.0,7.12,7.12,7.03,7.07,707000.0
2005-10-21 14:30:00,7.08,7.08,7.01,7.08,352000.0,7.08,7.08,7.01,7.08,352000.0
2005-10-21 15:00:00,7.05,7.12,7.05,7.1,426000.0,7.05,7.12,7.05,7.1,426000.0
2005-10-21 15:30:00,7.08,7.09,7.0,7.07,1064000.0,7.08,7.09,7.0,7.07,1064000.0
2005-10-24 09:30:00,7.31,7.35,7.12,7.25,4793000.0,7.31,7.35,7.12,7.25,4793000.0
2005-10-24 10:00:00,7.25,7.38,7.22,7.27,3119000.0,7.25,7.38,7.22,7.27,3119000.0
2005-10-24 10:30:00,7.28,7.35,7.25,7.26,952000.0,7.28,7.35,7.25,7.26,952000.0
2005-10-24 11:00:00,7.27,7.29,7.21,7.28,704000.0,7.27,7.29,7.21,7.28,704000.0
2005-10-24 11:30:00,7.29,7.36,7.26,7.36,1349000.0,7.29,7.36,7.26,7.36,1349000.0
2005-10-24 12:00:00,7.35,7.38,7.33,7.38,527000.0,7.35,7.38,7.33,7.38,527000.0
2005-10-24 12:30:00,7.38,7.68,7.37,7.59,4690000.0,7.38,7.68,7.37,7.59,4690000.0
2005-10-24 13:00:00,7.59,7.62,7.51,7.58,1186000.0,7.59,7.62,7.51,7.58,1186000.0
2005-10-24 13:30:00,7.58,7.75,7.57,7.73,2548000.0,7.58,7.75,7.57,7.73,2548000.0
2005-10-24 14:00:00,7.73,8.28,7.63,8.06,11059000.0,7.73,8.28,7.63,8.06,11059000.0
2005-10-24 14:30:00,8.08,8.3,8.05,8.14,5638000.0,8.08,8.3,8.05,8.14,5638000.0
2005-10-24 15:00:00,8.14,8.22,8.11,8.15,3008000.0,8.14,8.22,8.11,8.15,3008000.0
2005-10-24 15:30:00,8.16,8.16,7.95,8.1,4988000.0,8.16,8.16,7.95,8.1,4988000.0
2005-10-25 09:30:00,8.44,8.95,8.27,8.7,15189000.0,8.44,8.95,8.27,8.7,15189000.0
2005-10-25 10:00:00,8.68,8.75,8.5,8.71,4999000.0,8.68,8.75,8.5,8.71,4999000.0
2005-10-25 10:30:00,8.71,8.74,8.64,8.67,2304000.0,8.71,8.74,8.64,8.67,2304000.0
2005-10-25 11:00:00,8.67,8.69,8.51,8.54,2679000.0,8.67,8.69,8.51,8.54,2679000.0
2005-10-25 11:30:00,8.55,8.64,8.51,8.58,2070000.0,8.55,8.64,8.51,8.58,2070000.0
2005-10-25 12:00:00,8.58,8.68,8.56,8.64,1499000.0,8.58,8.68,8.56,8.64,1499000.0
2005-10-25 12:30:00,8.64,8.69,8.63,8.67,1230000.0,8.64,8.69,8.63,8.67,1230000.0
2005-10-25 13:00:00,8.66,8.66,8.57,8.58,841000.0,8.66,8.66,8.57,8.58,841000.0
2005-10-25 13:30:00,8.58,8.61,8.54,8.6,1283000.0,8.58,8.61,8.54,8.6,1283000.0
2005-10-25 14:00:00,8.6,8.66,8.59,8.65,1444000.0,8.6,8.66,8.59,8.65,1444000.0
2005-10-25 14:30:00,8.65,8.97,8.65,8.86,6927000.0,8.65,8.97,8.65,8.86,6927000.0
2005-10-25 15:00:00,8.87,8.96,8.72,8.77,5028000.0,8.87,8.96,8.72,8.77,5028000.0
2005-10-25 15:30:00,8.77,8.79,7.46,7.76,10094000.0,8.77,8.79,7.46,7.76,10094000.0
2005-10-26 09:30:00,7.97,8.45,7.81,8.29,6856000.0,7.97,8.45,7.81,8.29,6856000.0
2005-10-26 10:00:00,8.29,8.42,8.2,8.38,3093000.0,8.29,8.42,8.2,8.38,3093000.0
2005-10-26 10:30:00,8.38,8.39,8.22,8.31,1821000.0,8.38,8.39,8.22,8.31,1821000.0
2005-10-26 11:00:00,8.31,8.33,8.16,8.22,1242000.0,8.31,8.33,8.16,8.22,1242000.0
2005-10-26 11:30:00,8.22,8.25,7.63,7.88,4772000.0,8.22,8.25,7.63,7.88,4772000.0
2005-10-26 12:00:00,7.88,8.15,7.87,8.08,2426000.0,7.88,8.15,7.87,8.08,2426000.0
2005-10-26 12:30:00,8.07,8.1,7.95,8.04,859000.0,8.07,8.1,7.95,8.04,859000.0
2005-10-26 13:00:00,8.05,8.07,7.97,7.97,785000.0,8.05,8.07,7.97,7.97,785000.0
2005-10-26 13:30:00,7.98,8.03,7.95,7.99,849000.0,7.98,8.03,7.95,7.99,849000.0
2005-10-26 14:00:00,7.97,8.01,7.85,7.92,935000.0,7.97,8.01,7.85,7.92,935000.0
2005-10-26 14:30:00,7.91,7.93,7.87,7.88,538000.0,7.91,7.93,7.87,7.88,538000.0
2005-10-26 15:00:00,7.88,8.26,7.88,8.07,5837000.0,7.88,8.26,7.88,8.07,5837000.0
2005-10-26 15:30:00,8.07,8.2,8.0,8.13,4390000.0,8.07,8.2,8.0,8.13,4390000.0
2005-10-27 09:30:00,6.95,7.26,6.9,7.1,10563000.0,6.95,7.26,6.9,7.1,10563000.0
2005-10-27 10:00:00,7.09,7.42,7.03,7.3,8141000.0,7.09,7.42,7.03,7.3,8141000.0
2005-10-27 10:30:00,7.29,7.39,7.27,7.33,2437000.0,7.29,7.39,7.27,7.33,2437000.0
2005-10-27 11:00:00,7.33,7.38,7.05,7.12,3683000.0,7.33,7.38,7.05,7.12,3683000.0
2005-10-27 11:30:00,7.16,7.21,7.07,7.18,1984000.0,7.16,7.21,7.07,7.18,1984000.0
2005-10-27 12:00:00,7.16,7.2,7.1,7.1,690000.0,7.16,7.2,7.1,7.1,690000.0
2005-10-27 12:30:00,7.1,7.15,7.08,7.11,1002000.0,7.1,7.15,7.08,7.11,1002000.0
2005-10-27 13:00:00,7.11,7.13,6.99,7.02,2038000.0,7.11,7.13,6.99,7.02,2038000.0
2005-10-27 13:30:00,7.03,7.1,7.03,7.08,500000.0,7.03,7.1,7.03,7.08,500000.0
2005-10-27 14:00:00,7.08,7.08,7.02,7.03,734000.0,7.08,7.08,7.02,7.03,734000.0
2005-10-27 14:30:00,7.04,7.05,7.0,7.04,508000.0,7.04,7.05,7.0,7.04,508000.0
2005-10-27 15:00:00,7.03,7.04,6.95,7.02,1973000.0,7.03,7.04,6.95,7.02,1973000.0
2005-10-27 15:30:00,7.01,7.15,6.98,7.04,2765000.0,7.01,7.15,6.98,7.04,2765000.0
2005-10-28 09:30:00,7.12,7.2,7.06,7.11,1986000.0,7.12,7.2,7.06,7.11,1986000.0
2005-10-28 10:00:00,7.1,7.13,7.08,7.09,859000.0,7.1,7.13,7.08,7.09,859000.0
2005-10-28 10:30:00,7.09,7.09,7.0,7.03,806000.0,7.09,7.09,7.0,7.03,806000.0
2005-10-28 11:00:00,7.03,7.09,7.02,7.06,803000.0,7.03,7.09,7.02,7.06,803000.0
2005-10-28 11:30:00,7.07,7.08,7.03,7.04,997000.0,7.07,7.08,7.03,7.04,997000.0
2005-10-28 12:00:00,7.04,7.12,7.04,7.06,638000.0,7.04,7.12,7.04,7.06,638000.0
2005-10-28 12:30:00,7.07,7.08,7.05,7.07,257000.0,7.07,7.08,7.05,7.07,257000.0
2005-10-28 13:00:00,7.05,7.07,7.02,7.03,483000.0,7.05,7.07,7.02,7.03,483000.0
2005-10-28 13:30:00,7.04,7.07,7.03,7.07,279000.0,7.04,7.07,7.03,7.07,279000.0
2005-10-28 14:00:00,7.05,7.07,7.05,7.05,258000.0,7.05,7.07,7.05,7.05,258000.0
2005-10-28 14:30:00,7.05,7.06,7.02,7.03,489000.0,7.05,7.06,7.02,7.03,489000.0
2005-10-28 15:00:00,7.02,7.04,6.83,6.93,1139000.0,7.02,7.04,6.83,6.93,1139000.0
2005-10-28 15:30:00,6.92,6.96,6.75,6.81,2151000.0,6.92,6.96,6.75,6.81,2151000.0
2005-10-31 09:30:00,6.97,7.03,6.86,6.92,2309000.0,6.97,7.03,6.86,6.92,2309000.0
2005-10-31 10:00:00,6.92,6.99,6.9,6.93,1337000.0,6.92,6.99,6.9,6.93,1337000.0
2005-10-31 10:30:00,6.92,6.92,6.86,6.89,755000.0,6.92,6.92,6.86,6.89,755000.0
2005-10-31 11:00:00,6.88,6.93,6.86,6.88,803000.0,6.88,6.93,6.86,6.88,803000.0
2005-10-31 11:30:00,6.89,6.9,6.87,6.88,326000.0,6.89,6.9,6.87,6.88,326000.0
2005-10-31 12:00:00,6.87,6.92,6.87,6.91,274000.0,6.87,6.92,6.87,6.91,274000.0
2005-10-31 12:30:00,6.91,6.92,6.88,6.92,237000.0,6.91,6.92,6.88,6.92,237000.0
2005-10-31 13:00:00,6.92,6.92,6.9,6.9,145000.0,6.92,6.92,6.9,6.9,145000.0
2005-10-31 13:30:00,6.9,6.92,6.88,6.9,202000.0,6.9,6.92,6.88,6.9,202000.0
2005-10-31 14:00:00,6.9,6.98,6.9,6.93,952000.0,6.9,6.98,6.9,6.93,952000.0
2005-10-31 14:30:00,6.92,6.96,6.92,6.92,564000.0,6.92,6.96,6.92,6.92,564000.0
2005-10-31 15:00:00,6.93,6.94,6.89,6.9,907000.0,6.93,6.94,6.89,6.9,907000.0
2005-10-31 15:30:00,6.9,6.95,6.84,6.93,1467000.0,6.9,6.95,6.84,6.93,1467000.0
2005-11-01 09:30:00,6.96,6.96,6.85,6.93,751000.0,6.96,6.96,6.85,6.93,751000.0
2005-11-01 10:00:00,6.92,7.07,6.9,6.99,1984000.0,6.92,7.07,6.9,6.99,1984000.0
2005-11-01 10:30:00,6.99,7.1,6.93,7.08,1019000.0,6.99,7.1,6.93,7.08,1019000.0
2005-11-01 11:00:00,7.08,7.08,6.96,6.96,720000.0,7.08,7.08,6.96,6.96,720000.0
2005-11-01 11:30:00,6.96,7.0,6.96,6.97,435000.0,6.96,7.0,6.96,6.97,435000.0
2005-11-01 12:00:00,6.98,7.0,6.91,6.93,471000.0,6.98,7.0,6.91,6.93,471000.0
2005-11-01 12:30:00,6.92,6.94,6.8,6.82,1406000.0,6.92,6.94,6.8,6.82,1406000.0
2005-11-01 13:00:00,6.82,6.87,6.82,6.84,169000.0,6.82,6.87,6.82,6.84,169000.0
2005-11-01 13:30:00,6.83,6.85,6.82,6.83,151000.0,6.83,6.85,6.82,6.83,151000.0
2005-11-01 14:00:00,6.84,6.9,6.84,6.86,360000.0,6.84,6.9,6.84,6.86,360000.0
2005-11-01 14:30:00,6.88,6.9,6.83,6.85,468000.0,6.88,6.9,6.83,6.85,468000.0
2005-11-01 15:00:00,6.86,6.86,6.83,6.84,263000.0,6.86,6.86,6.83,6.84,263000.0
2005-11-01 15:30:00,6.84,6.87,6.8,6.87,706000.0,6.84,6.87,6.8,6.87,706000.0
2005-11-02 09:30:00,6.94,7.02,6.88,6.93,1348000.0,6.94,7.02,6.88,6.93,1348000.0
2005-11-02 10:00:00,6.92,6.95,6.91,6.93,347000.0,6.92,6.95,6.91,6.93,347000.0
2005-11-02 10:30:00,6.94,6.95,6.9,6.9,397000.0,6.94,6.95,6.9,6.9,397000.0
2005-11-02 11:00:00,6.9,6.91,6.78,6.85,561000.0,6.9,6.91,6.78,6.85,561000.0
2005-11-02 11:30:00,6.85,6.87,6.8,6.83,335000.0,6.85,6.87,6.8,6.83,335000.0
2005-11-02 12:00:00,6.81,6.92,6.81,6.91,432000.0,6.81,6.92,6.81,6.91,432000.0
2005-11-02 12:30:00,6.92,6.93,6.89,6.92,379000.0,6.92,6.93,6.89,6.92,379000.0
2005-11-02 13:00:00,6.91,6.91,6.86,6.89,191000.0,6.91,6.91,6.86,6.89,191000.0
2005-11-02 13:30:00,6.89,6.89,6.83,6.83,186000.0,6.89,6.89,6.83,6.83,186000.0
2005-11-02 14:00:00,6.85,6.88,6.83,6.84,171000.0,6.85,6.88,6.83,6.84,171000.0
2005-11-02 14:30:00,6.84,6.87,6.83,6.87,399000.0,6.84,6.87,6.83,6.87,399000.0
2005-11-02 15:00:00,6.85,6.86,6.84,6.85,381000.0,6.85,6.86,6.84,6.85,381000.0
2005-11-02 15:30:00,6.85,6.87,6.83,6.84,654000.0,6.85,6.87,6.83,6.84,654000.0
2005-11-03 09:30:00,6.96,6.97,6.9,6.93,1152000.0,6.96,6.97,6.9,6.93,1152000.0
2005-11-03 10:00:00,6.93,6.94,6.88,6.88,249000.0,6.93,6.94,6.88,6.88,249000.0
2005-11-03 10:30:00,6.89,6.94,6.88,6.92,312000.0,6.89,6.94,6.88,6.92,312000.0
2005-11-03 11:00:00,6.92,6.93,6.89,6.9,457000.0,6.92,6.93,6.89,6.9,457000.0
2005-11-03 11:30:00,6.91,6.92,6.89,6.9,125000.0,6.91,6.92,6.89,6.9,125000.0
2005-11-03 12:00:00,6.89,6.9,6.85,6.87,312000.0,6.89,6.9,6.85,6.87,312000.0
2005-11-03 12:30:00,6.88,6.88,6.85,6.86,104000.0,6.88,6.88,6.85,6.86,104000.0
2005-11-03 13:00:00,6.86,6.87,6.85,6.85,152000.0,6.86,6.87,6.85,6.85,152000.0
2005-11-03 13:30:00,6.86,6.87,6.86,6.87,187000.0,6.86,6.87,6.86,6.87,187000.0
2005-11-03 14:00:00,6.86,6.86,6.75,6.78,1131000.0,6.86,6.86,6.75,6.78,1131000.0
2005-11-03 14:30:00,6.78,6.8,6.76,6.78,245000.0,6.78,6.8,6.76,6.78,245000.0
2005-11-03 15:00:00,6.78,6.82,6.78,6.81,418000.0,6.78,6.82,6.78,6.81,418000.0
2005-11-03 15:30:00,6.81,6.82,6.78,6.81,331000.0,6.81,6.82,6.78,6.81,331000.0
2005-11-04 09:30:00,6.86,6.93,6.79,6.81,1166000.0,6.86,6.93,6.79,6.81,1166000.0
2005-11-04 10:00:00,6.81,6.85,6.79,6.8,429000.0,6.81,6.85,6.79,6.8,429000.0
2005-11-04 10:30:00,6.8,6.8,6.77,6.77,575000.0,6.8,6.8,6.77,6.77,575000.0
2005-11-04 11:00:00,6.77,6.83,6.77,6.8,175000.0,6.77,6.83,6.77,6.8,175000.0
2005-11-04 11:30:00,6.8,6.82,6.78,6.81,122000.0,6.8,6.82,6.78,6.81,122000.0
2005-11-04 12:00:00,6.81,6.84,6.8,6.84,113000.0,6.81,6.84,6.8,6.84,113000.0
2005-11-04 12:30:00,6.83,6.83,6.81,6.82,43000.0,6.83,6.83,6.81,6.82,43000.0
2005-11-04 13:00:00,6.82,6.83,6.81,6.82,47000.0,6.82,6.83,6.81,6.82,47000.0
2005-11-04 13:30:00,6.82,6.82,6.8,6.81,162000.0,6.82,6.82,6.8,6.81,162000.0
2005-11-04 14:00:00,6.81,6.82,6.79,6.8,190000.0,6.81,6.82,6.79,6.8,190000.0
2005-11-04 14:30:00,6.8,6.8,6.79,6.8,64000.0,6.8,6.8,6.79,6.8,64000.0
2005-11-04 15:00:00,6.8,6.82,6.79,6.81,215000.0,6.8,6.82,6.79,6.81,215000.0
2005-11-04 15:30:00,6.81,6.83,6.8,6.83,562000.0,6.81,6.83,6.8,6.83,562000.0
2005-11-07 09:30:00,6.86,7.04,6.83,6.96,3533000.0,6.86,7.04,6.83,6.96,3533000.0
2005-11-07 10:00:00,6.96,7.38,6.95,7.37,8302000.0,6.96,7.38,6.95,7.37,8302000.0
2005-11-07 10:30:00,7.36,7.42,7.26,7.32,3340000.0,7.36,7.42,7.26,7.32,3340000.0
2005-11-07 11:00:00,7.31,7.41,7.3,7.37,1326000.0,7.31,7.41,7.3,7.37,1326000.0
2005-11-07 11:30:00,7.38,7.4,7.32,7.39,1080000.0,7.38,7.4,7.32,7.39,1080000.0
2005-11-07 12:00:00,7.37,7.38,7.32,7.35,581000.0,7.37,7.38,7.32,7.35,581000.0
2005-11-07 12:30:00,7.34,7.37,7.32,7.33,356000.0,7.34,7.37,7.32,7.33,356000.0
2005-11-07 13:00:00,7.33,7.36,7.2,7.2,808000.0,7.33,7.36,7.2,7.2,808000.0
2005-11-07 13:30:00,7.21,7.28,7.16,7.26,808000.0,7.21,7.28,7.16,7.26,808000.0
2005-11-07 14:00:00,7.26,7.32,7.25,7.3,604000.0,7.26,7.32,7.25,7.3,604000.0
2005-11-07 14:30:00,7.3,7.37,7.24,7.26,1225000.0,7.3,7.37,7.24,7.26,1225000.0
2005-11-07 15:00:00,7.24,7.25,7.15,7.19,1397000.0,7.24,7.25,7.15,7.19,1397000.0
2005-11-07 15:30:00,7.18,7.28,7.16,7.25,1524000.0,7.18,7.28,7.16,7.25,1524000.0
2005-11-08 09:30:00,7.38,7.47,7.14,7.15,3311000.0,7.38,7.47,7.14,7.15,3311000.0
2005-11-08 10:00:00,7.15,7.23,7.12,7.14,976000.0,7.15,7.23,7.12,7.14,976000.0
2005-11-08 10:30:00,7.13,7.14,7.06,7.12,871000.0,7.13,7.14,7.06,7.12,871000.0
2005-11-08 11:00:00,7.12,7.2,7.12,7.2,306000.0,7.12,7.2,7.12,7.2,306000.0
2005-11-08 11:30:00,7.2,7.2,7.15,7.17,212000.0,7.2,7.2,7.15,7.17,212000.0
2005-11-08 12:00:00,7.16,7.17,7.1,7.13,235000.0,7.16,7.17,7.1,7.13,235000.0
2005-11-08 12:30:00,7.14,7.16,7.1,7.12,166000.0,7.14,7.16,7.1,7.12,166000.0
2005-11-08 13:00:00,7.12,7.15,7.1,7.11,122000.0,7.12,7.15,7.1,7.11,122000.0
2005-11-08 13:30:00,7.13,7.16,7.12,7.12,151000.0,7.13,7.16,7.12,7.12,151000.0
2005-11-08 14:00:00,7.13,7.16,7.13,7.13,101000.0,7.13,7.16,7.13,7.13,101000.0
2005-11-08 14:30:00,7.13,7.14,7.1,7.12,119000.0,7.13,7.14,7.1,7.12,119000.0
2005-11-08 15:00:00,7.12,7.15,7.12,7.15,327000.0,7.12,7.15,7.12,7.15,327000.0
2005-11-08 15:30:00,7.15,7.18,7.13,7.18,893000.0,7.15,7.18,7.13,7.18,893000.0
2005-11-09 09:30:00,7.21,7.37,7.15,7.21,1533000.0,7.21,7.37,7.15,7.21,1533000.0
2005-11-09 10:00:00,7.19,7.21,7.1,7.1,515000.0,7.19,7.21,7.1,7.1,515000.0
2005-11-09 10:30:00,7.1,7.1,6.98,7.01,1112000.0,7.1,7.1,6.98,7.01,1112000.0
2005-11-09 11:00:00,7.01,7.04,6.93,6.98,670000.0,7.01,7.04,6.93,6.98,670000.0
2005-11-09 11:30:00,6.99,7.01,6.95,7.01,375000.0,6.99,7.01,6.95,7.01,375000.0
2005-11-09 12:00:00,7.01,7.05,7.0,7.04,420000.0,7.01,7.05,7.0,7.04,420000.0
2005-11-09 12:30:00,7.04,7.05,7.03,7.04,132000.0,7.04,7.05,7.03,7.04,132000.0
2005-11-09 13:00:00,7.03,7.05,7.0,7.01,256000.0,7.03,7.05,7.0,7.01,256000.0
2005-11-09 13:30:00,7.02,7.03,7.01,7.02,202000.0,7.02,7.03,7.01,7.02,202000.0
2005-11-09 14:00:00,7.03,7.03,7.01,7.03,175000.0,7.03,7.03,7.01,7.03,175000.0
2005-11-09 14:30:00,7.03,7.03,7.01,7.03,143000.0,7.03,7.03,7.01,7.03,143000.0
2005-11-09 15:00:00,7.04,7.04,7.01,7.02,348000.0,7.04,7.04,7.01,7.02,348000.0
2005-11-09 15:30:00,7.03,7.03,7.0,7.0,501000.0,7.03,7.03,7.0,7.0,501000.0
2005-11-10 09:30:00,7.09,7.1,6.94,6.99,924000.0,7.09,7.1,6.94,6.99,924000.0
2005-11-10 10:00:00,6.99,7.0,6.95,6.97,318000.0,6.99,7.0,6.95,6.97,318000.0
2005-11-10 10:30:00,6.98,6.98,6.9,6.93,457000.0,6.98,6.98,6.9,6.93,457000.0
2005-11-10 11:00:00,6.93,6.95,6.92,6.93,93000.0,6.93,6.95,6.92,6.93,93000.0
2005-11-10 11:30:00,6.93,6.94,6.92,6.94,155000.0,6.93,6.94,6.92,6.94,155000.0
2005-11-10 12:00:00,6.93,6.93,6.91,6.93,59000.0,6.93,6.93,6.91,6.93,59000.0
2005-11-10 12:30:00,6.93,6.93,6.92,6.93,55000.0,6.93,6.93,6.92,6.93,55000.0
2005-11-10 13:00:00,6.93,6.97,6.92,6.94,183000.0,6.93,6.97,6.92,6.94,183000.0
2005-11-10 13:30:00,6.94,6.96,6.93,6.93,133000.0,6.94,6.96,6.93,6.93,133000.0
2005-11-10 14:00:00,6.93,6.99,6.93,6.98,347000.0,6.93,6.99,6.93,6.98,347000.0
2005-11-10 14:30:00,6.97,6.98,6.95,6.96,227000.0,6.97,6.98,6.95,6.96,227000.0
2005-11-10 15:00:00,6.96,7.04,6.95,7.04,329000.0,6.96,7.04,6.95,7.04,329000.0
2005-11-10 15:30:00,7.02,7.05,7.0,7.04,586000.0,7.02,7.05,7.0,7.04,586000.0
2005-11-11 09:30:00,7.15,7.15,6.95,6.97,1026000.0,7.15,7.15,6.95,6.97,1026000.0
2005-11-11 10:00:00,7.0,7.04,6.96,6.97,318000.0,7.0,7.04,6.96,6.97,318000.0
2005-11-11 10:30:00,7.0,7.02,6.96,7.0,113000.0,7.0,7.02,6.96,7.0,113000.0
2005-11-11 11:00:00,7.0,7.02,7.0,7.02,230000.0,7.0,7.02,7.0,7.02,230000.0
2005-11-11 11:30:00,7.02,7.02,6.99,6.99,245000.0,7.02,7.02,6.99,6.99,245000.0
2005-11-11 12:00:00,6.99,7.0,6.98,7.0,78000.0,6.99,7.0,6.98,7.0,78000.0
2005-11-11 12:30:00,7.0,7.02,7.0,7.0,143000.0,7.0,7.02,7.0,7.0,143000.0
2005-11-11 13:00:00,7.01,7.02,6.96,7.0,210000.0,7.01,7.02,6.96,7.0,210000.0
2005-11-11 13:30:00,6.98,7.0,6.98,6.99,50000.0,6.98,7.0,6.98,6.99,50000.0
2005-11-11 14:00:00,6.98,7.0,6.98,6.99,30000.0,6.98,7.0,6.98,6.99,30000.0
2005-11-11 14:30:00,6.99,7.0,6.98,6.99,80000.0,6.99,7.0,6.98,6.99,80000.0
2005-11-11 15:00:00,6.99,7.01,6.98,7.01,207000.0,6.99,7.01,6.98,7.01,207000.0
2005-11-11 15:30:00,7.01,7.02,7.0,7.01,351000.0,7.01,7.02,7.0,7.01,351000.0
2005-11-14 09:30:00,7.05,7.1,7.01,7.05,638000.0,7.05,7.1,7.01,7.05,638000.0
2005-11-14 10:00:00,7.05,7.06,7.01,7.03,114000.0,7.05,7.06,7.01,7.03,114000.0
2005-11-14 10:30:00,7.01,7.07,7.01,7.03,156000.0,7.01,7.07,7.01,7.03,156000.0
2005-11-14 11:00:00,7.04,7.05,7.01,7.02,64000.0,7.04,7.05,7.01,7.02,64000.0
2005-11-14 11:30:00,7.02,7.02,6.96,7.0,190000.0,7.02,7.02,6.96,7.0,190000.0
2005-11-14 12:00:00,6.99,7.03,6.96,7.01,212000.0,6.99,7.03,6.96,7.01,212000.0
2005-11-14 12:30:00,7.01,7.01,6.97,7.0,68000.0,7.01,7.01,6.97,7.0,68000.0
2005-11-14 13:00:00,6.99,7.0,6.98,6.99,154000.0,6.99,7.0,6.98,6.99,154000.0
2005-11-14 13:30:00,6.98,6.99,6.97,6.99,95000.0,6.98,6.99,6.97,6.99,95000.0
2005-11-14 14:00:00,6.99,7.0,6.98,6.98,156000.0,6.99,7.0,6.98,6.98,156000.0
2005-11-14 14:30:00,6.98,6.99,6.98,6.98,73000.0,6.98,6.99,6.98,6.98,73000.0
2005-11-14 15:00:00,6.98,6.99,6.98,6.98,73000.0,6.98,6.99,6.98,6.98,73000.0
2005-11-14 15:30:00,6.99,7.02,6.97,7.0,542000.0,6.99,7.02,6.97,7.0,542000.0
2005-11-15 09:30:00,7.0,7.0,6.88,6.9,777000.0,7.0,7.0,6.88,6.9,777000.0
2005-11-15 10:00:00,6.9,6.93,6.9,6.91,329000.0,6.9,6.93,6.9,6.91,329000.0
2005-11-15 10:30:00,6.92,6.92,6.89,6.89,214000.0,6.92,6.92,6.89,6.89,214000.0
2005-11-15 11:00:00,6.9,6.9,6.85,6.87,538000.0,6.9,6.9,6.85,6.87,538000.0
2005-11-15 11:30:00,6.87,6.9,6.87,6.89,148000.0,6.87,6.9,6.87,6.89,148000.0
2005-11-15 12:00:00,6.9,6.91,6.89,6.91,138000.0,6.9,6.91,6.89,6.91,138000.0
2005-11-15 12:30:00,6.91,6.91,6.89,6.91,171000.0,6.91,6.91,6.89,6.91,171000.0
2005-11-15 13:00:00,6.91,6.91,6.89,6.9,83000.0,6.91,6.91,6.89,6.9,83000.0
2005-11-15 13:30:00,6.89,6.9,6.87,6.88,141000.0,6.89,6.9,6.87,6.88,141000.0
2005-11-15 14:00:00,6.88,6.88,6.85,6.87,266000.0,6.88,6.88,6.85,6.87,266000.0
2005-11-15 14:30:00,6.88,6.88,6.85,6.87,140000.0,6.88,6.88,6.85,6.87,140000.0
2005-11-15 15:00:00,6.86,6.87,6.83,6.86,451000.0,6.86,6.87,6.83,6.86,451000.0
2005-11-15 15:30:00,6.86,6.89,6.85,6.87,376000.0,6.86,6.89,6.85,6.87,376000.0
2005-11-16 09:30:00,6.95,6.95,6.85,6.87,351000.0,6.95,6.95,6.85,6.87,351000.0
2005-11-16 10:00:00,6.89,6.92,6.85,6.9,461000.0,6.89,6.92,6.85,6.9,461000.0
2005-11-16 10:30:00,6.89,6.9,6.86,6.87,281000.0,6.89,6.9,6.86,6.87,281000.0
2005-11-16 11:00:00,6.87,6.89,6.87,6.87,112000.0,6.87,6.89,6.87,6.87,112000.0
2005-11-16 11:30:00,6.87,6.88,6.85,6.86,182000.0,6.87,6.88,6.85,6.86,182000.0
2005-11-16 12:00:00,6.86,6.88,6.85,6.87,82000.0,6.86,6.88,6.85,6.87,82000.0
2005-11-16 12:30:00,6.86,6.86,6.85,6.85,60000.0,6.86,6.86,6.85,6.85,60000.0
2005-11-16 13:00:00,6.85,6.86,6.84,6.86,203000.0,6.85,6.86,6.84,6.86,203000.0
2005-11-16 13:30:00,6.86,6.86,6.85,6.85,97000.0,6.86,6.86,6.85,6.85,97000.0
2005-11-16 14:00:00,6.85,6.86,6.84,6.85,88000.0,6.85,6.86,6.84,6.85,88000.0
2005-11-16 14:30:00,6.85,6.87,6.85,6.87,162000.0,6.85,6.87,6.85,6.87,162000.0
2005-11-16 15:00:00,6.87,6.94,6.87,6.93,438000.0,6.87,6.94,6.87,6.93,438000.0
2005-11-16 15:30:00,6.93,6.95,6.89,6.95,602000.0,6.93,6.95,6.89,6.95,602000.0
2005-11-17 09:30:00,7.06,7.12,7.01,7.02,1348000.0,7.06,7.12,7.01,7.02,1348000.0
2005-11-17 10:00:00,7.03,7.09,6.98,7.09,678000.0,7.03,7.09,6.98,7.09,678000.0
2005-11-17 10:30:00,7.07,7.12,6.98,7.01,1030000.0,7.07,7.12,6.98,7.01,1030000.0
2005-11-17 11:00:00,7.01,7.04,7.0,7.04,162000.0,7.01,7.04,7.0,7.04,162000.0
2005-11-17 11:30:00,7.04,7.05,7.01,7.02,45000.0,7.04,7.05,7.01,7.02,45000.0
2005-11-17 12:00:00,7.03,7.03,7.02,7.03,32000.0,7.03,7.03,7.02,7.03,32000.0
2005-11-17 12:30:00,7.01,7.05,7.01,7.04,124000.0,7.01,7.05,7.01,7.04,124000.0
2005-11-17 13:00:00,7.03,7.04,7.03,7.03,60000.0,7.03,7.04,7.03,7.03,60000.0
2005-11-17 13:30:00,7.03,7.04,7.01,7.03,70000.0,7.03,7.04,7.01,7.03,70000.0
2005-11-17 14:00:00,7.02,7.04,7.02,7.03,45000.0,7.02,7.04,7.02,7.03,45000.0
2005-11-17 14:30:00,7.03,7.03,7.0,7.01,144000.0,7.03,7.03,7.0,7.01,144000.0
2005-11-17 15:00:00,7.01,7.1,7.01,7.1,703000.0,7.01,7.1,7.01,7.1,703000.0
2005-11-17 15:30:00,7.1,7.38,7.1,7.33,5275000.0,7.1,7.38,7.1,7.33,5275000.0
2005-11-18 09:30:00,7.32,7.35,7.15,7.27,1471000.0,7.32,7.35,7.15,7.27,1471000.0
2005-11-18 10:00:00,7.27,7.28,7.12,7.16,861000.0,7.27,7.28,7.12,7.16,861000.0
2005-11-18 10:30:00,7.18,7.18,7.1,7.1,680000.0,7.18,7.18,7.1,7.1,680000.0
2005-11-18 11:00:00,7.12,7.18,7.03,7.17,1113000.0,7.12,7.18,7.03,7.17,1113000.0
2005-11-18 11:30:00,7.17,7.18,7.15,7.16,366000.0,7.17,7.18,7.15,7.16,366000.0
2005-11-18 12:00:00,7.16,7.17,7.15,7.16,130000.0,7.16,7.17,7.15,7.16,130000.0
2005-11-18 12:30:00,7.16,7.17,7.13,7.13,123000.0,7.16,7.17,7.13,7.13,123000.0
2005-11-18 13:00:00,7.15,7.15,7.1,7.11,138000.0,7.15,7.15,7.1,7.11,138000.0
2005-11-18 13:30:00,7.12,7.15,7.1,7.15,122000.0,7.12,7.15,7.1,7.15,122000.0
2005-11-18 14:00:00,7.15,7.17,7.14,7.15,157000.0,7.15,7.17,7.14,7.15,157000.0
2005-11-18 14:30:00,7.14,7.14,7.12,7.13,183000.0,7.14,7.14,7.12,7.13,183000.0
2005-11-18 15:00:00,7.12,7.15,7.1,7.12,141000.0,7.12,7.15,7.1,7.12,141000.0
2005-11-18 15:30:00,7.12,7.13,7.06,7.09,618000.0,7.12,7.13,7.06,7.09,618000.0
2005-11-21 09:30:00,7.18,7.18,6.98,7.02,651000.0,7.18,7.18,6.98,7.02,651000.0
2005-11-21 10:00:00,7.03,7.1,7.0,7.1,219000.0,7.03,7.1,7.0,7.1,219000.0
2005-11-21 10:30:00,7.08,7.34,7.05,7.24,1941000.0,7.08,7.34,7.05,7.24,1941000.0
2005-11-21 11:00:00,7.24,7.25,7.13,7.21,504000.0,7.24,7.25,7.13,7.21,504000.0
2005-11-21 11:30:00,7.22,7.27,7.16,7.26,555000.0,7.22,7.27,7.16,7.26,555000.0
2005-11-21 12:00:00,7.23,7.24,7.2,7.22,171000.0,7.23,7.24,7.2,7.22,171000.0
2005-11-21 12:30:00,7.21,7.23,7.2,7.22,131000.0,7.21,7.23,7.2,7.22,131000.0
2005-11-21 13:00:00,7.21,7.28,7.21,7.24,298000.0,7.21,7.28,7.21,7.24,298000.0
2005-11-21 13:30:00,7.22,7.25,7.16,7.22,157000.0,7.22,7.25,7.16,7.22,157000.0
2005-11-21 14:00:00,7.24,7.28,7.22,7.27,337000.0,7.24,7.28,7.22,7.27,337000.0
2005-11-21 14:30:00,7.27,7.27,7.2,7.26,247000.0,7.27,7.27,7.2,7.26,247000.0
2005-11-21 15:00:00,7.24,7.25,7.17,7.21,524000.0,7.24,7.25,7.17,7.21,524000.0
2005-11-21 15:30:00,7.21,7.23,7.15,7.16,922000.0,7.21,7.23,7.15,7.16,922000.0
2005-11-22 09:30:00,7.17,7.31,7.09,7.21,1232000.0,7.17,7.31,7.09,7.21,1232000.0
2005-11-22 10:00:00,7.21,7.28,7.17,7.22,435000.0,7.21,7.28,7.17,7.22,435000.0
2005-11-22 10:30:00,7.21,7.22,7.18,7.18,282000.0,7.21,7.22,7.18,7.18,282000.0
2005-11-22 11:00:00,7.18,7.2,7.18,7.19,162000.0,7.18,7.2,7.18,7.19,162000.0
2005-11-22 11:30:00,7.19,7.26,7.18,7.19,311000.0,7.19,7.26,7.18,7.19,311000.0
2005-11-22 12:00:00,7.21,7.25,7.2,7.22,215000.0,7.21,7.25,7.2,7.22,215000.0
2005-11-22 12:30:00,7.22,7.23,7.2,7.2,167000.0,7.22,7.23,7.2,7.2,167000.0
2005-11-22 13:00:00,7.2,7.22,7.2,7.22,144000.0,7.2,7.22,7.2,7.22,144000.0
2005-11-22 13:30:00,7.21,7.45,7.21,7.42,2003000.0,7.21,7.45,7.21,7.42,2003000.0
2005-11-22 14:00:00,7.41,7.55,7.39,7.47,3354000.0,7.41,7.55,7.39,7.47,3354000.0
2005-11-22 14:30:00,7.47,7.58,7.43,7.47,2619000.0,7.47,7.58,7.43,7.47,2619000.0
2005-11-22 15:00:00,7.48,7.49,7.41,7.45,1132000.0,7.48,7.49,7.41,7.45,1132000.0
2005-11-22 15:30:00,7.44,7.5,7.42,7.44,1697000.0,7.44,7.5,7.42,7.44,1697000.0
2005-11-23 09:30:00,7.44,7.72,7.33,7.54,3285000.0,7.44,7.72,7.33,7.54,3285000.0
2005-11-23 10:00:00,7.54,7.76,7.52,7.67,1834000.0,7.54,7.76,7.52,7.67,1834000.0
2005-11-23 10:30:00,7.67,7.75,7.62,7.7,1065000.0,7.67,7.75,7.62,7.7,1065000.0
2005-11-23 11:00:00,7.69,7.82,7.67,7.81,1408000.0,7.69,7.82,7.67,7.81,1408000.0
2005-11-23 11:30:00,7.8,7.98,7.79,7.98,2688000.0,7.8,7.98,7.79,7.98,2688000.0
2005-11-23 12:00:00,7.98,7.99,7.88,7.88,1250000.0,7.98,7.99,7.88,7.88,1250000.0
2005-11-23 12:30:00,7.88,7.98,7.88,7.97,932000.0,7.88,7.98,7.88,7.97,932000.0
2005-11-23 13:00:00,7.97,7.98,7.9,7.98,480000.0,7.97,7.98,7.9,7.98,480000.0
2005-11-23 13:30:00,7.98,8.18,7.95,8.16,3287000.0,7.98,8.18,7.95,8.16,3287000.0
2005-11-23 14:00:00,8.17,8.26,8.1,8.21,2754000.0,8.17,8.26,8.1,8.21,2754000.0
2005-11-23 14:30:00,8.21,8.25,8.01,8.01,1904000.0,8.21,8.25,8.01,8.01,1904000.0
2005-11-23 15:00:00,8.03,8.06,7.84,7.91,2491000.0,8.03,8.06,7.84,7.91,2491000.0
2005-11-23 15:30:00,7.91,8.05,7.89,8.05,1816000.0,7.91,8.05,7.89,8.05,1816000.0
2005-11-25 09:30:00,8.19,8.49,8.19,8.39,4906000.0,8.19,8.49,8.19,8.39,4906000.0
2005-11-25 10:00:00,8.38,8.52,8.36,8.42,3370000.0,8.38,8.52,8.36,8.42,3370000.0
2005-11-25 10:30:00,8.42,8.44,8.25,8.34,1351000.0,8.42,8.44,8.25,8.34,1351000.0
2005-11-25 11:00:00,8.34,8.42,8.34,8.38,737000.0,8.34,8.42,8.34,8.38,737000.0
2005-11-25 11:30:00,8.39,8.43,8.35,8.42,464000.0,8.39,8.43,8.35,8.42,464000.0
2005-11-25 12:00:00,8.41,8.42,8.35,8.38,794000.0,8.41,8.42,8.35,8.38,794000.0
2005-11-25 12:30:00,8.39,8.4,8.37,8.38,1161000.0,8.39,8.4,8.37,8.38,1161000.0
2005-11-25 13:00:00,8.38,8.4,8.38,8.4,26000.0,8.38,8.4,8.38,8.4,26000.0
2005-11-25 13:30:00,8.37,8.37,8.36,8.36,10000.0,8.37,8.37,8.36,8.36,10000.0
2005-11-25 14:00:00,8.36,8.38,8.3,8.38,10000.0,8.36,8.38,8.3,8.38,10000.0
2005-11-25 14:30:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:00:00,8.38,8.38,8.38,8.38,1000.0,8.38,8.38,8.38,8.38,1000.0
2005-11-28 09:30:00,8.41,8.55,8.0,8.05,4630000.0,8.41,8.55,8.0,8.05,4630000.0
2005-11-28 10:00:00,8.05,8.11,8.0,8.04,1412000.0,8.05,8.11,8.0,8.04,1412000.0
2005-11-28 10:30:00,8.03,8.17,8.01,8.15,1069000.0,8.03,8.17,8.01,8.15,1069000.0
2005-11-28 11:00:00,8.15,8.17,8.08,8.11,754000.0,8.15,8.17,8.08,8.11,754000.0
2005-11-28 11:30:00,8.11,8.19,8.11,8.14,777000.0,8.11,8.19,8.11,8.14,777000.0
2005-11-28 12:00:00,8.14,8.16,8.1,8.12,596000.0,8.14,8.16,8.1,8.12,596000.0
2005-11-28 12:30:00,8.13,8.13,8.02,8.05,702000.0,8.13,8.13,8.02,8.05,702000.0
2005-11-28 13:00:00,8.04,8.05,7.96,8.03,1104000.0,8.04,8.05,7.96,8.03,1104000.0
2005-11-28 13:30:00,8.02,8.04,7.97,7.99,452000.0,8.02,8.04,7.97,7.99,452000.0
2005-11-28 14:00:00,7.98,8.02,7.98,8.01,272000.0,7.98,8.02,7.98,8.01,272000.0
2005-11-28 14:30:00,8.02,8.04,8.02,8.04,178000.0,8.02,8.04,8.02,8.04,178000.0
2005-11-28 15:00:00,8.02,8.03,7.87,7.9,846000.0,8.02,8.03,7.87,7.9,846000.0
2005-11-28 15:30:00,7.91,7.92,7.8,7.85,1980000.0,7.91,7.92,7.8,7.85,1980000.0
2005-11-29 09:30:00,7.85,8.04,7.85,7.97,1984000.0,7.85,8.04,7.85,7.97,1984000.0
2005-11-29 10:00:00,7.97,8.0,7.81,7.85,806000.0,7.97,8.0,7.81,7.85,806000.0
2005-11-29 10:30:00,7.85,7.88,7.75,7.78,999000.0,7.85,7.88,7.75,7.78,999000.0
2005-11-29 11:00:00,7.78,7.78,7.57,7.65,2178000.0,7.78,7.78,7.57,7.65,2178000.0
2005-11-29 11:30:00,7.65,7.7,7.58,7.69,587000.0,7.65,7.7,7.58,7.69,587000.0
2005-11-29 12:00:00,7.69,7.71,7.66,7.7,351000.0,7.69,7.71,7.66,7.7,351000.0
2005-11-29 12:30:00,7.69,7.7,7.62,7.64,304000.0,7.69,7.7,7.62,7.64,304000.0
2005-11-29 13:00:00,7.62,7.7,7.62,7.69,211000.0,7.62,7.7,7.62,7.69,211000.0
2005-11-29 13:30:00,7.7,7.71,7.67,7.69,232000.0,7.7,7.71,7.67,7.69,232000.0
2005-11-29 14:00:00,7.68,7.69,7.64,7.66,180000.0,7.68,7.69,7.64,7.66,180000.0
2005-11-29 14:30:00,7.66,7.74,7.65,7.73,583000.0,7.66,7.74,7.65,7.73,583000.0
2005-11-29 15:00:00,7.72,7.73,7.66,7.68,329000.0,7.72,7.73,7.66,7.68,329000.0
2005-11-29 15:30:00,7.69,7.71,7.63,7.64,1120000.0,7.69,7.71,7.63,7.64,1120000.0
2005-11-30 09:30:00,7.7,7.8,7.6,7.67,1611000.0,7.7,7.8,7.6,7.67,1611000.0
2005-11-30 10:00:00,7.67,7.79,7.63,7.65,791000.0,7.67,7.79,7.63,7.65,791000.0
2005-11-30 10:30:00,7.67,7.88,7.66,7.79,2280000.0,7.67,7.88,7.66,7.79,2280000.0
2005-11-30 11:00:00,7.78,7.92,7.78,7.9,1740000.0,7.78,7.92,7.78,7.9,1740000.0
2005-11-30 11:30:00,7.91,7.92,7.73,7.76,1032000.0,7.91,7.92,7.73,7.76,1032000.0
2005-11-30 12:00:00,7.76,7.82,7.74,7.77,352000.0,7.76,7.82,7.74,7.77,352000.0
2005-11-30 12:30:00,7.8,7.85,7.74,7.83,215000.0,7.8,7.85,7.74,7.83,215000.0
2005-11-30 13:00:00,7.84,7.85,7.76,7.81,530000.0,7.84,7.85,7.76,7.81,530000.0
2005-11-30 13:30:00,7.82,7.83,7.76,7.77,322000.0,7.82,7.83,7.76,7.77,322000.0
2005-11-30 14:00:00,7.77,7.86,7.77,7.82,481000.0,7.77,7.86,7.77,7.82,481000.0
2005-11-30 14:30:00,7.8,7.83,7.78,7.81,144000.0,7.8,7.83,7.78,7.81,144000.0
2005-11-30 15:00:00,7.8,7.82,7.78,7.79,224000.0,7.8,7.82,7.78,7.79,224000.0
2005-11-30 15:30:00,7.79,7.8,7.71,7.8,1091000.0,7.79,7.8,7.71,7.8,1091000.0
2005-12-01 09:30:00,8.0,8.1,7.94,8.08,2189000.0,8.0,8.1,7.94,8.08,2189000.0
2005-12-01 10:00:00,8.08,8.09,7.95,7.98,674000.0,8.08,8.09,7.95,7.98,674000.0
2005-12-01 10:30:00,7.98,8.03,7.98,7.99,439000.0,7.98,8.03,7.98,7.99,439000.0
2005-12-01 11:00:00,8.0,8.0,7.93,7.98,444000.0,8.0,8.0,7.93,7.98,444000.0
2005-12-01 11:30:00,7.97,7.97,7.91,7.92,225000.0,7.97,7.97,7.91,7.92,225000.0
2005-12-01 12:00:00,7.91,7.98,7.91,7.97,152000.0,7.91,7.98,7.91,7.97,152000.0
2005-12-01 12:30:00,7.98,8.01,7.97,8.0,257000.0,7.98,8.01,7.97,8.0,257000.0
2005-12-01 13:00:00,8.0,8.01,7.98,7.99,199000.0,8.0,8.01,7.98,7.99,199000.0
2005-12-01 13:30:00,7.98,7.99,7.86,7.86,354000.0,7.98,7.99,7.86,7.86,354000.0
2005-12-01 14:00:00,7.87,7.91,7.85,7.91,338000.0,7.87,7.91,7.85,7.91,338000.0
2005-12-01 14:30:00,7.9,7.91,7.86,7.9,245000.0,7.9,7.91,7.86,7.9,245000.0
2005-12-01 15:00:00,7.9,7.95,7.89,7.93,370000.0,7.9,7.95,7.89,7.93,370000.0
2005-12-01 15:30:00,7.94,7.98,7.89,7.96,695000.0,7.94,7.98,7.89,7.96,695000.0
2005-12-02 09:30:00,8.06,8.06,7.9,7.94,630000.0,8.06,8.06,7.9,7.94,630000.0
2005-12-02 10:00:00,7.94,8.15,7.93,8.11,1597000.0,7.94,8.15,7.93,8.11,1597000.0
2005-12-02 10:30:00,8.11,8.13,7.95,7.97,1057000.0,8.11,8.13,7.95,7.97,1057000.0
2005-12-02 11:00:00,7.98,8.01,7.96,7.99,416000.0,7.98,8.01,7.96,7.99,416000.0
2005-12-02 11:30:00,7.99,8.0,7.98,7.98,100000.0,7.99,8.0,7.98,7.98,100000.0
2005-12-02 12:00:00,7.98,8.0,7.93,7.93,292000.0,7.98,8.0,7.93,7.93,292000.0
2005-12-02 12:30:00,7.93,7.95,7.88,7.89,498000.0,7.93,7.95,7.88,7.89,498000.0
2005-12-02 13:00:00,7.88,7.93,7.85,7.9,250000.0,7.88,7.93,7.85,7.9,250000.0
2005-12-02 13:30:00,7.9,7.92,7.89,7.9,88000.0,7.9,7.92,7.89,7.9,88000.0
2005-12-02 14:00:00,7.9,7.93,7.9,7.93,102000.0,7.9,7.93,7.9,7.93,102000.0
2005-12-02 14:30:00,7.93,7.93,7.9,7.92,170000.0,7.93,7.93,7.9,7.92,170000.0
2005-12-02 15:00:00,7.91,7.95,7.9,7.94,205000.0,7.91,7.95,7.9,7.94,205000.0
2005-12-02 15:30:00,7.94,7.94,7.89,7.89,649000.0,7.94,7.94,7.89,7.89,649000.0
2005-12-05 09:30:00,7.99,8.03,7.91,7.96,716000.0,7.99,8.03,7.91,7.96,716000.0
2005-12-05 10:00:00,7.94,7.96,7.89,7.92,320000.0,7.94,7.96,7.89,7.92,320000.0
2005-12-05 10:30:00,7.91,7.94,7.9,7.92,126000.0,7.91,7.94,7.9,7.92,126000.0
2005-12-05 11:00:00,7.93,7.95,7.91,7.93,120000.0,7.93,7.95,7.91,7.93,120000.0
2005-12-05 11:30:00,7.93,7.94,7.91,7.91,39000.0,7.93,7.94,7.91,7.91,39000.0
2005-12-05 12:00:00,7.92,7.92,7.91,7.91,64000.0,7.92,7.92,7.91,7.91,64000.0
2005-12-05 12:30:00,7.91,7.93,7.91,7.92,43000.0,7.91,7.93,7.91,7.92,43000.0
2005-12-05 13:00:00,7.91,7.91,7.89,7.9,159000.0,7.91,7.91,7.89,7.9,159000.0
2005-12-05 13:30:00,7.9,7.92,7.9,7.92,85000.0,7.9,7.92,7.9,7.92,85000.0
2005-12-05 14:00:00,7.92,7.92,7.81,7.83,397000.0,7.92,7.92,7.81,7.83,397000.0
2005-12-05 14:30:00,7.84,7.87,7.81,7.85,233000.0,7.84,7.87,7.81,7.85,233000.0
2005-12-05 15:00:00,7.84,7.85,7.8,7.81,386000.0,7.84,7.85,7.8,7.81,386000.0
2005-12-05 15:30:00,7.81,7.84,7.77,7.8,506000.0,7.81,7.84,7.77,7.8,506000.0
2005-12-06 09:30:00,7.85,8.02,7.85,8.0,1607000.0,7.85,8.02,7.85,8.0,1607000.0
2005-12-06 10:00:00,8.0,8.03,7.93,7.95,773000.0,8.0,8.03,7.93,7.95,773000.0
2005-12-06 10:30:00,7.95,7.97,7.93,7.93,131000.0,7.95,7.97,7.93,7.93,131000.0
2005-12-06 11:00:00,7.95,7.97,7.9,7.91,147000.0,7.95,7.97,7.9,7.91,147000.0
2005-12-06 11:30:00,7.91,7.92,7.87,7.9,288000.0,7.91,7.92,7.87,7.9,288000.0
2005-12-06 12:00:00,7.89,7.92,7.88,7.89,88000.0,7.89,7.92,7.88,7.89,88000.0
2005-12-06 12:30:00,7.88,7.88,7.86,7.87,89000.0,7.88,7.88,7.86,7.87,89000.0
2005-12-06 13:00:00,7.87,7.87,7.86,7.87,49000.0,7.87,7.87,7.86,7.87,49000.0
2005-12-06 13:30:00,7.87,7.9,7.85,7.85,67000.0,7.87,7.9,7.85,7.85,67000.0
2005-12-06 14:00:00,7.86,7.86,7.78,7.79,534000.0,7.86,7.86,7.78,7.79,534000.0
2005-12-06 14:30:00,7.8,7.81,7.74,7.74,521000.0,7.8,7.81,7.74,7.74,521000.0
2005-12-06 15:00:00,7.75,7.8,7.74,7.77,249000.0,7.75,7.8,7.74,7.77,249000.0
2005-12-06 15:30:00,7.77,7.82,7.76,7.8,438000.0,7.77,7.82,7.76,7.8,438000.0
2005-12-07 09:30:00,7.87,7.93,7.81,7.81,513000.0,7.87,7.93,7.81,7.81,513000.0
2005-12-07 10:00:00,7.82,7.84,7.81,7.81,180000.0,7.82,7.84,7.81,7.81,180000.0
2005-12-07 10:30:00,7.81,7.82,7.77,7.78,248000.0,7.81,7.82,7.77,7.78,248000.0
2005-12-07 11:00:00,7.78,7.78,7.76,7.77,147000.0,7.78,7.78,7.76,7.77,147000.0
2005-12-07 11:30:00,7.77,7.78,7.76,7.76,128000.0,7.77,7.78,7.76,7.76,128000.0
2005-12-07 12:00:00,7.76,7.77,7.75,7.76,122000.0,7.76,7.77,7.75,7.76,122000.0
2005-12-07 12:30:00,7.75,7.77,7.75,7.76,52000.0,7.75,7.77,7.75,7.76,52000.0
2005-12-07 13:00:00,7.77,7.77,7.76,7.76,77000.0,7.77,7.77,7.76,7.76,77000.0
2005-12-07 13:30:00,7.76,7.77,7.75,7.76,39000.0,7.76,7.77,7.75,7.76,39000.0
2005-12-07 14:00:00,7.76,7.77,7.75,7.76,79000.0,7.76,7.77,7.75,7.76,79000.0
2005-12-07 14:30:00,7.75,7.76,7.73,7.75,87000.0,7.75,7.76,7.73,7.75,87000.0
2005-12-07 15:00:00,7.75,7.75,7.71,7.72,235000.0,7.75,7.75,7.71,7.72,235000.0
2005-12-07 15:30:00,7.72,7.78,7.7,7.75,680000.0,7.72,7.78,7.7,7.75,680000.0
2005-12-08 09:30:00,7.81,7.82,7.71,7.78,292000.0,7.81,7.82,7.71,7.78,292000.0
2005-12-08 10:00:00,7.77,7.79,7.72,7.79,153000.0,7.77,7.79,7.72,7.79,153000.0
2005-12-08 10:30:00,7.79,7.81,7.78,7.81,288000.0,7.79,7.81,7.78,7.81,288000.0
2005-12-08 11:00:00,7.81,7.81,7.77,7.77,96000.0,7.81,7.81,7.77,7.77,96000.0
2005-12-08 11:30:00,7.75,7.75,7.71,7.72,123000.0,7.75,7.75,7.71,7.72,123000.0
2005-12-08 12:00:00,7.72,7.77,7.71,7.75,129000.0,7.72,7.77,7.71,7.75,129000.0
2005-12-08 12:30:00,7.73,7.74,7.73,7.74,33000.0,7.73,7.74,7.73,7.74,33000.0
2005-12-08 13:00:00,7.75,7.76,7.72,7.73,159000.0,7.75,7.76,7.72,7.73,159000.0
2005-12-08 13:30:00,7.73,7.74,7.73,7.73,46000.0,7.73,7.74,7.73,7.73,46000.0
2005-12-08 14:00:00,7.73,7.73,7.71,7.71,139000.0,7.73,7.73,7.71,7.71,139000.0
2005-12-08 14:30:00,7.72,7.72,7.63,7.68,443000.0,7.72,7.72,7.63,7.68,443000.0
2005-12-08 15:00:00,7.67,7.68,7.62,7.64,280000.0,7.67,7.68,7.62,7.64,280000.0
2005-12-08 15:30:00,7.65,7.72,7.64,7.7,323000.0,7.65,7.72,7.64,7.7,323000.0
2005-12-09 09:30:00,7.73,7.78,7.63,7.63,590000.0,7.73,7.78,7.63,7.63,590000.0
2005-12-09 10:00:00,7.64,7.68,7.63,7.63,273000.0,7.64,7.68,7.63,7.63,273000.0
2005-12-09 10:30:00,7.63,7.64,7.53,7.58,517000.0,7.63,7.64,7.53,7.58,517000.0
2005-12-09 11:00:00,7.58,7.65,7.58,7.63,188000.0,7.58,7.65,7.58,7.63,188000.0
2005-12-09 11:30:00,7.63,7.64,7.62,7.63,97000.0,7.63,7.64,7.62,7.63,97000.0
2005-12-09 12:00:00,7.63,7.63,7.6,7.61,203000.0,7.63,7.63,7.6,7.61,203000.0
2005-12-09 12:30:00,7.61,7.62,7.6,7.61,47000.0,7.61,7.62,7.6,7.61,47000.0
2005-12-09 13:00:00,7.61,7.63,7.61,7.63,145000.0,7.61,7.63,7.61,7.63,145000.0
2005-12-09 13:30:00,7.62,7.65,7.62,7.63,105000.0,7.62,7.65,7.62,7.63,105000.0
2005-12-09 14:00:00,7.63,7.63,7.6,7.62,73000.0,7.63,7.63,7.6,7.62,73000.0
2005-12-09 14:30:00,7.61,7.65,7.61,7.62,140000.0,7.61,7.65,7.61,7.62,140000.0
2005-12-09 15:00:00,7.63,7.64,7.62,7.64,144000.0,7.63,7.64,7.62,7.64,144000.0
2005-12-09 15:30:00,7.63,7.64,7.57,7.58,432000.0,7.63,7.64,7.57,7.58,432000.0
2005-12-12 09:30:00,7.65,7.74,7.6,7.62,386000.0,7.65,7.74,7.6,7.62,386000.0
2005-12-12 10:00:00,7.61,7.76,7.57,7.61,259000.0,7.61,7.76,7.57,7.61,259000.0
2005-12-12 10:30:00,7.61,7.64,7.61,7.61,105000.0,7.61,7.64,7.61,7.61,105000.0
2005-12-12 11:00:00,7.61,7.61,7.6,7.6,107000.0,7.61,7.61,7.6,7.6,107000.0
2005-12-12 11:30:00,7.6,7.61,7.58,7.58,151000.0,7.6,7.61,7.58,7.58,151000.0
2005-12-12 12:00:00,7.58,7.62,7.58,7.58,93000.0,7.58,7.62,7.58,7.58,93000.0
2005-12-12 12:30:00,7.58,7.62,7.58,7.6,115000.0,7.58,7.62,7.58,7.6,115000.0
2005-12-12 13:00:00,7.6,7.62,7.58,7.6,158000.0,7.6,7.62,7.58,7.6,158000.0
2005-12-12 13:30:00,7.59,7.61,7.54,7.56,261000.0,7.59,7.61,7.54,7.56,261000.0
2005-12-12 14:00:00,7.56,7.6,7.56,7.59,54000.0,7.56,7.6,7.56,7.59,54000.0
2005-12-12 14:30:00,7.58,7.61,7.58,7.6,69000.0,7.58,7.61,7.58,7.6,69000.0
2005-12-12 15:00:00,7.6,7.61,7.58,7.6,110000.0,7.6,7.61,7.58,7.6,110000.0
2005-12-12 15:30:00,7.61,7.62,7.58,7.62,288000.0,7.61,7.62,7.58,7.62,288000.0
2005-12-13 09:30:00,7.57,7.6,7.52,7.56,350000.0,7.57,7.6,7.52,7.56,350000.0
2005-12-13 10:00:00,7.56,7.56,7.51,7.53,140000.0,7.56,7.56,7.51,7.53,140000.0
2005-12-13 10:30:00,7.53,7.55,7.53,7.53,74000.0,7.53,7.55,7.53,7.53,74000.0
2005-12-13 11:00:00,7.54,7.54,7.5,7.5,129000.0,7.54,7.54,7.5,7.5,129000.0
2005-12-13 11:30:00,7.51,7.51,7.43,7.44,916000.0,7.51,7.51,7.43,7.44,916000.0
2005-12-13 12:00:00,7.44,7.48,7.44,7.46,140000.0,7.44,7.48,7.44,7.46,140000.0
2005-12-13 12:30:00,7.45,7.46,7.43,7.45,116000.0,7.45,7.46,7.43,7.45,116000.0
2005-12-13 13:00:00,7.44,7.48,7.38,7.47,573000.0,7.44,7.48,7.38,7.47,573000.0
2005-12-13 13:30:00,7.48,7.5,7.47,7.49,291000.0,7.48,7.5,7.47,7.49,291000.0
2005-12-13 14:00:00,7.49,7.59,7.43,7.46,354000.0,7.49,7.59,7.43,7.46,354000.0
2005-12-13 14:30:00,7.46,7.46,7.39,7.44,233000.0,7.46,7.46,7.39,7.44,233000.0
2005-12-13 15:00:00,7.45,7.47,7.44,7.45,186000.0,7.45,7.47,7.44,7.45,186000.0
2005-12-13 15:30:00,7.45,7.45,7.41,7.43,324000.0,7.45,7.45,7.41,7.43,324000.0
2005-12-14 09:30:00,6.93,7.09,6.89,7.03,4195000.0,6.93,7.09,6.89,7.03,4195000.0
2005-12-14 10:00:00,7.03,7.14,7.02,7.03,1665000.0,7.03,7.14,7.02,7.03,1665000.0
2005-12-14 10:30:00,7.03,7.06,7.0,7.01,733000.0,7.03,7.06,7.0,7.01,733000.0
2005-12-14 11:00:00,7.01,7.03,7.0,7.02,465000.0,7.01,7.03,7.0,7.02,465000.0
2005-12-14 11:30:00,7.02,7.03,7.0,7.01,272000.0,7.02,7.03,7.0,7.01,272000.0
2005-12-14 12:00:00,7.01,7.01,6.96,6.98,418000.0,7.01,7.01,6.96,6.98,418000.0
2005-12-14 12:30:00,6.99,7.03,6.98,7.01,350000.0,6.99,7.03,6.98,7.01,350000.0
2005-12-14 13:00:00,7.02,7.02,6.98,6.99,331000.0,7.02,7.02,6.98,6.99,331000.0
2005-12-14 13:30:00,6.98,6.99,6.97,6.97,521000.0,6.98,6.99,6.97,6.97,521000.0
2005-12-14 14:00:00,6.97,6.97,6.93,6.93,930000.0,6.97,6.97,6.93,6.93,930000.0
2005-12-14 14:30:00,6.93,6.96,6.9,6.96,1032000.0,6.93,6.96,6.9,6.96,1032000.0
2005-12-14 15:00:00,6.96,6.98,6.92,6.95,517000.0,6.96,6.98,6.92,6.95,517000.0
2005-12-14 15:30:00,6.95,6.97,6.93,6.95,767000.0,6.95,6.97,6.93,6.95,767000.0
2005-12-15 09:30:00,7.05,7.05,6.96,6.96,918000.0,7.05,7.05,6.96,6.96,918000.0
2005-12-15 10:00:00,6.96,6.97,6.85,6.9,622000.0,6.96,6.97,6.85,6.9,622000.0
2005-12-15 10:30:00,6.92,7.0,6.9,6.96,320000.0,6.92,7.0,6.9,6.96,320000.0
2005-12-15 11:00:00,6.97,6.97,6.9,6.91,164000.0,6.97,6.97,6.9,6.91,164000.0
2005-12-15 11:30:00,6.91,6.95,6.9,6.94,127000.0,6.91,6.95,6.9,6.94,127000.0
2005-12-15 12:00:00,6.94,6.94,6.9,6.9,140000.0,6.94,6.94,6.9,6.9,140000.0
2005-12-15 12:30:00,6.9,6.91,6.9,6.9,85000.0,6.9,6.91,6.9,6.9,85000.0
2005-12-15 13:00:00,6.9,6.91,6.9,6.9,259000.0,6.9,6.91,6.9,6.9,259000.0
2005-12-15 13:30:00,6.9,6.93,6.9,6.93,117000.0,6.9,6.93,6.9,6.93,117000.0
2005-12-15 14:00:00,6.93,6.93,6.9,6.91,264000.0,6.93,6.93,6.9,6.91,264000.0
2005-12-15 14:30:00,6.91,6.91,6.85,6.88,306000.0,6.91,6.91,6.85,6.88,306000.0
2005-12-15 15:00:00,6.88,6.9,6.87,6.87,339000.0,6.88,6.9,6.87,6.87,339000.0
2005-12-15 15:30:00,6.87,6.89,6.85,6.88,539000.0,6.87,6.89,6.85,6.88,539000.0
2005-12-16 09:30:00,6.93,6.99,6.78,6.79,1066000.0,6.93,6.99,6.78,6.79,1066000.0
2005-12-16 10:00:00,6.79,6.81,6.71,6.75,898000.0,6.79,6.81,6.71,6.75,898000.0
2005-12-16 10:30:00,6.74,6.74,6.7,6.71,867000.0,6.74,6.74,6.7,6.71,867000.0
2005-12-16 11:00:00,6.7,6.78,6.7,6.78,424000.0,6.7,6.78,6.7,6.78,424000.0
2005-12-16 11:30:00,6.78,6.78,6.75,6.75,191000.0,6.78,6.78,6.75,6.75,191000.0
2005-12-16 12:00:00,6.75,6.78,6.75,6.75,117000.0,6.75,6.78,6.75,6.75,117000.0
2005-12-16 12:30:00,6.75,6.75,6.73,6.74,164000.0,6.75,6.75,6.73,6.74,164000.0
2005-12-16 13:00:00,6.74,6.75,6.73,6.75,136000.0,6.74,6.75,6.73,6.75,136000.0
2005-12-16 13:30:00,6.75,6.76,6.73,6.76,185000.0,6.75,6.76,6.73,6.76,185000.0
2005-12-16 14:00:00,6.75,6.76,6.72,6.73,348000.0,6.75,6.76,6.72,6.73,348000.0
2005-12-16 14:30:00,6.73,6.74,6.71,6.71,459000.0,6.73,6.74,6.71,6.71,459000.0
2005-12-16 15:00:00,6.71,6.71,6.62,6.63,1562000.0,6.71,6.71,6.62,6.63,1562000.0
2005-12-16 15:30:00,6.63,6.64,6.57,6.57,1744000.0,6.63,6.64,6.57,6.57,1744000.0
2005-12-19 09:30:00,6.48,6.57,6.4,6.49,1867000.0,6.48,6.57,6.4,6.49,1867000.0
2005-12-19 10:00:00,6.48,6.56,6.47,6.54,2018000.0,6.48,6.56,6.47,6.54,2018000.0
2005-12-19 10:30:00,6.54,6.73,6.52,6.67,2343000.0,6.54,6.73,6.52,6.67,2343000.0
2005-12-19 11:00:00,6.67,6.87,6.67,6.82,2205000.0,6.67,6.87,6.67,6.82,2205000.0
2005-12-19 11:30:00,6.83,6.84,6.78,6.81,663000.0,6.83,6.84,6.78,6.81,663000.0
2005-12-19 12:00:00,6.8,6.83,6.76,6.78,360000.0,6.8,6.83,6.76,6.78,360000.0
2005-12-19 12:30:00,6.78,6.78,6.71,6.75,315000.0,6.78,6.78,6.71,6.75,315000.0
2005-12-19 13:00:00,6.76,6.82,6.74,6.82,530000.0,6.76,6.82,6.74,6.82,530000.0
2005-12-19 13:30:00,6.82,6.82,6.7,6.73,756000.0,6.82,6.82,6.7,6.73,756000.0
2005-12-19 14:00:00,6.72,6.78,6.7,6.76,361000.0,6.72,6.78,6.7,6.76,361000.0
2005-12-19 14:30:00,6.75,6.78,6.73,6.76,175000.0,6.75,6.78,6.73,6.76,175000.0
2005-12-19 15:00:00,6.77,6.78,6.66,6.69,506000.0,6.77,6.78,6.66,6.69,506000.0
2005-12-19 15:30:00,6.69,6.7,6.58,6.65,1318000.0,6.69,6.7,6.58,6.65,1318000.0
2005-12-20 09:30:00,6.73,6.81,6.5,6.56,1389000.0,6.73,6.81,6.5,6.56,1389000.0
2005-12-20 10:00:00,6.55,6.6,6.52,6.53,498000.0,6.55,6.6,6.52,6.53,498000.0
2005-12-20 10:30:00,6.54,6.58,6.53,6.54,635000.0,6.54,6.58,6.53,6.54,635000.0
2005-12-20 11:00:00,6.53,6.57,6.53,6.54,335000.0,6.53,6.57,6.53,6.54,335000.0
2005-12-20 11:30:00,6.54,6.56,6.52,6.53,444000.0,6.54,6.56,6.52,6.53,444000.0
2005-12-20 12:00:00,6.53,6.53,6.5,6.53,472000.0,6.53,6.53,6.5,6.53,472000.0
2005-12-20 12:30:00,6.52,6.57,6.52,6.57,376000.0,6.52,6.57,6.52,6.57,376000.0
2005-12-20 13:00:00,6.56,6.58,6.54,6.57,286000.0,6.56,6.58,6.54,6.57,286000.0
2005-12-20 13:30:00,6.57,6.57,6.53,6.54,205000.0,6.57,6.57,6.53,6.54,205000.0
2005-12-20 14:00:00,6.54,6.54,6.51,6.53,160000.0,6.54,6.54,6.51,6.53,160000.0
2005-12-20 14:30:00,6.53,6.53,6.5,6.51,287000.0,6.53,6.53,6.5,6.51,287000.0
2005-12-20 15:00:00,6.51,6.52,6.5,6.51,487000.0,6.51,6.52,6.5,6.51,487000.0
2005-12-20 15:30:00,6.51,6.52,6.5,6.51,959000.0,6.51,6.52,6.5,6.51,959000.0
2005-12-21 09:30:00,6.58,6.61,6.52,6.52,913000.0,6.58,6.61,6.52,6.52,913000.0
2005-12-21 10:00:00,6.53,6.56,6.51,6.54,570000.0,6.53,6.56,6.51,6.54,570000.0
2005-12-21 10:30:00,6.54,6.55,6.53,6.53,295000.0,6.54,6.55,6.53,6.53,295000.0
2005-12-21 11:00:00,6.53,6.54,6.51,6.52,252000.0,6.53,6.54,6.51,6.52,252000.0
2005-12-21 11:30:00,6.52,6.54,6.51,6.52,166000.0,6.52,6.54,6.51,6.52,166000.0
2005-12-21 12:00:00,6.52,6.52,6.41,6.47,871000.0,6.52,6.52,6.41,6.47,871000.0
2005-12-21 12:30:00,6.47,6.48,6.44,6.45,309000.0,6.47,6.48,6.44,6.45,309000.0
2005-12-21 13:00:00,6.46,6.46,6.44,6.45,118000.0,6.46,6.46,6.44,6.45,118000.0
2005-12-21 13:30:00,6.44,6.46,6.44,6.44,153000.0,6.44,6.46,6.44,6.44,153000.0
2005-12-21 14:00:00,6.44,6.48,6.44,6.47,200000.0,6.44,6.48,6.44,6.47,200000.0
2005-12-21 14:30:00,6.46,6.48,6.45,6.46,148000.0,6.46,6.48,6.45,6.46,148000.0
2005-12-21 15:00:00,6.45,6.45,6.41,6.42,755000.0,6.45,6.45,6.41,6.42,755000.0
2005-12-21 15:30:00,6.42,6.45,6.4,6.42,810000.0,6.42,6.45,6.4,6.42,810000.0
2005-12-22 09:30:00,6.47,6.48,6.4,6.43,714000.0,6.47,6.48,6.4,6.43,714000.0
2005-12-22 10:00:00,6.43,6.44,6.42,6.43,175000.0,6.43,6.44,6.42,6.43,175000.0
2005-12-22 10:30:00,6.43,6.43,6.42,6.43,134000.0,6.43,6.43,6.42,6.43,134000.0
2005-12-22 11:00:00,6.43,6.55,6.43,6.52,854000.0,6.43,6.55,6.43,6.52,854000.0
2005-12-22 11:30:00,6.52,6.52,6.46,6.48,158000.0,6.52,6.52,6.46,6.48,158000.0
2005-12-22 12:00:00,6.46,6.48,6.45,6.46,113000.0,6.46,6.48,6.45,6.46,113000.0
2005-12-22 12:30:00,6.47,6.48,6.45,6.47,108000.0,6.47,6.48,6.45,6.47,108000.0
2005-12-22 13:00:00,6.46,6.47,6.46,6.46,45000.0,6.46,6.47,6.46,6.46,45000.0
2005-12-22 13:30:00,6.46,6.47,6.43,6.46,117000.0,6.46,6.47,6.43,6.46,117000.0
2005-12-22 14:00:00,6.45,6.46,6.43,6.45,120000.0,6.45,6.46,6.43,6.45,120000.0
2005-12-22 14:30:00,6.44,6.44,6.43,6.44,121000.0,6.44,6.44,6.43,6.44,121000.0
2005-12-22 15:00:00,6.44,6.45,6.43,6.44,217000.0,6.44,6.45,6.43,6.44,217000.0
2005-12-22 15:30:00,6.44,6.47,6.43,6.43,586000.0,6.44,6.47,6.43,6.43,586000.0
2005-12-23 09:30:00,6.44,6.5,6.41,6.46,365000.0,6.44,6.5,6.41,6.46,365000.0
2005-12-23 10:00:00,6.46,6.65,6.46,6.59,1534000.0,6.46,6.65,6.46,6.59,1534000.0
2005-12-23 10:30:00,6.6,6.8,6.59,6.69,2913000.0,6.6,6.8,6.59,6.69,2913000.0
2005-12-23 11:00:00,6.68,6.73,6.6,6.68,740000.0,6.68,6.73,6.6,6.68,740000.0
2005-12-23 11:30:00,6.68,6.7,6.67,6.68,196000.0,6.68,6.7,6.67,6.68,196000.0
2005-12-23 12:00:00,6.68,6.68,6.6,6.64,418000.0,6.68,6.68,6.6,6.64,418000.0
2005-12-23 12:30:00,6.64,6.64,6.62,6.64,218000.0,6.64,6.64,6.62,6.64,218000.0
2005-12-23 13:00:00,6.64,6.67,6.63,6.67,267000.0,6.64,6.67,6.63,6.67,267000.0
2005-12-23 13:30:00,6.67,6.67,6.64,6.65,240000.0,6.67,6.67,6.64,6.65,240000.0
2005-12-23 14:00:00,6.65,6.69,6.63,6.68,362000.0,6.65,6.69,6.63,6.68,362000.0
2005-12-23 14:30:00,6.67,6.73,6.67,6.71,528000.0,6.67,6.73,6.67,6.71,528000.0
2005-12-23 15:00:00,6.71,6.71,6.67,6.68,391000.0,6.71,6.71,6.67,6.68,391000.0
2005-12-23 15:30:00,6.69,6.71,6.65,6.68,582000.0,6.69,6.71,6.65,6.68,582000.0
2005-12-27 09:30:00,6.64,6.71,6.56,6.61,765000.0,6.64,6.71,6.56,6.61,765000.0
2005-12-27 10:00:00,6.61,6.64,6.58,6.61,357000.0,6.61,6.64,6.58,6.61,357000.0
2005-12-27 10:30:00,6.61,6.62,6.59,6.6,336000.0,6.61,6.62,6.59,6.6,336000.0
2005-12-27 11:00:00,6.6,6.6,6.55,6.58,512000.0,6.6,6.6,6.55,6.58,512000.0
2005-12-27 11:30:00,6.59,6.59,6.56,6.57,181000.0,6.59,6.59,6.56,6.57,181000.0
2005-12-27 12:00:00,6.56,6.58,6.56,6.57,135000.0,6.56,6.58,6.56,6.57,135000.0
2005-12-27 12:30:00,6.57,6.57,6.53,6.53,386000.0,6.57,6.57,6.53,6.53,386000.0
2005-12-27 13:00:00,6.53,6.55,6.53,6.55,90000.0,6.53,6.55,6.53,6.55,90000.0
2005-12-27 13:30:00,6.55,6.58,6.54,6.57,138000.0,6.55,6.58,6.54,6.57,138000.0
2005-12-27 14:00:00,6.57,6.57,6.55,6.56,179000.0,6.57,6.57,6.55,6.56,179000.0
2005-12-27 14:30:00,6.57,6.58,6.54,6.55,122000.0,6.57,6.58,6.54,6.55,122000.0
2005-12-27 15:00:00,6.55,6.55,6.53,6.53,233000.0,6.55,6.55,6.53,6.53,233000.0
2005-12-27 15:30:00,6.54,6.58,6.52,6.54,453000.0,6.54,6.58,6.52,6.54,453000.0
2005-12-28 09:30:00,6.51,6.62,6.5,6.58,861000.0,6.51,6.62,6.5,6.58,861000.0
2005-12-28 10:00:00,6.58,6.6,6.52,6.54,428000.0,6.58,6.6,6.52,6.54,428000.0
2005-12-28 10:30:00,6.55,6.58,6.55,6.57,222000.0,6.55,6.58,6.55,6.57,222000.0
2005-12-28 11:00:00,6.57,6.57,6.54,6.55,626000.0,6.57,6.57,6.54,6.55,626000.0
2005-12-28 11:30:00,6.55,6.55,6.51,6.53,327000.0,6.55,6.55,6.51,6.53,327000.0
2005-12-28 12:00:00,6.53,6.53,6.51,6.52,258000.0,6.53,6.53,6.51,6.52,258000.0
2005-12-28 12:30:00,6.52,6.52,6.5,6.5,133000.0,6.52,6.52,6.5,6.5,133000.0
2005-12-28 13:00:00,6.51,6.51,6.45,6.48,541000.0,6.51,6.51,6.45,6.48,541000.0
2005-12-28 13:30:00,6.48,6.49,6.48,6.48,124000.0,6.48,6.49,6.48,6.48,124000.0
2005-12-28 14:00:00,6.48,6.48,6.48,6.48,159000.0,6.48,6.48,6.48,6.48,159000.0
2005-12-28 14:30:00,6.48,6.48,6.47,6.47,150000.0,6.48,6.48,6.47,6.47,150000.0
2005-12-28 15:00:00,6.47,6.5,6.47,6.5,228000.0,6.47,6.5,6.47,6.5,228000.0
2005-12-28 15:30:00,6.5,6.5,6.47,6.48,458000.0,6.5,6.5,6.47,6.48,458000.0
2005-12-29 09:30:00,6.6,6.6,6.48,6.54,443000.0,6.6,6.6,6.48,6.54,443000.0
2005-12-29 10:00:00,6.53,6.54,6.5,6.5,220000.0,6.53,6.54,6.5,6.5,220000.0
2005-12-29 10:30:00,6.49,6.5,6.47,6.48,265000.0,6.49,6.5,6.47,6.48,265000.0
2005-12-29 11:00:00,6.48,6.5,6.47,6.49,311000.0,6.48,6.5,6.47,6.49,311000.0
2005-12-29 11:30:00,6.48,6.48,6.45,6.45,537000.0,6.48,6.48,6.45,6.45,537000.0
2005-12-29 12:00:00,6.45,6.45,6.41,6.41,422000.0,6.45,6.45,6.41,6.41,422000.0
2005-12-29 12:30:00,6.41,6.44,6.4,6.43,703000.0,6.41,6.44,6.4,6.43,703000.0
2005-12-29 13:00:00,6.43,6.43,6.4,6.42,237000.0,6.43,6.43,6.4,6.42,237000.0
2005-12-29 13:30:00,6.41,6.43,6.41,6.41,319000.0,6.41,6.43,6.41,6.41,319000.0
2005-12-29 14:00:00,6.4,6.42,6.35,6.39,880000.0,6.4,6.42,6.35,6.39,880000.0
2005-12-29 14:30:00,6.39,6.4,6.37,6.37,233000.0,6.39,6.4,6.37,6.37,233000.0
2005-12-29 15:00:00,6.38,6.39,6.37,6.38,198000.0,6.38,6.39,6.37,6.38,198000.0
2005-12-29 15:30:00,6.38,6.39,6.37,6.37,610000.0,6.38,6.39,6.37,6.37,610000.0
2005-12-30 09:30:00,6.34,6.38,6.3,6.32,752000.0,6.34,6.38,6.3,6.32,752000.0
2005-12-30 10:00:00,6.32,6.33,6.27,6.29,826000.0,6.32,6.33,6.27,6.29,826000.0
2005-12-30 10:30:00,6.29,6.31,6.29,6.3,778000.0,6.29,6.31,6.29,6.3,778000.0
2005-12-30 11:00:00,6.3,6.34,6.29,6.33,329000.0,6.3,6.34,6.29,6.33,329000.0
2005-12-30 11:30:00,6.32,6.34,6.32,6.34,169000.0,6.32,6.34,6.32,6.34,169000.0
2005-12-30 12:00:00,6.34,6.34,6.31,6.31,282000.0,6.34,6.34,6.31,6.31,282000.0
2005-12-30 12:30:00,6.32,6.32,6.28,6.28,301000.0,6.32,6.32,6.28,6.28,301000.0
2005-12-30 13:00:00,6.28,6.29,6.28,6.28,275000.0,6.28,6.29,6.28,6.28,275000.0
2005-12-30 13:30:00,6.28,6.29,6.28,6.29,162000.0,6.28,6.29,6.28,6.29,162000.0
2005-12-30 14:00:00,6.29,6.3,6.29,6.29,554000.0,6.29,6.3,6.29,6.29,554000.0
2005-12-30 14:30:00,6.29,6.29,6.28,6.29,167000.0,6.29,6.29,6.28,6.29,167000.0
2005-12-30 15:00:00,6.28,6.3,6.28,6.3,563000.0,6.28,6.3,6.28,6.3,563000.0
2005-12-30 15:30:00,6.3,6.32,6.28,6.29,757000.0,6.3,6.32,6.28,6.29,757000.0
2006-01-03 09:30:00,6.43,6.43,6.35,6.37,486000.0,6.43,6.43,6.35,6.37,486000.0
2006-01-03 10:00:00,6.36,6.38,6.28,6.28,341000.0,6.36,6.38,6.28,6.28,341000.0
2006-01-03 10:30:00,6.29,6.38,6.28,6.37,374000.0,6.29,6.38,6.28,6.37,374000.0
2006-01-03 11:00:00,6.37,6.38,6.32,6.34,120000.0,6.37,6.38,6.32,6.34,120000.0
2006-01-03 11:30:00,6.34,6.35,6.31,6.34,149000.0,6.34,6.35,6.31,6.34,149000.0
2006-01-03 12:00:00,6.34,6.37,6.34,6.37,161000.0,6.34,6.37,6.34,6.37,161000.0
2006-01-03 12:30:00,6.36,6.37,6.35,6.36,141000.0,6.36,6.37,6.35,6.36,141000.0
2006-01-03 13:00:00,6.36,6.36,6.35,6.35,99000.0,6.36,6.36,6.35,6.35,99000.0
2006-01-03 13:30:00,6.35,6.38,6.35,6.37,230000.0,6.35,6.38,6.35,6.37,230000.0
2006-01-03 14:00:00,6.38,6.41,6.36,6.38,495000.0,6.38,6.41,6.36,6.38,495000.0
2006-01-03 14:30:00,6.39,6.4,6.39,6.39,225000.0,6.39,6.4,6.39,6.39,225000.0
2006-01-03 15:00:00,6.39,6.4,6.39,6.4,530000.0,6.39,6.4,6.39,6.4,530000.0
2006-01-03 15:30:00,6.4,6.45,6.35,6.35,1262000.0,6.4,6.45,6.35,6.35,1262000.0
2006-01-04 09:30:00,6.27,6.48,6.27,6.37,1799000.0,6.27,6.48,6.27,6.37,1799000.0
2006-01-04 10:00:00,6.37,6.45,6.37,6.44,763000.0,6.37,6.45,6.37,6.44,763000.0
2006-01-04 10:30:00,6.44,6.54,6.44,6.48,1888000.0,6.44,6.54,6.44,6.48,1888000.0
2006-01-04 11:00:00,6.48,6.63,6.43,6.62,2623000.0,6.48,6.63,6.43,6.62,2623000.0
2006-01-04 11:30:00,6.61,6.62,6.51,6.58,848000.0,6.61,6.62,6.51,6.58,848000.0
2006-01-04 12:00:00,6.58,6.6,6.56,6.6,522000.0,6.58,6.6,6.56,6.6,522000.0
2006-01-04 12:30:00,6.59,6.6,6.55,6.58,452000.0,6.59,6.6,6.55,6.58,452000.0
2006-01-04 13:00:00,6.58,6.68,6.58,6.67,1436000.0,6.58,6.68,6.58,6.67,1436000.0
2006-01-04 13:30:00,6.66,6.68,6.6,6.63,760000.0,6.66,6.68,6.6,6.63,760000.0
2006-01-04 14:00:00,6.63,6.71,6.62,6.71,1137000.0,6.63,6.71,6.62,6.71,1137000.0
2006-01-04 14:30:00,6.7,6.72,6.61,6.62,1009000.0,6.7,6.72,6.61,6.62,1009000.0
2006-01-04 15:00:00,6.63,6.67,6.5,6.53,1667000.0,6.63,6.67,6.5,6.53,1667000.0
2006-01-04 15:30:00,6.52,6.7,6.5,6.63,1849000.0,6.52,6.7,6.5,6.63,1849000.0
2006-01-05 09:30:00,6.67,6.75,6.55,6.56,1321000.0,6.67,6.75,6.55,6.56,1321000.0
2006-01-05 10:00:00,6.59,6.63,6.56,6.59,289000.0,6.59,6.63,6.56,6.59,289000.0
2006-01-05 10:30:00,6.59,6.61,6.58,6.59,255000.0,6.59,6.61,6.58,6.59,255000.0
2006-01-05 11:00:00,6.6,6.63,6.6,6.61,175000.0,6.6,6.63,6.6,6.61,175000.0
2006-01-05 11:30:00,6.61,6.7,6.61,6.65,330000.0,6.61,6.7,6.61,6.65,330000.0
2006-01-05 12:00:00,6.65,6.72,6.64,6.72,532000.0,6.65,6.72,6.64,6.72,532000.0
2006-01-05 12:30:00,6.72,6.73,6.66,6.7,421000.0,6.72,6.73,6.66,6.7,421000.0
2006-01-05 13:00:00,6.69,6.69,6.66,6.68,146000.0,6.69,6.69,6.66,6.68,146000.0
2006-01-05 13:30:00,6.68,6.68,6.66,6.68,147000.0,6.68,6.68,6.66,6.68,147000.0
2006-01-05 14:00:00,6.68,6.7,6.58,6.6,343000.0,6.68,6.7,6.58,6.6,343000.0
2006-01-05 14:30:00,6.61,6.63,6.59,6.61,162000.0,6.61,6.63,6.59,6.61,162000.0
2006-01-05 15:00:00,6.63,6.64,6.61,6.63,125000.0,6.63,6.64,6.61,6.63,125000.0
2006-01-05 15:30:00,6.63,6.65,6.62,6.62,417000.0,6.63,6.65,6.62,6.62,417000.0
2006-01-06 09:30:00,6.66,6.73,6.6,6.67,701000.0,6.66,6.73,6.6,6.67,701000.0
2006-01-06 10:00:00,6.67,6.69,6.64,6.65,417000.0,6.67,6.69,6.64,6.65,417000.0
2006-01-06 10:30:00,6.64,6.64,6.55,6.61,777000.0,6.64,6.64,6.55,6.61,777000.0
2006-01-06 11:00:00,6.61,6.63,6.58,6.59,349000.0,6.61,6.63,6.58,6.59,349000.0
2006-01-06 11:30:00,6.6,6.6,6.56,6.59,374000.0,6.6,6.6,6.56,6.59,374000.0
2006-01-06 12:00:00,6.59,6.63,6.57,6.59,384000.0,6.59,6.63,6.57,6.59,384000.0
2006-01-06 12:30:00,6.6,6.63,6.58,6.62,229000.0,6.6,6.63,6.58,6.62,229000.0
2006-01-06 13:00:00,6.62,6.62,6.58,6.59,132000.0,6.62,6.62,6.58,6.59,132000.0
2006-01-06 13:30:00,6.59,6.6,6.58,6.6,140000.0,6.59,6.6,6.58,6.6,140000.0
2006-01-06 14:00:00,6.6,6.65,6.6,6.61,360000.0,6.6,6.65,6.6,6.61,360000.0
2006-01-06 14:30:00,6.61,6.62,6.59,6.59,198000.0,6.61,6.62,6.59,6.59,198000.0
2006-01-06 15:00:00,6.6,6.61,6.58,6.59,174000.0,6.6,6.61,6.58,6.59,174000.0
2006-01-06 15:30:00,6.58,6.6,6.57,6.58,566000.0,6.58,6.6,6.57,6.58,566000.0
2006-01-09 09:30:00,6.6,6.62,6.53,6.53,371000.0,6.6,6.62,6.53,6.53,371000.0
2006-01-09 10:00:00,6.53,6.62,6.51,6.61,584000.0,6.53,6.62,6.51,6.61,584000.0
2006-01-09 10:30:00,6.62,6.71,6.61,6.66,1087000.0,6.62,6.71,6.61,6.66,1087000.0
2006-01-09 11:00:00,6.67,6.67,6.61,6.63,272000.0,6.67,6.67,6.61,6.63,272000.0
2006-01-09 11:30:00,6.63,6.67,6.63,6.66,285000.0,6.63,6.67,6.63,6.66,285000.0
2006-01-09 12:00:00,6.66,6.67,6.65,6.65,248000.0,6.66,6.67,6.65,6.65,248000.0
2006-01-09 12:30:00,6.65,6.67,6.63,6.64,160000.0,6.65,6.67,6.63,6.64,160000.0
2006-01-09 13:00:00,6.65,6.67,6.63,6.65,301000.0,6.65,6.67,6.63,6.65,301000.0
2006-01-09 13:30:00,6.65,6.99,6.65,6.89,5539000.0,6.65,6.99,6.65,6.89,5539000.0
2006-01-09 14:00:00,6.88,6.92,6.76,6.78,1872000.0,6.88,6.92,6.76,6.78,1872000.0
2006-01-09 14:30:00,6.78,6.8,6.65,6.7,1479000.0,6.78,6.8,6.65,6.7,1479000.0
2006-01-09 15:00:00,6.7,6.74,6.66,6.68,891000.0,6.7,6.74,6.66,6.68,891000.0
2006-01-09 15:30:00,6.7,6.7,6.6,6.62,1137000.0,6.7,6.7,6.6,6.62,1137000.0
2006-01-10 09:30:00,6.69,6.74,6.62,6.67,938000.0,6.69,6.74,6.62,6.67,938000.0
2006-01-10 10:00:00,6.68,6.79,6.68,6.7,1097000.0,6.68,6.79,6.68,6.7,1097000.0
2006-01-10 10:30:00,6.7,6.74,6.69,6.73,397000.0,6.7,6.74,6.69,6.73,397000.0
2006-01-10 11:00:00,6.72,6.72,6.68,6.68,644000.0,6.72,6.72,6.68,6.68,644000.0
2006-01-10 11:30:00,6.69,6.69,6.65,6.67,391000.0,6.69,6.69,6.65,6.67,391000.0
2006-01-10 12:00:00,6.66,6.72,6.65,6.7,381000.0,6.66,6.72,6.65,6.7,381000.0
2006-01-10 12:30:00,6.7,6.71,6.66,6.67,227000.0,6.7,6.71,6.66,6.67,227000.0
2006-01-10 13:00:00,6.67,6.7,6.65,6.69,210000.0,6.67,6.7,6.65,6.69,210000.0
2006-01-10 13:30:00,6.7,6.73,6.67,6.67,339000.0,6.7,6.73,6.67,6.67,339000.0
2006-01-10 14:00:00,6.67,6.68,6.66,6.67,176000.0,6.67,6.68,6.66,6.67,176000.0
2006-01-10 14:30:00,6.67,6.69,6.63,6.66,459000.0,6.67,6.69,6.63,6.66,459000.0
2006-01-10 15:00:00,6.66,6.67,6.63,6.65,249000.0,6.66,6.67,6.63,6.65,249000.0
2006-01-10 15:30:00,6.65,6.7,6.65,6.65,683000.0,6.65,6.7,6.65,6.65,683000.0
2006-01-11 09:30:00,6.7,6.85,6.65,6.69,1493000.0,6.7,6.85,6.65,6.69,1493000.0
2006-01-11 10:00:00,6.7,6.77,6.68,6.74,484000.0,6.7,6.77,6.68,6.74,484000.0
2006-01-11 10:30:00,6.73,6.74,6.68,6.69,242000.0,6.73,6.74,6.68,6.69,242000.0
2006-01-11 11:00:00,6.69,6.71,6.68,6.69,227000.0,6.69,6.71,6.68,6.69,227000.0
2006-01-11 11:30:00,6.7,6.72,6.68,6.69,291000.0,6.7,6.72,6.68,6.69,291000.0
2006-01-11 12:00:00,6.69,6.69,6.66,6.67,404000.0,6.69,6.69,6.66,6.67,404000.0
2006-01-11 12:30:00,6.66,6.67,6.63,6.64,808000.0,6.66,6.67,6.63,6.64,808000.0
2006-01-11 13:00:00,6.64,6.64,6.56,6.58,880000.0,6.64,6.64,6.56,6.58,880000.0
2006-01-11 13:30:00,6.58,6.61,6.58,6.59,225000.0,6.58,6.61,6.58,6.59,225000.0
2006-01-11 14:00:00,6.59,6.59,6.57,6.57,478000.0,6.59,6.59,6.57,6.57,478000.0
2006-01-11 14:30:00,6.58,6.62,6.57,6.58,303000.0,6.58,6.62,6.57,6.58,303000.0
2006-01-11 15:00:00,6.59,6.6,6.58,6.58,339000.0,6.59,6.6,6.58,6.58,339000.0
2006-01-11 15:30:00,6.58,6.58,6.53,6.53,1466000.0,6.58,6.58,6.53,6.53,1466000.0
2006-01-12 09:30:00,6.55,6.6,6.54,6.58,475000.0,6.55,6.6,6.54,6.58,475000.0
2006-01-12 10:00:00,6.58,6.65,6.54,6.55,410000.0,6.58,6.65,6.54,6.55,410000.0
2006-01-12 10:30:00,6.54,6.54,6.46,6.53,598000.0,6.54,6.54,6.46,6.53,598000.0
2006-01-12 11:00:00,6.52,6.54,6.51,6.53,144000.0,6.52,6.54,6.51,6.53,144000.0
2006-01-12 11:30:00,6.52,6.53,6.5,6.51,191000.0,6.52,6.53,6.5,6.51,191000.0
2006-01-12 12:00:00,6.52,6.58,6.52,6.53,181000.0,6.52,6.58,6.52,6.53,181000.0
2006-01-12 12:30:00,6.53,6.53,6.52,6.52,49000.0,6.53,6.53,6.52,6.52,49000.0
2006-01-12 13:00:00,6.52,6.53,6.49,6.49,212000.0,6.52,6.53,6.49,6.49,212000.0
2006-01-12 13:30:00,6.5,6.54,6.5,6.5,216000.0,6.5,6.54,6.5,6.5,216000.0
2006-01-12 14:00:00,6.49,6.5,6.48,6.48,234000.0,6.49,6.5,6.48,6.48,234000.0
2006-01-12 14:30:00,6.48,6.49,6.45,6.47,212000.0,6.48,6.49,6.45,6.47,212000.0
2006-01-12 15:00:00,6.46,6.5,6.46,6.47,235000.0,6.46,6.5,6.46,6.47,235000.0
2006-01-12 15:30:00,6.47,6.48,6.45,6.45,528000.0,6.47,6.48,6.45,6.45,528000.0
2006-01-13 09:30:00,6.45,6.53,6.42,6.44,458000.0,6.45,6.53,6.42,6.44,458000.0
2006-01-13 10:00:00,6.44,6.44,6.4,6.41,280000.0,6.44,6.44,6.4,6.41,280000.0
2006-01-13 10:30:00,6.41,6.43,6.4,6.43,355000.0,6.41,6.43,6.4,6.43,355000.0
2006-01-13 11:00:00,6.43,6.48,6.41,6.46,339000.0,6.43,6.48,6.41,6.46,339000.0
2006-01-13 11:30:00,6.46,6.48,6.43,6.45,220000.0,6.46,6.48,6.43,6.45,220000.0
2006-01-13 12:00:00,6.44,6.84,6.44,6.7,6294000.0,6.44,6.84,6.44,6.7,6294000.0
2006-01-13 12:30:00,6.7,6.73,6.65,6.67,1332000.0,6.7,6.73,6.65,6.67,1332000.0
2006-01-13 13:00:00,6.67,6.75,6.67,6.71,747000.0,6.67,6.75,6.67,6.71,747000.0
2006-01-13 13:30:00,6.71,6.72,6.58,6.63,923000.0,6.71,6.72,6.58,6.63,923000.0
2006-01-13 14:00:00,6.63,6.64,6.52,6.57,478000.0,6.63,6.64,6.52,6.57,478000.0
2006-01-13 14:30:00,6.57,6.64,6.54,6.62,464000.0,6.57,6.64,6.54,6.62,464000.0
2006-01-13 15:00:00,6.61,6.62,6.56,6.57,298000.0,6.61,6.62,6.56,6.57,298000.0
2006-01-13 15:30:00,6.57,6.59,6.53,6.55,922000.0,6.57,6.59,6.53,6.55,922000.0
2006-01-17 09:30:00,6.5,6.52,6.43,6.48,802000.0,6.5,6.52,6.43,6.48,802000.0
2006-01-17 10:00:00,6.47,6.62,6.47,6.6,1228000.0,6.47,6.62,6.47,6.6,1228000.0
2006-01-17 10:30:00,6.6,6.7,6.55,6.62,590000.0,6.6,6.7,6.55,6.62,590000.0
2006-01-17 11:00:00,6.59,6.7,6.56,6.67,843000.0,6.59,6.7,6.56,6.67,843000.0
2006-01-17 11:30:00,6.66,6.68,6.57,6.58,319000.0,6.66,6.68,6.57,6.58,319000.0
2006-01-17 12:00:00,6.58,6.61,6.5,6.52,293000.0,6.58,6.61,6.5,6.52,293000.0
2006-01-17 12:30:00,6.52,6.56,6.52,6.55,79000.0,6.52,6.56,6.52,6.55,79000.0
2006-01-17 13:00:00,6.55,6.56,6.5,6.52,305000.0,6.55,6.56,6.5,6.52,305000.0
2006-01-17 13:30:00,6.51,6.51,6.49,6.5,357000.0,6.51,6.51,6.49,6.5,357000.0
2006-01-17 14:00:00,6.5,6.54,6.5,6.5,260000.0,6.5,6.54,6.5,6.5,260000.0
2006-01-17 14:30:00,6.5,6.52,6.49,6.52,142000.0,6.5,6.52,6.49,6.52,142000.0
2006-01-17 15:00:00,6.52,6.52,6.47,6.48,227000.0,6.52,6.52,6.47,6.48,227000.0
2006-01-17 15:30:00,6.48,6.5,6.45,6.48,560000.0,6.48,6.5,6.45,6.48,560000.0
2006-01-18 09:30:00,6.15,6.3,6.13,6.25,1688000.0,6.15,6.3,6.13,6.25,1688000.0
2006-01-18 10:00:00,6.25,6.39,6.24,6.35,1306000.0,6.25,6.39,6.24,6.35,1306000.0
2006-01-18 10:30:00,6.35,6.35,6.26,6.28,478000.0,6.35,6.35,6.26,6.28,478000.0
2006-01-18 11:00:00,6.28,6.29,6.27,6.29,216000.0,6.28,6.29,6.27,6.29,216000.0
2006-01-18 11:30:00,6.29,6.31,6.28,6.28,162000.0,6.29,6.31,6.28,6.28,162000.0
2006-01-18 12:00:00,6.29,6.3,6.27,6.27,140000.0,6.29,6.3,6.27,6.27,140000.0
2006-01-18 12:30:00,6.28,6.29,6.27,6.28,193000.0,6.28,6.29,6.27,6.28,193000.0
2006-01-18 13:00:00,6.27,6.29,6.26,6.27,237000.0,6.27,6.29,6.26,6.27,237000.0
2006-01-18 13:30:00,6.27,6.27,6.26,6.27,142000.0,6.27,6.27,6.26,6.27,142000.0
2006-01-18 14:00:00,6.26,6.28,6.25,6.27,359000.0,6.26,6.28,6.25,6.27,359000.0
2006-01-18 14:30:00,6.27,6.29,6.25,6.27,435000.0,6.27,6.29,6.25,6.27,435000.0
2006-01-18 15:00:00,6.27,6.27,6.25,6.25,238000.0,6.27,6.27,6.25,6.25,238000.0
2006-01-18 15:30:00,6.25,6.26,6.24,6.25,669000.0,6.25,6.26,6.24,6.25,669000.0
2006-01-19 09:30:00,6.35,6.36,6.26,6.28,761000.0,6.35,6.36,6.26,6.28,761000.0
2006-01-19 10:00:00,6.28,6.33,6.25,6.28,373000.0,6.28,6.33,6.25,6.28,373000.0
2006-01-19 10:30:00,6.28,6.33,6.28,6.29,231000.0,6.28,6.33,6.28,6.29,231000.0
2006-01-19 11:00:00,6.29,6.32,6.28,6.28,188000.0,6.29,6.32,6.28,6.28,188000.0
2006-01-19 11:30:00,6.28,6.28,6.27,6.28,135000.0,6.28,6.28,6.27,6.28,135000.0
2006-01-19 12:00:00,6.27,6.29,6.26,6.29,264000.0,6.27,6.29,6.26,6.29,264000.0
2006-01-19 12:30:00,6.29,6.32,6.29,6.31,178000.0,6.29,6.32,6.29,6.31,178000.0
2006-01-19 13:00:00,6.31,6.32,6.29,6.3,183000.0,6.31,6.32,6.29,6.3,183000.0
2006-01-19 13:30:00,6.3,6.31,6.3,6.31,88000.0,6.3,6.31,6.3,6.31,88000.0
2006-01-19 14:00:00,6.31,6.32,6.3,6.31,334000.0,6.31,6.32,6.3,6.31,334000.0
2006-01-19 14:30:00,6.31,6.31,6.27,6.28,420000.0,6.31,6.31,6.27,6.28,420000.0
2006-01-19 15:00:00,6.28,6.29,6.24,6.26,481000.0,6.28,6.29,6.24,6.26,481000.0
2006-01-19 15:30:00,6.26,6.27,6.23,6.23,611000.0,6.26,6.27,6.23,6.23,611000.0
2006-01-20 09:30:00,6.26,6.3,6.19,6.19,755000.0,6.26,6.3,6.19,6.19,755000.0
2006-01-20 10:00:00,6.19,6.21,6.17,6.2,453000.0,6.19,6.21,6.17,6.2,453000.0
2006-01-20 10:30:00,6.21,6.21,6.18,6.18,246000.0,6.21,6.21,6.18,6.18,246000.0
2006-01-20 11:00:00,6.19,6.19,6.15,6.16,555000.0,6.19,6.19,6.15,6.16,555000.0
2006-01-20 11:30:00,6.16,6.18,6.15,6.17,98000.0,6.16,6.18,6.15,6.17,98000.0
2006-01-20 12:00:00,6.16,6.19,6.15,6.18,149000.0,6.16,6.19,6.15,6.18,149000.0
2006-01-20 12:30:00,6.19,6.2,6.15,6.16,372000.0,6.19,6.2,6.15,6.16,372000.0
2006-01-20 13:00:00,6.15,6.16,6.12,6.15,923000.0,6.15,6.16,6.12,6.15,923000.0
2006-01-20 13:30:00,6.15,6.15,6.1,6.1,749000.0,6.15,6.15,6.1,6.1,749000.0
2006-01-20 14:00:00,6.1,6.13,6.1,6.12,501000.0,6.1,6.13,6.1,6.12,501000.0
2006-01-20 14:30:00,6.12,6.14,6.11,6.11,307000.0,6.12,6.14,6.11,6.11,307000.0
2006-01-20 15:00:00,6.12,6.12,6.1,6.1,350000.0,6.12,6.12,6.1,6.1,350000.0
2006-01-20 15:30:00,6.1,6.11,6.08,6.09,961000.0,6.1,6.11,6.08,6.09,961000.0
2006-01-23 09:30:00,6.15,6.15,5.67,5.76,3463000.0,6.15,6.15,5.67,5.76,3463000.0
2006-01-23 10:00:00,5.76,5.85,5.76,5.83,1550000.0,5.76,5.85,5.76,5.83,1550000.0
2006-01-23 10:30:00,5.84,5.84,5.78,5.79,975000.0,5.84,5.84,5.78,5.79,975000.0
2006-01-23 11:00:00,5.8,5.83,5.78,5.81,366000.0,5.8,5.83,5.78,5.81,366000.0
2006-01-23 11:30:00,5.81,5.82,5.71,5.71,315000.0,5.81,5.82,5.71,5.71,315000.0
2006-01-23 12:00:00,5.72,5.75,5.65,5.7,1030000.0,5.72,5.75,5.65,5.7,1030000.0
2006-01-23 12:30:00,5.71,5.71,5.6,5.64,844000.0,5.71,5.71,5.6,5.64,844000.0
2006-01-23 13:00:00,5.64,5.75,5.63,5.7,627000.0,5.64,5.75,5.63,5.7,627000.0
2006-01-23 13:30:00,5.7,5.71,5.61,5.65,438000.0,5.7,5.71,5.61,5.65,438000.0
2006-01-23 14:00:00,5.64,5.69,5.62,5.64,415000.0,5.64,5.69,5.62,5.64,415000.0
2006-01-23 14:30:00,5.64,5.68,5.62,5.63,290000.0,5.64,5.68,5.62,5.63,290000.0
2006-01-23 15:00:00,5.64,5.67,5.62,5.63,530000.0,5.64,5.67,5.62,5.63,530000.0
2006-01-23 15:30:00,5.64,5.66,5.6,5.62,1137000.0,5.64,5.66,5.6,5.62,1137000.0
2006-01-24 09:30:00,5.75,5.77,5.64,5.75,1134000.0,5.75,5.77,5.64,5.75,1134000.0
2006-01-24 10:00:00,5.74,5.89,5.72,5.82,1476000.0,5.74,5.89,5.72,5.82,1476000.0
2006-01-24 10:30:00,5.82,5.86,5.76,5.78,650000.0,5.82,5.86,5.76,5.78,650000.0
2006-01-24 11:00:00,5.77,5.78,5.72,5.77,526000.0,5.77,5.78,5.72,5.77,526000.0
2006-01-24 11:30:00,5.76,5.77,5.7,5.71,260000.0,5.76,5.77,5.7,5.71,260000.0
2006-01-24 12:00:00,5.71,5.73,5.71,5.72,196000.0,5.71,5.73,5.71,5.72,196000.0
2006-01-24 12:30:00,5.72,5.74,5.71,5.74,145000.0,5.72,5.74,5.71,5.74,145000.0
2006-01-24 13:00:00,5.73,5.74,5.71,5.71,237000.0,5.73,5.74,5.71,5.71,237000.0
2006-01-24 13:30:00,5.71,5.72,5.65,5.68,449000.0,5.71,5.72,5.65,5.68,449000.0
2006-01-24 14:00:00,5.67,5.7,5.66,5.69,245000.0,5.67,5.7,5.66,5.69,245000.0
2006-01-24 14:30:00,5.68,5.7,5.66,5.67,227000.0,5.68,5.7,5.66,5.67,227000.0
2006-01-24 15:00:00,5.67,5.72,5.65,5.66,379000.0,5.67,5.72,5.65,5.66,379000.0
2006-01-24 15:30:00,5.66,5.69,5.64,5.65,994000.0,5.66,5.69,5.64,5.65,994000.0
2006-01-25 09:30:00,5.51,5.58,5.2,5.4,3049000.0,5.51,5.58,5.2,5.4,3049000.0
2006-01-25 10:00:00,5.4,5.4,5.26,5.28,1700000.0,5.4,5.4,5.26,5.28,1700000.0
2006-01-25 10:30:00,5.29,5.37,5.25,5.3,987000.0,5.29,5.37,5.25,5.3,987000.0
2006-01-25 11:00:00,5.3,5.38,5.29,5.34,418000.0,5.3,5.38,5.29,5.34,418000.0
2006-01-25 11:30:00,5.34,5.35,5.32,5.34,267000.0,5.34,5.35,5.32,5.34,267000.0
2006-01-25 12:00:00,5.34,5.35,5.28,5.28,364000.0,5.34,5.35,5.28,5.28,364000.0
2006-01-25 12:30:00,5.29,5.35,5.28,5.33,244000.0,5.29,5.35,5.28,5.33,244000.0
2006-01-25 13:00:00,5.33,5.33,5.29,5.31,197000.0,5.33,5.33,5.29,5.31,197000.0
2006-01-25 13:30:00,5.3,5.32,5.28,5.28,132000.0,5.3,5.32,5.28,5.28,132000.0
2006-01-25 14:00:00,5.28,5.3,5.26,5.27,224000.0,5.28,5.3,5.26,5.27,224000.0
2006-01-25 14:30:00,5.27,5.28,5.23,5.23,426000.0,5.27,5.28,5.23,5.23,426000.0
2006-01-25 15:00:00,5.23,5.25,5.23,5.24,572000.0,5.23,5.25,5.23,5.24,572000.0
2006-01-25 15:30:00,5.24,5.32,5.24,5.25,1161000.0,5.24,5.32,5.24,5.25,1161000.0
2006-01-26 09:30:00,5.32,5.37,5.26,5.3,676000.0,5.32,5.37,5.26,5.3,676000.0
2006-01-26 10:00:00,5.3,5.34,5.26,5.26,490000.0,5.3,5.34,5.26,5.26,490000.0
2006-01-26 10:30:00,5.26,5.27,5.23,5.23,400000.0,5.26,5.27,5.23,5.23,400000.0
2006-01-26 11:00:00,5.22,5.22,5.15,5.18,866000.0,5.22,5.22,5.15,5.18,866000.0
2006-01-26 11:30:00,5.18,5.27,5.17,5.24,495000.0,5.18,5.27,5.17,5.24,495000.0
2006-01-26 12:00:00,5.24,5.28,5.22,5.24,179000.0,5.24,5.28,5.22,5.24,179000.0
2006-01-26 12:30:00,5.24,5.24,5.22,5.23,125000.0,5.24,5.24,5.22,5.23,125000.0
2006-01-26 13:00:00,5.24,5.24,5.18,5.19,187000.0,5.24,5.24,5.18,5.19,187000.0
2006-01-26 13:30:00,5.2,5.22,5.19,5.2,179000.0,5.2,5.22,5.19,5.2,179000.0
2006-01-26 14:00:00,5.2,5.22,5.19,5.21,204000.0,5.2,5.22,5.19,5.21,204000.0
2006-01-26 14:30:00,5.2,5.22,5.19,5.21,115000.0,5.2,5.22,5.19,5.21,115000.0
2006-01-26 15:00:00,5.21,5.21,5.18,5.2,456000.0,5.21,5.21,5.18,5.2,456000.0
2006-01-26 15:30:00,5.2,5.22,5.19,5.2,640000.0,5.2,5.22,5.19,5.2,640000.0
2006-01-27 09:30:00,5.2,5.27,5.15,5.21,495000.0,5.2,5.27,5.15,5.21,495000.0
2006-01-27 10:00:00,5.21,5.22,5.16,5.19,299000.0,5.21,5.22,5.16,5.19,299000.0
2006-01-27 10:30:00,5.2,5.25,5.19,5.23,295000.0,5.2,5.25,5.19,5.23,295000.0
2006-01-27 11:00:00,5.23,5.25,5.2,5.21,120000.0,5.23,5.25,5.2,5.21,120000.0
2006-01-27 11:30:00,5.21,5.21,5.2,5.21,286000.0,5.21,5.21,5.2,5.21,286000.0
2006-01-27 12:00:00,5.2,5.21,5.18,5.2,252000.0,5.2,5.21,5.18,5.2,252000.0
2006-01-27 12:30:00,5.2,5.21,5.2,5.2,44000.0,5.2,5.21,5.2,5.2,44000.0
2006-01-27 13:00:00,5.21,5.21,5.2,5.21,98000.0,5.21,5.21,5.2,5.21,98000.0
2006-01-27 13:30:00,5.21,5.27,5.2,5.27,314000.0,5.21,5.27,5.2,5.27,314000.0
2006-01-27 14:00:00,5.27,5.35,5.27,5.3,658000.0,5.27,5.35,5.27,5.3,658000.0
2006-01-27 14:30:00,5.29,5.29,5.25,5.25,170000.0,5.29,5.29,5.25,5.25,170000.0
2006-01-27 15:00:00,5.26,5.29,5.21,5.23,266000.0,5.26,5.29,5.21,5.23,266000.0
2006-01-27 15:30:00,5.23,5.27,5.16,5.17,616000.0,5.23,5.27,5.16,5.17,616000.0
2006-01-30 09:30:00,5.1,5.2,5.05,5.15,625000.0,5.1,5.2,5.05,5.15,625000.0
2006-01-30 10:00:00,5.15,5.17,5.13,5.15,270000.0,5.15,5.17,5.13,5.15,270000.0
2006-01-30 10:30:00,5.14,5.16,5.13,5.13,243000.0,5.14,5.16,5.13,5.13,243000.0
2006-01-30 11:00:00,5.13,5.17,5.11,5.17,194000.0,5.13,5.17,5.11,5.17,194000.0
2006-01-30 11:30:00,5.17,5.18,5.15,5.16,163000.0,5.17,5.18,5.15,5.16,163000.0
2006-01-30 12:00:00,5.17,5.3,5.16,5.28,645000.0,5.17,5.3,5.16,5.28,645000.0
2006-01-30 12:30:00,5.28,5.28,5.23,5.24,328000.0,5.28,5.28,5.23,5.24,328000.0
2006-01-30 13:00:00,5.25,5.26,5.21,5.22,137000.0,5.25,5.26,5.21,5.22,137000.0
2006-01-30 13:30:00,5.22,5.27,5.21,5.25,159000.0,5.22,5.27,5.21,5.25,159000.0
2006-01-30 14:00:00,5.24,5.25,5.23,5.24,87000.0,5.24,5.25,5.23,5.24,87000.0
2006-01-30 14:30:00,5.25,5.29,5.25,5.29,251000.0,5.25,5.29,5.25,5.29,251000.0
2006-01-30 15:00:00,5.28,5.29,5.25,5.26,180000.0,5.28,5.29,5.25,5.26,180000.0
2006-01-30 15:30:00,5.26,5.28,5.25,5.25,422000.0,5.26,5.28,5.25,5.25,422000.0
2006-01-31 09:30:00,5.3,5.34,5.27,5.29,442000.0,5.3,5.34,5.27,5.29,442000.0
2006-01-31 10:00:00,5.29,5.4,5.28,5.33,717000.0,5.29,5.4,5.28,5.33,717000.0
2006-01-31 10:30:00,5.33,5.38,5.33,5.35,453000.0,5.33,5.38,5.33,5.35,453000.0
2006-01-31 11:00:00,5.35,5.36,5.31,5.32,275000.0,5.35,5.36,5.31,5.32,275000.0
2006-01-31 11:30:00,5.32,5.33,5.3,5.31,191000.0,5.32,5.33,5.3,5.31,191000.0
2006-01-31 12:00:00,5.31,5.37,5.3,5.35,305000.0,5.31,5.37,5.3,5.35,305000.0
2006-01-31 12:30:00,5.35,5.36,5.33,5.36,158000.0,5.35,5.36,5.33,5.36,158000.0
2006-01-31 13:00:00,5.36,5.36,5.33,5.35,200000.0,5.36,5.36,5.33,5.35,200000.0
2006-01-31 13:30:00,5.35,5.4,5.34,5.39,307000.0,5.35,5.4,5.34,5.39,307000.0
2006-01-31 14:00:00,5.4,5.44,5.35,5.38,894000.0,5.4,5.44,5.35,5.38,894000.0
2006-01-31 14:30:00,5.38,5.43,5.36,5.42,395000.0,5.38,5.43,5.36,5.42,395000.0
2006-01-31 15:00:00,5.42,5.43,5.38,5.42,373000.0,5.42,5.43,5.38,5.42,373000.0
2006-01-31 15:30:00,5.42,5.45,5.4,5.45,897000.0,5.42,5.45,5.4,5.45,897000.0
2006-02-01 09:30:00,5.3,5.37,5.15,5.21,2501000.0,5.3,5.37,5.15,5.21,2501000.0
2006-02-01 10:00:00,5.19,5.3,5.19,5.23,1318000.0,5.19,5.3,5.19,5.23,1318000.0
2006-02-01 10:30:00,5.24,5.29,5.23,5.24,952000.0,5.24,5.29,5.23,5.24,952000.0
2006-02-01 11:00:00,5.25,5.25,5.24,5.24,456000.0,5.25,5.25,5.24,5.24,456000.0
2006-02-01 11:30:00,5.24,5.24,5.2,5.2,455000.0,5.24,5.24,5.2,5.2,455000.0
2006-02-01 12:00:00,5.2,5.23,5.19,5.23,471000.0,5.2,5.23,5.19,5.23,471000.0
2006-02-01 12:30:00,5.23,5.23,5.22,5.23,305000.0,5.23,5.23,5.22,5.23,305000.0
2006-02-01 13:00:00,5.23,5.23,5.21,5.22,207000.0,5.23,5.23,5.21,5.22,207000.0
2006-02-01 13:30:00,5.21,5.22,5.15,5.15,405000.0,5.21,5.22,5.15,5.15,405000.0
2006-02-01 14:00:00,5.15,5.19,5.15,5.17,548000.0,5.15,5.19,5.15,5.17,548000.0
2006-02-01 14:30:00,5.17,5.18,5.16,5.17,343000.0,5.17,5.18,5.16,5.17,343000.0
2006-02-01 15:00:00,5.17,5.18,5.07,5.09,1155000.0,5.17,5.18,5.07,5.09,1155000.0
2006-02-01 15:30:00,5.1,5.12,5.08,5.1,1543000.0,5.1,5.12,5.08,5.1,1543000.0
2006-02-02 09:30:00,5.15,5.15,5.03,5.08,1133000.0,5.15,5.15,5.03,5.08,1133000.0
2006-02-02 10:00:00,5.08,5.08,5.01,5.02,1052000.0,5.08,5.08,5.01,5.02,1052000.0
2006-02-02 10:30:00,5.02,5.05,5.02,5.03,520000.0,5.02,5.05,5.02,5.03,520000.0
2006-02-02 11:00:00,5.03,5.03,5.01,5.01,466000.0,5.03,5.03,5.01,5.01,466000.0
2006-02-02 11:30:00,5.01,5.02,4.99,5.0,968000.0,5.01,5.02,4.99,5.0,968000.0
2006-02-02 12:00:00,5.0,5.01,4.99,4.99,399000.0,5.0,5.01,4.99,4.99,399000.0
2006-02-02 12:30:00,4.99,5.0,4.99,5.0,211000.0,4.99,5.0,4.99,5.0,211000.0
2006-02-02 13:00:00,5.0,5.0,4.99,4.99,174000.0,5.0,5.0,4.99,4.99,174000.0
2006-02-02 13:30:00,4.99,4.99,4.91,4.91,898000.0,4.99,4.99,4.91,4.91,898000.0
2006-02-02 14:00:00,4.91,4.95,4.89,4.9,950000.0,4.91,4.95,4.89,4.9,950000.0
2006-02-02 14:30:00,4.9,4.92,4.89,4.91,522000.0,4.9,4.92,4.89,4.91,522000.0
2006-02-02 15:00:00,4.91,4.93,4.86,4.9,996000.0,4.91,4.93,4.86,4.9,996000.0
2006-02-02 15:30:00,4.9,4.9,4.87,4.9,670000.0,4.9,4.9,4.87,4.9,670000.0
2006-02-03 09:30:00,4.86,4.95,4.73,4.73,1411000.0,4.86,4.95,4.73,4.73,1411000.0
2006-02-03 10:00:00,4.74,4.75,4.71,4.74,1097000.0,4.74,4.75,4.71,4.74,1097000.0
2006-02-03 10:30:00,4.73,4.74,4.66,4.69,891000.0,4.73,4.74,4.66,4.69,891000.0
2006-02-03 11:00:00,4.7,4.7,4.69,4.69,294000.0,4.7,4.7,4.69,4.69,294000.0
2006-02-03 11:30:00,4.69,4.7,4.67,4.67,359000.0,4.69,4.7,4.67,4.67,359000.0
2006-02-03 12:00:00,4.68,4.68,4.62,4.62,514000.0,4.68,4.68,4.62,4.62,514000.0
2006-02-03 12:30:00,4.62,4.65,4.62,4.63,595000.0,4.62,4.65,4.62,4.63,595000.0
2006-02-03 13:00:00,4.63,4.69,4.63,4.67,489000.0,4.63,4.69,4.63,4.67,489000.0
2006-02-03 13:30:00,4.66,4.69,4.63,4.64,476000.0,4.66,4.69,4.63,4.64,476000.0
2006-02-03 14:00:00,4.64,4.67,4.62,4.65,545000.0,4.64,4.67,4.62,4.65,545000.0
2006-02-03 14:30:00,4.66,4.67,4.64,4.64,243000.0,4.66,4.67,4.64,4.64,243000.0
2006-02-03 15:00:00,4.64,4.66,4.63,4.65,338000.0,4.64,4.66,4.63,4.65,338000.0
2006-02-03 15:30:00,4.65,4.65,4.61,4.61,940000.0,4.65,4.65,4.61,4.61,940000.0
2006-02-06 09:30:00,4.65,4.68,4.6,4.61,922000.0,4.65,4.68,4.6,4.61,922000.0
2006-02-06 10:00:00,4.61,4.64,4.57,4.57,770000.0,4.61,4.64,4.57,4.57,770000.0
2006-02-06 10:30:00,4.57,4.59,4.44,4.45,1364000.0,4.57,4.59,4.44,4.45,1364000.0
2006-02-06 11:00:00,4.45,4.52,4.45,4.5,676000.0,4.45,4.52,4.45,4.5,676000.0
2006-02-06 11:30:00,4.52,4.52,4.48,4.51,659000.0,4.52,4.52,4.48,4.51,659000.0
2006-02-06 12:00:00,4.51,4.55,4.5,4.54,864000.0,4.51,4.55,4.5,4.54,864000.0
2006-02-06 12:30:00,4.54,4.55,4.49,4.49,131000.0,4.54,4.55,4.49,4.49,131000.0
2006-02-06 13:00:00,4.5,4.67,4.5,4.65,799000.0,4.5,4.67,4.5,4.65,799000.0
2006-02-06 13:30:00,4.63,4.65,4.54,4.56,428000.0,4.63,4.65,4.54,4.56,428000.0
2006-02-06 14:00:00,4.57,4.58,4.54,4.57,110000.0,4.57,4.58,4.54,4.57,110000.0
2006-02-06 14:30:00,4.56,4.64,4.56,4.63,359000.0,4.56,4.64,4.56,4.63,359000.0
2006-02-06 15:00:00,4.63,4.63,4.59,4.61,279000.0,4.63,4.63,4.59,4.61,279000.0
2006-02-06 15:30:00,4.61,4.62,4.56,4.58,451000.0,4.61,4.62,4.56,4.58,451000.0
2006-02-07 09:30:00,4.61,4.78,4.57,4.74,1686000.0,4.61,4.78,4.57,4.74,1686000.0
2006-02-07 10:00:00,4.74,4.78,4.65,4.67,1112000.0,4.74,4.78,4.65,4.67,1112000.0
2006-02-07 10:30:00,4.66,4.69,4.62,4.67,390000.0,4.66,4.69,4.62,4.67,390000.0
2006-02-07 11:00:00,4.68,4.68,4.66,4.67,145000.0,4.68,4.68,4.66,4.67,145000.0
2006-02-07 11:30:00,4.67,4.69,4.63,4.64,178000.0,4.67,4.69,4.63,4.64,178000.0
2006-02-07 12:00:00,4.63,4.64,4.6,4.6,204000.0,4.63,4.64,4.6,4.6,204000.0
2006-02-07 12:30:00,4.6,4.6,4.51,4.54,410000.0,4.6,4.6,4.51,4.54,410000.0
2006-02-07 13:00:00,4.54,4.57,4.49,4.55,426000.0,4.54,4.57,4.49,4.55,426000.0
2006-02-07 13:30:00,4.55,4.6,4.53,4.56,357000.0,4.55,4.6,4.53,4.56,357000.0
2006-02-07 14:00:00,4.57,4.59,4.53,4.55,152000.0,4.57,4.59,4.53,4.55,152000.0
2006-02-07 14:30:00,4.55,4.56,4.53,4.53,159000.0,4.55,4.56,4.53,4.53,159000.0
2006-02-07 15:00:00,4.55,4.58,4.54,4.55,174000.0,4.55,4.58,4.54,4.55,174000.0
2006-02-07 15:30:00,4.54,4.57,4.51,4.54,660000.0,4.54,4.57,4.51,4.54,660000.0
2006-02-08 09:30:00,4.55,4.58,4.46,4.48,627000.0,4.55,4.58,4.46,4.48,627000.0
2006-02-08 10:00:00,4.48,4.53,4.48,4.53,387000.0,4.48,4.53,4.48,4.53,387000.0
2006-02-08 10:30:00,4.51,4.54,4.51,4.53,127000.0,4.51,4.54,4.51,4.53,127000.0
2006-02-08 11:00:00,4.53,4.54,4.52,4.54,157000.0,4.53,4.54,4.52,4.54,157000.0
2006-02-08 11:30:00,4.55,4.69,4.55,4.65,710000.0,4.55,4.69,4.55,4.65,710000.0
2006-02-08 12:00:00,4.63,4.78,4.63,4.76,1230000.0,4.63,4.78,4.63,4.76,1230000.0
2006-02-08 12:30:00,4.76,4.86,4.74,4.78,1409000.0,4.76,4.86,4.74,4.78,1409000.0
2006-02-08 13:00:00,4.78,4.8,4.73,4.75,403000.0,4.78,4.8,4.73,4.75,403000.0
2006-02-08 13:30:00,4.75,4.78,4.71,4.77,440000.0,4.75,4.78,4.71,4.77,440000.0
2006-02-08 14:00:00,4.79,4.81,4.73,4.75,496000.0,4.79,4.81,4.73,4.75,496000.0
2006-02-08 14:30:00,4.74,4.8,4.74,4.79,320000.0,4.74,4.8,4.74,4.79,320000.0
2006-02-08 15:00:00,4.78,4.99,4.73,4.99,1463000.0,4.78,4.99,4.73,4.99,1463000.0
2006-02-08 15:30:00,4.97,4.99,4.85,4.92,1451000.0,4.97,4.99,4.85,4.92,1451000.0
2006-02-09 09:30:00,4.99,5.2,4.85,5.15,2635000.0,4.99,5.2,4.85,5.15,2635000.0
2006-02-09 10:00:00,5.15,5.17,5.04,5.1,1253000.0,5.15,5.17,5.04,5.1,1253000.0
2006-02-09 10:30:00,5.1,5.1,5.04,5.07,369000.0,5.1,5.1,5.04,5.07,369000.0
2006-02-09 11:00:00,5.07,5.07,4.85,4.93,1031000.0,5.07,5.07,4.85,4.93,1031000.0
2006-02-09 11:30:00,4.91,5.0,4.89,4.97,622000.0,4.91,5.0,4.89,4.97,622000.0
2006-02-09 12:00:00,4.99,5.03,4.97,4.99,246000.0,4.99,5.03,4.97,4.99,246000.0
2006-02-09 12:30:00,4.99,5.02,4.99,5.02,240000.0,4.99,5.02,4.99,5.02,240000.0
2006-02-09 13:00:00,5.02,5.03,4.91,4.97,313000.0,5.02,5.03,4.91,4.97,313000.0
2006-02-09 13:30:00,4.96,4.97,4.93,4.96,204000.0,4.96,4.97,4.93,4.96,204000.0
2006-02-09 14:00:00,4.96,4.96,4.9,4.91,392000.0,4.96,4.96,4.9,4.91,392000.0
2006-02-09 14:30:00,4.91,4.93,4.85,4.92,427000.0,4.91,4.93,4.85,4.92,427000.0
2006-02-09 15:00:00,4.93,4.94,4.89,4.9,445000.0,4.93,4.94,4.89,4.9,445000.0
2006-02-09 15:30:00,4.89,5.0,4.86,4.93,746000.0,4.89,5.0,4.86,4.93,746000.0
2006-02-10 09:30:00,4.92,4.96,4.81,4.85,524000.0,4.92,4.96,4.81,4.85,524000.0
2006-02-10 10:00:00,4.87,4.9,4.85,4.9,163000.0,4.87,4.9,4.85,4.9,163000.0
2006-02-10 10:30:00,4.9,4.9,4.82,4.89,242000.0,4.9,4.9,4.82,4.89,242000.0
2006-02-10 11:00:00,4.89,4.91,4.85,4.9,220000.0,4.89,4.91,4.85,4.9,220000.0
2006-02-10 11:30:00,4.89,4.95,4.88,4.89,167000.0,4.89,4.95,4.88,4.89,167000.0
2006-02-10 12:00:00,4.9,5.05,4.9,5.02,462000.0,4.9,5.05,4.9,5.02,462000.0
2006-02-10 12:30:00,5.02,5.03,4.98,4.99,78000.0,5.02,5.03,4.98,4.99,78000.0
2006-02-10 13:00:00,4.98,5.01,4.97,5.01,146000.0,4.98,5.01,4.97,5.01,146000.0
2006-02-10 13:30:00,5.01,5.01,4.99,5.0,74000.0,5.01,5.01,4.99,5.0,74000.0
2006-02-10 14:00:00,4.99,5.02,4.99,5.0,120000.0,4.99,5.02,4.99,5.0,120000.0
2006-02-10 14:30:00,5.0,5.01,5.0,5.01,286000.0,5.0,5.01,5.0,5.01,286000.0
2006-02-10 15:00:00,5.01,5.01,4.94,4.94,244000.0,5.01,5.01,4.94,4.94,244000.0
2006-02-10 15:30:00,4.94,4.98,4.85,4.85,525000.0,4.94,4.98,4.85,4.85,525000.0
2006-02-13 09:30:00,4.75,4.94,4.71,4.9,487000.0,4.75,4.94,4.71,4.9,487000.0
2006-02-13 10:00:00,4.9,5.0,4.9,4.93,336000.0,4.9,5.0,4.9,4.93,336000.0
2006-02-13 10:30:00,4.91,4.95,4.9,4.94,155000.0,4.91,4.95,4.9,4.94,155000.0
2006-02-13 11:00:00,4.93,4.94,4.91,4.92,94000.0,4.93,4.94,4.91,4.92,94000.0
2006-02-13 11:30:00,4.92,4.94,4.9,4.94,116000.0,4.92,4.94,4.9,4.94,116000.0
2006-02-13 12:00:00,4.91,4.92,4.85,4.86,117000.0,4.91,4.92,4.85,4.86,117000.0
2006-02-13 12:30:00,4.92,4.92,4.86,4.87,29000.0,4.92,4.92,4.86,4.87,29000.0
2006-02-13 13:00:00,4.87,4.9,4.86,4.88,21000.0,4.87,4.9,4.86,4.88,21000.0
2006-02-13 13:30:00,4.88,4.89,4.86,4.87,64000.0,4.88,4.89,4.86,4.87,64000.0
2006-02-13 14:00:00,4.87,4.9,4.86,4.87,162000.0,4.87,4.9,4.86,4.87,162000.0
2006-02-13 14:30:00,4.87,4.88,4.82,4.83,195000.0,4.87,4.88,4.82,4.83,195000.0
2006-02-13 15:00:00,4.83,4.89,4.83,4.87,319000.0,4.83,4.89,4.83,4.87,319000.0
2006-02-13 15:30:00,4.88,4.91,4.85,4.88,373000.0,4.88,4.91,4.85,4.88,373000.0
2006-02-14 09:30:00,4.89,4.92,4.83,4.86,384000.0,4.89,4.92,4.83,4.86,384000.0
2006-02-14 10:00:00,4.89,4.91,4.86,4.86,117000.0,4.89,4.91,4.86,4.86,117000.0
2006-02-14 10:30:00,4.85,4.88,4.82,4.87,270000.0,4.85,4.88,4.82,4.87,270000.0
2006-02-14 11:00:00,4.88,4.9,4.86,4.89,125000.0,4.88,4.9,4.86,4.89,125000.0
2006-02-14 11:30:00,4.88,4.89,4.87,4.87,39000.0,4.88,4.89,4.87,4.87,39000.0
2006-02-14 12:00:00,4.87,4.9,4.87,4.9,73000.0,4.87,4.9,4.87,4.9,73000.0
2006-02-14 12:30:00,4.9,4.99,4.86,4.86,376000.0,4.9,4.99,4.86,4.86,376000.0
2006-02-14 13:00:00,4.87,4.9,4.87,4.9,60000.0,4.87,4.9,4.87,4.9,60000.0
2006-02-14 13:30:00,4.9,4.91,4.89,4.9,130000.0,4.9,4.91,4.89,4.9,130000.0
2006-02-14 14:00:00,4.9,4.91,4.9,4.9,119000.0,4.9,4.91,4.9,4.9,119000.0
2006-02-14 14:30:00,4.9,4.92,4.9,4.9,121000.0,4.9,4.92,4.9,4.9,121000.0
2006-02-14 15:00:00,4.9,4.94,4.9,4.91,220000.0,4.9,4.94,4.9,4.91,220000.0
2006-02-14 15:30:00,4.91,4.91,4.89,4.9,240000.0,4.91,4.91,4.89,4.9,240000.0
2006-02-15 09:30:00,4.85,4.98,4.85,4.93,374000.0,4.85,4.98,4.85,4.93,374000.0
2006-02-15 10:00:00,4.93,5.14,4.89,5.09,3098000.0,4.93,5.14,4.89,5.09,3098000.0
2006-02-15 10:30:00,5.07,5.07,4.96,5.02,709000.0,5.07,5.07,4.96,5.02,709000.0
2006-02-15 11:00:00,5.03,5.04,5.0,5.02,364000.0,5.03,5.04,5.0,5.02,364000.0
2006-02-15 11:30:00,5.02,5.03,4.97,4.99,234000.0,5.02,5.03,4.97,4.99,234000.0
2006-02-15 12:00:00,4.97,5.01,4.96,4.97,147000.0,4.97,5.01,4.96,4.97,147000.0
2006-02-15 12:30:00,4.97,4.98,4.9,4.92,373000.0,4.97,4.98,4.9,4.92,373000.0
2006-02-15 13:00:00,4.91,4.97,4.91,4.97,235000.0,4.91,4.97,4.91,4.97,235000.0
2006-02-15 13:30:00,4.97,4.98,4.95,4.95,145000.0,4.97,4.98,4.95,4.95,145000.0
2006-02-15 14:00:00,4.96,4.96,4.91,4.93,144000.0,4.96,4.96,4.91,4.93,144000.0
2006-02-15 14:30:00,4.93,4.94,4.92,4.93,43000.0,4.93,4.94,4.92,4.93,43000.0
2006-02-15 15:00:00,4.94,4.94,4.91,4.92,59000.0,4.94,4.94,4.91,4.92,59000.0
2006-02-15 15:30:00,4.92,4.95,4.9,4.93,378000.0,4.92,4.95,4.9,4.93,378000.0
2006-02-16 09:30:00,5.05,5.1,4.94,4.99,534000.0,5.05,5.1,4.94,4.99,534000.0
2006-02-16 10:00:00,4.99,4.99,4.96,4.96,219000.0,4.99,4.99,4.96,4.96,219000.0
2006-02-16 10:30:00,4.96,4.97,4.94,4.94,93000.0,4.96,4.97,4.94,4.94,93000.0
2006-02-16 11:00:00,4.95,4.98,4.94,4.97,260000.0,4.95,4.98,4.94,4.97,260000.0
2006-02-16 11:30:00,4.97,5.01,4.95,4.98,939000.0,4.97,5.01,4.95,4.98,939000.0
2006-02-16 12:00:00,4.98,4.99,4.95,4.95,203000.0,4.98,4.99,4.95,4.95,203000.0
2006-02-16 12:30:00,4.96,4.96,4.94,4.95,237000.0,4.96,4.96,4.94,4.95,237000.0
2006-02-16 13:00:00,4.95,4.96,4.94,4.94,149000.0,4.95,4.96,4.94,4.94,149000.0
2006-02-16 13:30:00,4.94,4.95,4.93,4.94,131000.0,4.94,4.95,4.93,4.94,131000.0
2006-02-16 14:00:00,4.94,4.95,4.94,4.95,106000.0,4.94,4.95,4.94,4.95,106000.0
2006-02-16 14:30:00,4.95,4.95,4.94,4.95,90000.0,4.95,4.95,4.94,4.95,90000.0
2006-02-16 15:00:00,4.94,4.95,4.94,4.94,185000.0,4.94,4.95,4.94,4.94,185000.0
2006-02-16 15:30:00,4.95,4.95,4.93,4.95,510000.0,4.95,4.95,4.93,4.95,510000.0
2006-02-17 09:30:00,4.95,4.99,4.89,4.91,430000.0,4.95,4.99,4.89,4.91,430000.0
2006-02-17 10:00:00,4.92,4.92,4.85,4.87,222000.0,4.92,4.92,4.85,4.87,222000.0
2006-02-17 10:30:00,4.87,4.89,4.86,4.87,150000.0,4.87,4.89,4.86,4.87,150000.0
2006-02-17 11:00:00,4.87,4.88,4.86,4.88,125000.0,4.87,4.88,4.86,4.88,125000.0
2006-02-17 11:30:00,4.88,4.89,4.87,4.87,147000.0,4.88,4.89,4.87,4.87,147000.0
2006-02-17 12:00:00,4.87,4.94,4.87,4.91,218000.0,4.87,4.94,4.87,4.91,218000.0
2006-02-17 12:30:00,4.9,4.9,4.88,4.9,93000.0,4.9,4.9,4.88,4.9,93000.0
2006-02-17 13:00:00,4.9,4.91,4.89,4.91,70000.0,4.9,4.91,4.89,4.91,70000.0
2006-02-17 13:30:00,4.9,4.94,4.9,4.93,99000.0,4.9,4.94,4.9,4.93,99000.0
2006-02-17 14:00:00,4.93,4.97,4.92,4.95,157000.0,4.93,4.97,4.92,4.95,157000.0
2006-02-17 14:30:00,4.97,4.98,4.94,4.98,438000.0,4.97,4.98,4.94,4.98,438000.0
2006-02-17 15:00:00,4.98,5.05,4.97,4.97,952000.0,4.98,5.05,4.97,4.97,952000.0
2006-02-17 15:30:00,4.98,5.05,4.97,5.0,1198000.0,4.98,5.05,4.97,5.0,1198000.0
2006-02-21 09:30:00,5.09,5.22,5.04,5.18,2489000.0,5.09,5.22,5.04,5.18,2489000.0
2006-02-21 10:00:00,5.19,5.21,5.05,5.08,2347000.0,5.19,5.21,5.05,5.08,2347000.0
2006-02-21 10:30:00,5.09,5.25,5.03,5.22,2153000.0,5.09,5.25,5.03,5.22,2153000.0
2006-02-21 11:00:00,5.22,5.23,5.15,5.16,1004000.0,5.22,5.23,5.15,5.16,1004000.0
2006-02-21 11:30:00,5.16,5.22,5.16,5.21,787000.0,5.16,5.22,5.16,5.21,787000.0
2006-02-21 12:00:00,5.21,5.27,5.15,5.18,1025000.0,5.21,5.27,5.15,5.18,1025000.0
2006-02-21 12:30:00,5.19,5.2,5.15,5.17,445000.0,5.19,5.2,5.15,5.17,445000.0
2006-02-21 13:00:00,5.16,5.18,5.15,5.17,525000.0,5.16,5.18,5.15,5.17,525000.0
2006-02-21 13:30:00,5.17,5.18,5.11,5.13,637000.0,5.17,5.18,5.11,5.13,637000.0
2006-02-21 14:00:00,5.13,5.17,5.1,5.15,568000.0,5.13,5.17,5.1,5.15,568000.0
2006-02-21 14:30:00,5.16,5.17,5.13,5.15,458000.0,5.16,5.17,5.13,5.15,458000.0
2006-02-21 15:00:00,5.15,5.2,5.14,5.2,806000.0,5.15,5.2,5.14,5.2,806000.0
2006-02-21 15:30:00,5.19,5.2,5.15,5.17,1801000.0,5.19,5.2,5.15,5.17,1801000.0
2006-02-22 09:30:00,6.01,6.15,5.85,5.95,13812000.0,6.01,6.15,5.85,5.95,13812000.0
2006-02-22 10:00:00,5.94,5.98,5.73,5.79,8010000.0,5.94,5.98,5.73,5.79,8010000.0
2006-02-22 10:30:00,5.78,5.8,5.63,5.68,4392000.0,5.78,5.8,5.63,5.68,4392000.0
2006-02-22 11:00:00,5.68,5.76,5.67,5.75,2291000.0,5.68,5.76,5.67,5.75,2291000.0
2006-02-22 11:30:00,5.76,5.76,5.58,5.62,3702000.0,5.76,5.76,5.58,5.62,3702000.0
2006-02-22 12:00:00,5.61,5.68,5.6,5.67,1123000.0,5.61,5.68,5.6,5.67,1123000.0
2006-02-22 12:30:00,5.66,5.67,5.63,5.64,671000.0,5.66,5.67,5.63,5.64,671000.0
2006-02-22 13:00:00,5.64,5.64,5.56,5.59,1767000.0,5.64,5.64,5.56,5.59,1767000.0
2006-02-22 13:30:00,5.59,5.6,5.51,5.53,2869000.0,5.59,5.6,5.51,5.53,2869000.0
2006-02-22 14:00:00,5.53,5.55,5.45,5.55,3624000.0,5.53,5.55,5.45,5.55,3624000.0
2006-02-22 14:30:00,5.54,5.58,5.5,5.55,1754000.0,5.54,5.58,5.5,5.55,1754000.0
2006-02-22 15:00:00,5.55,5.61,5.52,5.55,2241000.0,5.55,5.61,5.52,5.55,2241000.0
2006-02-22 15:30:00,5.56,5.59,5.46,5.47,2364000.0,5.56,5.59,5.46,5.47,2364000.0
2006-02-23 09:30:00,5.37,5.43,5.31,5.37,3649000.0,5.37,5.43,5.31,5.37,3649000.0
2006-02-23 10:00:00,5.38,5.42,5.32,5.37,1168000.0,5.38,5.42,5.32,5.37,1168000.0
2006-02-23 10:30:00,5.36,5.45,5.35,5.36,1205000.0,5.36,5.45,5.35,5.36,1205000.0
2006-02-23 11:00:00,5.36,5.38,5.33,5.38,531000.0,5.36,5.38,5.33,5.38,531000.0
2006-02-23 11:30:00,5.37,5.37,5.32,5.34,561000.0,5.37,5.37,5.32,5.34,561000.0
2006-02-23 12:00:00,5.35,5.35,5.32,5.35,413000.0,5.35,5.35,5.32,5.35,413000.0
2006-02-23 12:30:00,5.35,5.37,5.34,5.36,352000.0,5.35,5.37,5.34,5.36,352000.0
2006-02-23 13:00:00,5.35,5.36,5.31,5.33,354000.0,5.35,5.36,5.31,5.33,354000.0
2006-02-23 13:30:00,5.33,5.34,5.26,5.28,1195000.0,5.33,5.34,5.26,5.28,1195000.0
2006-02-23 14:00:00,5.28,5.3,5.27,5.29,646000.0,5.28,5.3,5.27,5.29,646000.0
2006-02-23 14:30:00,5.29,5.3,5.28,5.29,558000.0,5.29,5.3,5.28,5.29,558000.0
2006-02-23 15:00:00,5.3,5.32,5.27,5.29,1297000.0,5.3,5.32,5.27,5.29,1297000.0
2006-02-23 15:30:00,5.29,5.3,5.23,5.23,1557000.0,5.29,5.3,5.23,5.23,1557000.0
2006-02-24 09:30:00,5.18,5.34,5.16,5.26,2742000.0,5.18,5.34,5.16,5.26,2742000.0
2006-02-24 10:00:00,5.27,5.31,5.26,5.27,655000.0,5.27,5.31,5.26,5.27,655000.0
2006-02-24 10:30:00,5.28,5.28,5.21,5.26,749000.0,5.28,5.28,5.21,5.26,749000.0
2006-02-24 11:00:00,5.26,5.3,5.26,5.29,529000.0,5.26,5.3,5.26,5.29,529000.0
2006-02-24 11:30:00,5.29,5.32,5.28,5.32,785000.0,5.29,5.32,5.28,5.32,785000.0
2006-02-24 12:00:00,5.32,5.33,5.3,5.31,559000.0,5.32,5.33,5.3,5.31,559000.0
2006-02-24 12:30:00,5.31,5.31,5.25,5.28,404000.0,5.31,5.31,5.25,5.28,404000.0
2006-02-24 13:00:00,5.28,5.29,5.27,5.28,207000.0,5.28,5.29,5.27,5.28,207000.0
2006-02-24 13:30:00,5.28,5.28,5.27,5.28,183000.0,5.28,5.28,5.27,5.28,183000.0
2006-02-24 14:00:00,5.28,5.3,5.28,5.28,143000.0,5.28,5.3,5.28,5.28,143000.0
2006-02-24 14:30:00,5.29,5.31,5.29,5.31,234000.0,5.29,5.31,5.29,5.31,234000.0
2006-02-24 15:00:00,5.31,5.32,5.28,5.29,277000.0,5.31,5.32,5.28,5.29,277000.0
2006-02-24 15:30:00,5.29,5.3,5.27,5.29,602000.0,5.29,5.3,5.27,5.29,602000.0
2006-02-27 09:30:00,5.28,5.4,5.25,5.39,1356000.0,5.28,5.4,5.25,5.39,1356000.0
2006-02-27 10:00:00,5.39,5.4,5.33,5.38,1058000.0,5.39,5.4,5.33,5.38,1058000.0
2006-02-27 10:30:00,5.38,5.42,5.37,5.37,1093000.0,5.38,5.42,5.37,5.37,1093000.0
2006-02-27 11:00:00,5.37,5.4,5.37,5.4,327000.0,5.37,5.4,5.37,5.4,327000.0
2006-02-27 11:30:00,5.39,5.43,5.39,5.42,994000.0,5.39,5.43,5.39,5.42,994000.0
2006-02-27 12:00:00,5.42,5.42,5.39,5.4,393000.0,5.42,5.42,5.39,5.4,393000.0
2006-02-27 12:30:00,5.4,5.4,5.38,5.38,376000.0,5.4,5.4,5.38,5.38,376000.0
2006-02-27 13:00:00,5.38,5.39,5.36,5.36,515000.0,5.38,5.39,5.36,5.36,515000.0
2006-02-27 13:30:00,5.37,5.38,5.36,5.37,243000.0,5.37,5.38,5.36,5.37,243000.0
2006-02-27 14:00:00,5.37,5.39,5.36,5.39,556000.0,5.37,5.39,5.36,5.39,556000.0
2006-02-27 14:30:00,5.38,5.42,5.38,5.41,382000.0,5.38,5.42,5.38,5.41,382000.0
2006-02-27 15:00:00,5.41,5.44,5.4,5.43,1202000.0,5.41,5.44,5.4,5.43,1202000.0
2006-02-27 15:30:00,5.43,5.44,5.41,5.42,1374000.0,5.43,5.44,5.41,5.42,1374000.0
2006-02-28 09:30:00,5.32,5.39,5.3,5.3,1019000.0,5.32,5.39,5.3,5.3,1019000.0
2006-02-28 10:00:00,5.3,5.31,5.25,5.28,777000.0,5.3,5.31,5.25,5.28,777000.0
2006-02-28 10:30:00,5.28,5.33,5.07,5.09,2910000.0,5.28,5.33,5.07,5.09,2910000.0
2006-02-28 11:00:00,5.08,5.2,5.05,5.14,1203000.0,5.08,5.2,5.05,5.14,1203000.0
2006-02-28 11:30:00,5.14,5.22,5.13,5.16,646000.0,5.14,5.22,5.13,5.16,646000.0
2006-02-28 12:00:00,5.16,5.18,5.12,5.15,381000.0,5.16,5.18,5.12,5.15,381000.0
2006-02-28 12:30:00,5.15,5.19,5.12,5.17,306000.0,5.15,5.19,5.12,5.17,306000.0
2006-02-28 13:00:00,5.17,5.19,5.16,5.18,181000.0,5.17,5.19,5.16,5.18,181000.0
2006-02-28 13:30:00,5.18,5.18,5.15,5.16,187000.0,5.18,5.18,5.15,5.16,187000.0
2006-02-28 14:00:00,5.16,5.17,5.13,5.14,326000.0,5.16,5.17,5.13,5.14,326000.0
2006-02-28 14:30:00,5.14,5.14,5.08,5.1,733000.0,5.14,5.14,5.08,5.1,733000.0
2006-02-28 15:00:00,5.12,5.12,5.06,5.1,381000.0,5.12,5.12,5.06,5.1,381000.0
2006-02-28 15:30:00,5.1,5.14,5.1,5.14,584000.0,5.1,5.14,5.1,5.14,584000.0
2006-03-01 09:30:00,5.24,5.25,5.15,5.17,750000.0,5.24,5.25,5.15,5.17,750000.0
2006-03-01 10:00:00,5.17,5.21,5.15,5.2,352000.0,5.17,5.21,5.15,5.2,352000.0
2006-03-01 10:30:00,5.2,5.21,5.18,5.2,153000.0,5.2,5.21,5.18,5.2,153000.0
2006-03-01 11:00:00,5.2,5.2,5.19,5.19,210000.0,5.2,5.2,5.19,5.19,210000.0
2006-03-01 11:30:00,5.19,5.2,5.17,5.19,199000.0,5.19,5.2,5.17,5.19,199000.0
2006-03-01 12:00:00,5.19,5.2,5.16,5.19,152000.0,5.19,5.2,5.16,5.19,152000.0
2006-03-01 12:30:00,5.19,5.2,5.18,5.19,68000.0,5.19,5.2,5.18,5.19,68000.0
2006-03-01 13:00:00,5.19,5.19,5.17,5.19,88000.0,5.19,5.19,5.17,5.19,88000.0
2006-03-01 13:30:00,5.2,5.2,5.18,5.2,167000.0,5.2,5.2,5.18,5.2,167000.0
2006-03-01 14:00:00,5.2,5.2,5.18,5.18,73000.0,5.2,5.2,5.18,5.18,73000.0
2006-03-01 14:30:00,5.19,5.2,5.18,5.2,118000.0,5.19,5.2,5.18,5.2,118000.0
2006-03-01 15:00:00,5.19,5.2,5.17,5.17,100000.0,5.19,5.2,5.17,5.17,100000.0
2006-03-01 15:30:00,5.17,5.17,5.09,5.12,525000.0,5.17,5.17,5.09,5.12,525000.0
2006-03-02 09:30:00,5.14,5.17,5.11,5.12,484000.0,5.14,5.17,5.11,5.12,484000.0
2006-03-02 10:00:00,5.12,5.14,5.05,5.07,602000.0,5.12,5.14,5.05,5.07,602000.0
2006-03-02 10:30:00,5.07,5.1,5.06,5.09,236000.0,5.07,5.1,5.06,5.09,236000.0
2006-03-02 11:00:00,5.09,5.11,5.08,5.08,350000.0,5.09,5.11,5.08,5.08,350000.0
2006-03-02 11:30:00,5.09,5.1,5.09,5.09,98000.0,5.09,5.1,5.09,5.09,98000.0
2006-03-02 12:00:00,5.09,5.1,5.09,5.09,53000.0,5.09,5.1,5.09,5.09,53000.0
2006-03-02 12:30:00,5.09,5.09,5.07,5.09,180000.0,5.09,5.09,5.07,5.09,180000.0
2006-03-02 13:00:00,5.09,5.11,5.08,5.1,257000.0,5.09,5.11,5.08,5.1,257000.0
2006-03-02 13:30:00,5.11,5.24,5.09,5.23,1099000.0,5.11,5.24,5.09,5.23,1099000.0
2006-03-02 14:00:00,5.23,5.3,5.23,5.27,1342000.0,5.23,5.3,5.23,5.27,1342000.0
2006-03-02 14:30:00,5.27,5.3,5.25,5.25,522000.0,5.27,5.3,5.25,5.25,522000.0
2006-03-02 15:00:00,5.24,5.29,5.21,5.29,497000.0,5.24,5.29,5.21,5.29,497000.0
2006-03-02 15:30:00,5.28,5.29,5.22,5.25,881000.0,5.28,5.29,5.22,5.25,881000.0
2006-03-03 09:30:00,5.29,5.42,5.26,5.36,2102000.0,5.29,5.42,5.26,5.36,2102000.0
2006-03-03 10:00:00,5.37,5.4,5.36,5.39,834000.0,5.37,5.4,5.36,5.39,834000.0
2006-03-03 10:30:00,5.39,5.42,5.38,5.42,1471000.0,5.39,5.42,5.38,5.42,1471000.0
2006-03-03 11:00:00,5.42,5.48,5.39,5.46,1673000.0,5.42,5.48,5.39,5.46,1673000.0
2006-03-03 11:30:00,5.46,5.46,5.42,5.45,736000.0,5.46,5.46,5.42,5.45,736000.0
2006-03-03 12:00:00,5.45,5.49,5.45,5.46,505000.0,5.45,5.49,5.45,5.46,505000.0
2006-03-03 12:30:00,5.46,5.46,5.38,5.39,489000.0,5.46,5.46,5.38,5.39,489000.0
2006-03-03 13:00:00,5.4,5.41,5.35,5.38,482000.0,5.4,5.41,5.35,5.38,482000.0
2006-03-03 13:30:00,5.37,5.4,5.32,5.32,530000.0,5.37,5.4,5.32,5.32,530000.0
2006-03-03 14:00:00,5.33,5.4,5.31,5.32,530000.0,5.33,5.4,5.31,5.32,530000.0
2006-03-03 14:30:00,5.33,5.35,5.32,5.33,349000.0,5.33,5.35,5.32,5.33,349000.0
2006-03-03 15:00:00,5.33,5.34,5.24,5.26,473000.0,5.33,5.34,5.24,5.26,473000.0
2006-03-03 15:30:00,5.28,5.28,5.21,5.25,752000.0,5.28,5.28,5.21,5.25,752000.0
2006-03-06 09:30:00,5.25,5.37,5.23,5.28,893000.0,5.25,5.37,5.23,5.28,893000.0
2006-03-06 10:00:00,5.28,5.29,5.23,5.26,534000.0,5.28,5.29,5.23,5.26,534000.0
2006-03-06 10:30:00,5.27,5.27,5.22,5.25,456000.0,5.27,5.27,5.22,5.25,456000.0
2006-03-06 11:00:00,5.25,5.31,5.25,5.29,274000.0,5.25,5.31,5.25,5.29,274000.0
2006-03-06 11:30:00,5.29,5.32,5.29,5.3,170000.0,5.29,5.32,5.29,5.3,170000.0
2006-03-06 12:00:00,5.29,5.3,5.28,5.28,82000.0,5.29,5.3,5.28,5.28,82000.0
2006-03-06 12:30:00,5.28,5.3,5.28,5.29,96000.0,5.28,5.3,5.28,5.29,96000.0
2006-03-06 13:00:00,5.29,5.3,5.28,5.28,100000.0,5.29,5.3,5.28,5.28,100000.0
2006-03-06 13:30:00,5.28,5.29,5.25,5.27,200000.0,5.28,5.29,5.25,5.27,200000.0
2006-03-06 14:00:00,5.28,5.3,5.27,5.3,180000.0,5.28,5.3,5.27,5.3,180000.0
2006-03-06 14:30:00,5.3,5.31,5.28,5.29,223000.0,5.3,5.31,5.28,5.29,223000.0
2006-03-06 15:00:00,5.3,5.31,5.28,5.31,340000.0,5.3,5.31,5.28,5.31,340000.0
2006-03-06 15:30:00,5.31,5.41,5.29,5.4,1633000.0,5.31,5.41,5.29,5.4,1633000.0
2006-03-07 09:30:00,5.37,5.39,5.25,5.34,507000.0,5.37,5.39,5.25,5.34,507000.0
2006-03-07 10:00:00,5.33,5.37,5.31,5.32,104000.0,5.33,5.37,5.31,5.32,104000.0
2006-03-07 10:30:00,5.32,5.32,5.29,5.3,137000.0,5.32,5.32,5.29,5.3,137000.0
2006-03-07 11:00:00,5.3,5.33,5.3,5.33,100000.0,5.3,5.33,5.3,5.33,100000.0
2006-03-07 11:30:00,5.33,5.37,5.33,5.35,176000.0,5.33,5.37,5.33,5.35,176000.0
2006-03-07 12:00:00,5.34,5.35,5.3,5.3,75000.0,5.34,5.35,5.3,5.3,75000.0
2006-03-07 12:30:00,5.3,5.31,5.29,5.3,120000.0,5.3,5.31,5.29,5.3,120000.0
2006-03-07 13:00:00,5.29,5.31,5.26,5.3,302000.0,5.29,5.31,5.26,5.3,302000.0
2006-03-07 13:30:00,5.3,5.33,5.28,5.29,89000.0,5.3,5.33,5.28,5.29,89000.0
2006-03-07 14:00:00,5.3,5.31,5.26,5.26,110000.0,5.3,5.31,5.26,5.26,110000.0
2006-03-07 14:30:00,5.26,5.31,5.26,5.29,100000.0,5.26,5.31,5.26,5.29,100000.0
2006-03-07 15:00:00,5.29,5.37,5.28,5.36,230000.0,5.29,5.37,5.28,5.36,230000.0
2006-03-07 15:30:00,5.36,5.37,5.33,5.36,466000.0,5.36,5.37,5.33,5.36,466000.0
2006-03-08 09:30:00,5.25,5.32,5.25,5.29,320000.0,5.25,5.32,5.25,5.29,320000.0
2006-03-08 10:00:00,5.3,5.3,5.28,5.28,169000.0,5.3,5.3,5.28,5.28,169000.0
2006-03-08 10:30:00,5.28,5.28,5.26,5.27,257000.0,5.28,5.28,5.26,5.27,257000.0
2006-03-08 11:00:00,5.27,5.27,5.24,5.24,448000.0,5.27,5.27,5.24,5.24,448000.0
2006-03-08 11:30:00,5.24,5.24,5.17,5.18,568000.0,5.24,5.24,5.17,5.18,568000.0
2006-03-08 12:00:00,5.18,5.23,5.18,5.23,334000.0,5.18,5.23,5.18,5.23,334000.0
2006-03-08 12:30:00,5.23,5.28,5.19,5.2,388000.0,5.23,5.28,5.19,5.2,388000.0
2006-03-08 13:00:00,5.2,5.22,5.15,5.17,455000.0,5.2,5.22,5.15,5.17,455000.0
2006-03-08 13:30:00,5.17,5.18,5.16,5.16,126000.0,5.17,5.18,5.16,5.16,126000.0
2006-03-08 14:00:00,5.16,5.2,5.15,5.16,238000.0,5.16,5.2,5.15,5.16,238000.0
2006-03-08 14:30:00,5.16,5.19,5.16,5.18,276000.0,5.16,5.19,5.16,5.18,276000.0
2006-03-08 15:00:00,5.18,5.19,5.18,5.19,165000.0,5.18,5.19,5.18,5.19,165000.0
2006-03-08 15:30:00,5.19,5.19,5.14,5.15,547000.0,5.19,5.19,5.14,5.15,547000.0
2006-03-09 09:30:00,5.03,5.06,4.83,4.9,3806000.0,5.03,5.06,4.83,4.9,3806000.0
2006-03-09 10:00:00,4.9,4.92,4.86,4.91,599000.0,4.9,4.92,4.86,4.91,599000.0
2006-03-09 10:30:00,4.91,4.93,4.9,4.93,614000.0,4.91,4.93,4.9,4.93,614000.0
2006-03-09 11:00:00,4.93,4.93,4.87,4.87,415000.0,4.93,4.93,4.87,4.87,415000.0
2006-03-09 11:30:00,4.87,4.88,4.74,4.78,2294000.0,4.87,4.88,4.74,4.78,2294000.0
2006-03-09 12:00:00,4.78,4.79,4.68,4.7,1831000.0,4.78,4.79,4.68,4.7,1831000.0
2006-03-09 12:30:00,4.7,4.77,4.69,4.77,828000.0,4.7,4.77,4.69,4.77,828000.0
2006-03-09 13:00:00,4.77,4.77,4.73,4.73,281000.0,4.77,4.77,4.73,4.73,281000.0
2006-03-09 13:30:00,4.73,4.76,4.73,4.76,325000.0,4.73,4.76,4.73,4.76,325000.0
2006-03-09 14:00:00,4.76,4.85,4.76,4.84,763000.0,4.76,4.85,4.76,4.84,763000.0
2006-03-09 14:30:00,4.83,4.84,4.79,4.81,393000.0,4.83,4.84,4.79,4.81,393000.0
2006-03-09 15:00:00,4.82,4.87,4.81,4.83,1376000.0,4.82,4.87,4.81,4.83,1376000.0
2006-03-09 15:30:00,4.83,4.87,4.81,4.83,1432000.0,4.83,4.87,4.81,4.83,1432000.0
2006-03-10 09:30:00,4.6,4.79,4.6,4.74,935000.0,4.6,4.79,4.6,4.74,935000.0
2006-03-10 10:00:00,4.74,4.78,4.73,4.75,519000.0,4.74,4.78,4.73,4.75,519000.0
2006-03-10 10:30:00,4.76,4.77,4.74,4.75,312000.0,4.76,4.77,4.74,4.75,312000.0
2006-03-10 11:00:00,4.75,4.76,4.73,4.73,318000.0,4.75,4.76,4.73,4.73,318000.0
2006-03-10 11:30:00,4.73,4.74,4.7,4.73,381000.0,4.73,4.74,4.7,4.73,381000.0
2006-03-10 12:00:00,4.73,4.73,4.7,4.71,106000.0,4.73,4.73,4.7,4.71,106000.0
2006-03-10 12:30:00,4.72,4.76,4.72,4.76,255000.0,4.72,4.76,4.72,4.76,255000.0
2006-03-10 13:00:00,4.76,4.77,4.75,4.77,112000.0,4.76,4.77,4.75,4.77,112000.0
2006-03-10 13:30:00,4.78,4.85,4.75,4.83,619000.0,4.78,4.85,4.75,4.83,619000.0
2006-03-10 14:00:00,4.84,4.95,4.81,4.95,1467000.0,4.84,4.95,4.81,4.95,1467000.0
2006-03-10 14:30:00,4.94,4.95,4.86,4.88,606000.0,4.94,4.95,4.86,4.88,606000.0
2006-03-10 15:00:00,4.88,4.93,4.88,4.91,493000.0,4.88,4.93,4.88,4.91,493000.0
2006-03-10 15:30:00,4.91,4.96,4.84,4.95,1208000.0,4.91,4.96,4.84,4.95,1208000.0
2006-03-13 09:30:00,4.96,5.0,4.86,4.98,1082000.0,4.96,5.0,4.86,4.98,1082000.0
2006-03-13 10:00:00,4.99,5.08,4.98,5.02,1029000.0,4.99,5.08,4.98,5.02,1029000.0
2006-03-13 10:30:00,5.03,5.05,4.99,5.01,334000.0,5.03,5.05,4.99,5.01,334000.0
2006-03-13 11:00:00,5.01,5.03,5.01,5.02,221000.0,5.01,5.03,5.01,5.02,221000.0
2006-03-13 11:30:00,5.01,5.01,4.98,5.0,222000.0,5.01,5.01,4.98,5.0,222000.0
2006-03-13 12:00:00,5.01,5.02,5.0,5.02,70000.0,5.01,5.02,5.0,5.02,70000.0
2006-03-13 12:30:00,5.02,5.02,4.98,5.02,217000.0,5.02,5.02,4.98,5.02,217000.0
2006-03-13 13:00:00,5.01,5.01,4.97,5.0,120000.0,5.01,5.01,4.97,5.0,120000.0
2006-03-13 13:30:00,5.0,5.03,5.0,5.02,398000.0,5.0,5.03,5.0,5.02,398000.0
2006-03-13 14:00:00,5.02,5.04,5.01,5.03,230000.0,5.02,5.04,5.01,5.03,230000.0
2006-03-13 14:30:00,5.03,5.03,5.02,5.03,200000.0,5.03,5.03,5.02,5.03,200000.0
2006-03-13 15:00:00,5.03,5.04,4.96,5.02,418000.0,5.03,5.04,4.96,5.02,418000.0
2006-03-13 15:30:00,5.01,5.02,4.96,4.96,873000.0,5.01,5.02,4.96,4.96,873000.0
2006-03-14 09:30:00,5.0,5.0,4.88,4.9,616000.0,5.0,5.0,4.88,4.9,616000.0
2006-03-14 10:00:00,4.9,4.91,4.85,4.86,1009000.0,4.9,4.91,4.85,4.86,1009000.0
2006-03-14 10:30:00,4.85,4.87,4.82,4.84,521000.0,4.85,4.87,4.82,4.84,521000.0
2006-03-14 11:00:00,4.84,4.88,4.84,4.87,269000.0,4.84,4.88,4.84,4.87,269000.0
2006-03-14 11:30:00,4.85,4.9,4.85,4.87,416000.0,4.85,4.9,4.85,4.87,416000.0
2006-03-14 12:00:00,4.86,4.89,4.84,4.85,218000.0,4.86,4.89,4.84,4.85,218000.0
2006-03-14 12:30:00,4.85,4.9,4.85,4.88,375000.0,4.85,4.9,4.85,4.88,375000.0
2006-03-14 13:00:00,4.88,4.94,4.87,4.92,337000.0,4.88,4.94,4.87,4.92,337000.0
2006-03-14 13:30:00,4.92,4.92,4.87,4.88,406000.0,4.92,4.92,4.87,4.88,406000.0
2006-03-14 14:00:00,4.88,4.88,4.86,4.87,239000.0,4.88,4.88,4.86,4.87,239000.0
2006-03-14 14:30:00,4.87,4.89,4.85,4.88,237000.0,4.87,4.89,4.85,4.88,237000.0
2006-03-14 15:00:00,4.87,4.88,4.86,4.87,435000.0,4.87,4.88,4.86,4.87,435000.0
2006-03-14 15:30:00,4.87,4.88,4.86,4.87,685000.0,4.87,4.88,4.86,4.87,685000.0
2006-03-15 09:30:00,4.9,4.94,4.83,4.84,351000.0,4.9,4.94,4.83,4.84,351000.0
2006-03-15 10:00:00,4.85,4.87,4.84,4.85,454000.0,4.85,4.87,4.84,4.85,454000.0
2006-03-15 10:30:00,4.86,4.95,4.85,4.93,711000.0,4.86,4.95,4.85,4.93,711000.0
2006-03-15 11:00:00,4.92,4.94,4.9,4.92,252000.0,4.92,4.94,4.9,4.92,252000.0
2006-03-15 11:30:00,4.92,4.92,4.85,4.85,158000.0,4.92,4.92,4.85,4.85,158000.0
2006-03-15 12:00:00,4.85,4.87,4.83,4.85,195000.0,4.85,4.87,4.83,4.85,195000.0
2006-03-15 12:30:00,4.85,4.85,4.82,4.83,1136000.0,4.85,4.85,4.82,4.83,1136000.0
2006-03-15 13:00:00,4.83,4.84,4.82,4.82,233000.0,4.83,4.84,4.82,4.82,233000.0
2006-03-15 13:30:00,4.82,4.84,4.82,4.82,186000.0,4.82,4.84,4.82,4.82,186000.0
2006-03-15 14:00:00,4.83,4.86,4.82,4.83,274000.0,4.83,4.86,4.82,4.83,274000.0
2006-03-15 14:30:00,4.83,4.86,4.83,4.85,269000.0,4.83,4.86,4.83,4.85,269000.0
2006-03-15 15:00:00,4.85,4.85,4.83,4.84,171000.0,4.85,4.85,4.83,4.84,171000.0
2006-03-15 15:30:00,4.84,4.86,4.83,4.85,635000.0,4.84,4.86,4.83,4.85,635000.0
2006-03-16 09:30:00,4.93,4.93,4.82,4.83,971000.0,4.93,4.93,4.82,4.83,971000.0
2006-03-16 10:00:00,4.83,4.86,4.83,4.83,372000.0,4.83,4.86,4.83,4.83,372000.0
2006-03-16 10:30:00,4.83,4.86,4.83,4.85,230000.0,4.83,4.86,4.83,4.85,230000.0
2006-03-16 11:00:00,4.84,4.86,4.84,4.85,187000.0,4.84,4.86,4.84,4.85,187000.0
2006-03-16 11:30:00,4.85,4.87,4.84,4.85,171000.0,4.85,4.87,4.84,4.85,171000.0
2006-03-16 12:00:00,4.85,4.87,4.84,4.84,195000.0,4.85,4.87,4.84,4.84,195000.0
2006-03-16 12:30:00,4.84,4.87,4.84,4.86,110000.0,4.84,4.87,4.84,4.86,110000.0
2006-03-16 13:00:00,4.86,4.87,4.85,4.85,275000.0,4.86,4.87,4.85,4.85,275000.0
2006-03-16 13:30:00,4.85,4.87,4.85,4.85,114000.0,4.85,4.87,4.85,4.85,114000.0
2006-03-16 14:00:00,4.85,4.85,4.85,4.85,148000.0,4.85,4.85,4.85,4.85,148000.0
2006-03-16 14:30:00,4.85,4.85,4.83,4.83,196000.0,4.85,4.85,4.83,4.83,196000.0
2006-03-16 15:00:00,4.83,4.84,4.83,4.84,146000.0,4.83,4.84,4.83,4.84,146000.0
2006-03-16 15:30:00,4.84,4.87,4.83,4.83,442000.0,4.84,4.87,4.83,4.83,442000.0
2006-03-17 09:30:00,5.0,5.03,4.92,4.94,1574000.0,5.0,5.03,4.92,4.94,1574000.0
2006-03-17 10:00:00,4.94,4.94,4.93,4.93,319000.0,4.94,4.94,4.93,4.93,319000.0
2006-03-17 10:30:00,4.93,4.94,4.93,4.94,220000.0,4.93,4.94,4.93,4.94,220000.0
2006-03-17 11:00:00,4.93,4.94,4.93,4.94,355000.0,4.93,4.94,4.93,4.94,355000.0
2006-03-17 11:30:00,4.94,4.96,4.93,4.94,766000.0,4.94,4.96,4.93,4.94,766000.0
2006-03-17 12:00:00,4.94,4.95,4.93,4.94,277000.0,4.94,4.95,4.93,4.94,277000.0
2006-03-17 12:30:00,4.94,4.96,4.93,4.94,302000.0,4.94,4.96,4.93,4.94,302000.0
2006-03-17 13:00:00,4.94,4.94,4.91,4.92,126000.0,4.94,4.94,4.91,4.92,126000.0
2006-03-17 13:30:00,4.92,4.92,4.88,4.91,240000.0,4.92,4.92,4.88,4.91,240000.0
2006-03-17 14:00:00,4.91,4.91,4.88,4.88,153000.0,4.91,4.91,4.88,4.88,153000.0
2006-03-17 14:30:00,4.88,4.88,4.83,4.85,354000.0,4.88,4.88,4.83,4.85,354000.0
2006-03-17 15:00:00,4.85,4.89,4.85,4.88,301000.0,4.85,4.89,4.85,4.88,301000.0
2006-03-17 15:30:00,4.88,4.92,4.88,4.9,724000.0,4.88,4.92,4.88,4.9,724000.0
2006-03-20 09:30:00,4.93,5.03,4.85,5.03,1643000.0,4.93,5.03,4.85,5.03,1643000.0
2006-03-20 10:00:00,5.03,5.1,4.97,5.04,2695000.0,5.03,5.1,4.97,5.04,2695000.0
2006-03-20 10:30:00,5.04,5.1,5.01,5.09,1218000.0,5.04,5.1,5.01,5.09,1218000.0
2006-03-20 11:00:00,5.1,5.12,5.05,5.07,1028000.0,5.1,5.12,5.05,5.07,1028000.0
2006-03-20 11:30:00,5.07,5.11,5.07,5.1,559000.0,5.07,5.11,5.07,5.1,559000.0
2006-03-20 12:00:00,5.09,5.1,5.02,5.07,340000.0,5.09,5.1,5.02,5.07,340000.0
2006-03-20 12:30:00,5.07,5.15,5.07,5.12,717000.0,5.07,5.15,5.07,5.12,717000.0
2006-03-20 13:00:00,5.12,5.17,5.1,5.14,1243000.0,5.12,5.17,5.1,5.14,1243000.0
2006-03-20 13:30:00,5.14,5.15,5.08,5.09,655000.0,5.14,5.15,5.08,5.09,655000.0
2006-03-20 14:00:00,5.09,5.14,5.07,5.1,303000.0,5.09,5.14,5.07,5.1,303000.0
2006-03-20 14:30:00,5.09,5.11,5.08,5.09,225000.0,5.09,5.11,5.08,5.09,225000.0
2006-03-20 15:00:00,5.09,5.16,5.07,5.09,494000.0,5.09,5.16,5.07,5.09,494000.0
2006-03-20 15:30:00,5.09,5.1,5.06,5.07,1131000.0,5.09,5.1,5.06,5.07,1131000.0
2006-03-21 09:30:00,5.1,5.1,4.95,5.05,768000.0,5.1,5.1,4.95,5.05,768000.0
2006-03-21 10:00:00,5.04,5.04,4.97,4.99,383000.0,5.04,5.04,4.97,4.99,383000.0
2006-03-21 10:30:00,4.98,5.01,4.97,4.97,361000.0,4.98,5.01,4.97,4.97,361000.0
2006-03-21 11:00:00,4.97,4.98,4.97,4.98,257000.0,4.97,4.98,4.97,4.98,257000.0
2006-03-21 11:30:00,4.97,5.07,4.95,5.0,622000.0,4.97,5.07,4.95,5.0,622000.0
2006-03-21 12:00:00,5.02,5.04,4.99,5.02,448000.0,5.02,5.04,4.99,5.02,448000.0
2006-03-21 12:30:00,5.02,5.03,4.99,4.99,113000.0,5.02,5.03,4.99,4.99,113000.0
2006-03-21 13:00:00,5.0,5.0,4.98,5.0,154000.0,5.0,5.0,4.98,5.0,154000.0
2006-03-21 13:30:00,5.0,5.0,4.91,4.97,528000.0,5.0,5.0,4.91,4.97,528000.0
2006-03-21 14:00:00,4.97,4.99,4.94,4.95,199000.0,4.97,4.99,4.94,4.95,199000.0
2006-03-21 14:30:00,4.96,4.98,4.96,4.97,149000.0,4.96,4.98,4.96,4.97,149000.0
2006-03-21 15:00:00,4.98,4.98,4.93,4.96,301000.0,4.98,4.98,4.93,4.96,301000.0
2006-03-21 15:30:00,4.96,4.98,4.92,4.93,1066000.0,4.96,4.98,4.92,4.93,1066000.0
2006-03-22 09:30:00,4.95,5.1,4.91,5.03,1610000.0,4.95,5.1,4.91,5.03,1610000.0
2006-03-22 10:00:00,5.05,5.12,5.04,5.1,694000.0,5.05,5.12,5.04,5.1,694000.0
2006-03-22 10:30:00,5.11,5.15,5.07,5.14,912000.0,5.11,5.15,5.07,5.14,912000.0
2006-03-22 11:00:00,5.14,5.2,5.14,5.16,1202000.0,5.14,5.2,5.14,5.16,1202000.0
2006-03-22 11:30:00,5.16,5.16,5.13,5.13,236000.0,5.16,5.16,5.13,5.13,236000.0
2006-03-22 12:00:00,5.13,5.16,5.13,5.16,153000.0,5.13,5.16,5.13,5.16,153000.0
2006-03-22 12:30:00,5.15,5.15,5.06,5.07,294000.0,5.15,5.15,5.06,5.07,294000.0
2006-03-22 13:00:00,5.08,5.1,5.06,5.08,108000.0,5.08,5.1,5.06,5.08,108000.0
2006-03-22 13:30:00,5.08,5.12,5.05,5.09,233000.0,5.08,5.12,5.05,5.09,233000.0
2006-03-22 14:00:00,5.09,5.14,5.09,5.12,209000.0,5.09,5.14,5.09,5.12,209000.0
2006-03-22 14:30:00,5.11,5.12,5.09,5.09,91000.0,5.11,5.12,5.09,5.09,91000.0
2006-03-22 15:00:00,5.1,5.1,5.07,5.1,173000.0,5.1,5.1,5.07,5.1,173000.0
2006-03-22 15:30:00,5.11,5.12,5.07,5.1,470000.0,5.11,5.12,5.07,5.1,470000.0
2006-03-23 09:30:00,5.11,5.2,5.08,5.16,1218000.0,5.11,5.2,5.08,5.16,1218000.0
2006-03-23 10:00:00,5.16,5.17,5.1,5.12,274000.0,5.16,5.17,5.1,5.12,274000.0
2006-03-23 10:30:00,5.12,5.13,5.08,5.09,243000.0,5.12,5.13,5.08,5.09,243000.0
2006-03-23 11:00:00,5.09,5.11,5.06,5.08,181000.0,5.09,5.11,5.06,5.08,181000.0
2006-03-23 11:30:00,5.08,5.13,5.08,5.13,149000.0,5.08,5.13,5.08,5.13,149000.0
2006-03-23 12:00:00,5.11,5.11,5.08,5.09,199000.0,5.11,5.11,5.08,5.09,199000.0
2006-03-23 12:30:00,5.09,5.1,5.07,5.08,148000.0,5.09,5.1,5.07,5.08,148000.0
2006-03-23 13:00:00,5.08,5.1,5.08,5.08,56000.0,5.08,5.1,5.08,5.08,56000.0
2006-03-23 13:30:00,5.08,5.11,5.07,5.11,155000.0,5.08,5.11,5.07,5.11,155000.0
2006-03-23 14:00:00,5.11,5.13,5.1,5.13,141000.0,5.11,5.13,5.1,5.13,141000.0
2006-03-23 14:30:00,5.13,5.13,5.08,5.08,131000.0,5.13,5.13,5.08,5.08,131000.0
2006-03-23 15:00:00,5.07,5.09,5.07,5.07,224000.0,5.07,5.09,5.07,5.07,224000.0
2006-03-23 15:30:00,5.07,5.08,5.05,5.06,480000.0,5.07,5.08,5.05,5.06,480000.0
2006-03-24 09:30:00,5.15,5.19,5.08,5.15,777000.0,5.15,5.19,5.08,5.15,777000.0
2006-03-24 10:00:00,5.15,5.17,5.14,5.15,287000.0,5.15,5.17,5.14,5.15,287000.0
2006-03-24 10:30:00,5.16,5.17,5.11,5.14,315000.0,5.16,5.17,5.11,5.14,315000.0
2006-03-24 11:00:00,5.14,5.15,5.12,5.12,106000.0,5.14,5.15,5.12,5.12,106000.0
2006-03-24 11:30:00,5.12,5.16,5.09,5.11,223000.0,5.12,5.16,5.09,5.11,223000.0
2006-03-24 12:00:00,5.11,5.13,5.1,5.12,164000.0,5.11,5.13,5.1,5.12,164000.0
2006-03-24 12:30:00,5.12,5.14,5.1,5.13,68000.0,5.12,5.14,5.1,5.13,68000.0
2006-03-24 13:00:00,5.1,5.11,5.05,5.07,145000.0,5.1,5.11,5.05,5.07,145000.0
2006-03-24 13:30:00,5.08,5.08,5.02,5.07,230000.0,5.08,5.08,5.02,5.07,230000.0
2006-03-24 14:00:00,5.07,5.07,5.04,5.05,66000.0,5.07,5.07,5.04,5.05,66000.0
2006-03-24 14:30:00,5.05,5.06,5.03,5.03,118000.0,5.05,5.06,5.03,5.03,118000.0
2006-03-24 15:00:00,5.03,5.06,5.03,5.04,195000.0,5.03,5.06,5.03,5.04,195000.0
2006-03-24 15:30:00,5.04,5.04,5.01,5.02,451000.0,5.04,5.04,5.01,5.02,451000.0
2006-03-27 09:30:00,5.12,5.15,5.03,5.1,553000.0,5.12,5.15,5.03,5.1,553000.0
2006-03-27 10:00:00,5.09,5.13,5.09,5.13,355000.0,5.09,5.13,5.09,5.13,355000.0
2006-03-27 10:30:00,5.13,5.19,5.12,5.17,734000.0,5.13,5.19,5.12,5.17,734000.0
2006-03-27 11:00:00,5.17,5.19,5.14,5.15,395000.0,5.17,5.19,5.14,5.15,395000.0
2006-03-27 11:30:00,5.15,5.17,5.12,5.15,294000.0,5.15,5.17,5.12,5.15,294000.0
2006-03-27 12:00:00,5.15,5.17,5.15,5.15,102000.0,5.15,5.17,5.15,5.15,102000.0
2006-03-27 12:30:00,5.15,5.17,5.14,5.17,205000.0,5.15,5.17,5.14,5.17,205000.0
2006-03-27 13:00:00,5.16,5.17,5.16,5.17,266000.0,5.16,5.17,5.16,5.17,266000.0
2006-03-27 13:30:00,5.17,5.2,5.16,5.2,584000.0,5.17,5.2,5.16,5.2,584000.0
2006-03-27 14:00:00,5.2,5.29,5.18,5.28,2020000.0,5.2,5.29,5.18,5.28,2020000.0
2006-03-27 14:30:00,5.28,5.31,5.21,5.23,1096000.0,5.28,5.31,5.21,5.23,1096000.0
2006-03-27 15:00:00,5.24,5.24,5.17,5.22,591000.0,5.24,5.24,5.17,5.22,591000.0
2006-03-27 15:30:00,5.22,5.3,5.18,5.19,849000.0,5.22,5.3,5.18,5.19,849000.0
2006-03-28 09:30:00,5.2,5.22,5.13,5.2,468000.0,5.2,5.22,5.13,5.2,468000.0
2006-03-28 10:00:00,5.2,5.25,5.17,5.18,639000.0,5.2,5.25,5.17,5.18,639000.0
2006-03-28 10:30:00,5.19,5.19,5.16,5.19,137000.0,5.19,5.19,5.16,5.19,137000.0
2006-03-28 11:00:00,5.19,5.2,5.16,5.18,101000.0,5.19,5.2,5.16,5.18,101000.0
2006-03-28 11:30:00,5.18,5.18,5.12,5.12,350000.0,5.18,5.18,5.12,5.12,350000.0
2006-03-28 12:00:00,5.12,5.14,5.12,5.13,215000.0,5.12,5.14,5.12,5.13,215000.0
2006-03-28 12:30:00,5.14,5.18,5.14,5.18,214000.0,5.14,5.18,5.14,5.18,214000.0
2006-03-28 13:00:00,5.18,5.19,5.14,5.14,199000.0,5.18,5.19,5.14,5.14,199000.0
2006-03-28 13:30:00,5.15,5.15,5.12,5.15,181000.0,5.15,5.15,5.12,5.15,181000.0
2006-03-28 14:00:00,5.14,5.17,5.1,5.12,382000.0,5.14,5.17,5.1,5.12,382000.0
2006-03-28 14:30:00,5.12,5.15,5.09,5.14,329000.0,5.12,5.15,5.09,5.14,329000.0
2006-03-28 15:00:00,5.14,5.14,5.09,5.1,397000.0,5.14,5.14,5.09,5.1,397000.0
2006-03-28 15:30:00,5.11,5.13,5.11,5.11,458000.0,5.11,5.13,5.11,5.11,458000.0
2006-03-29 09:30:00,5.19,5.2,5.14,5.2,494000.0,5.19,5.2,5.14,5.2,494000.0
2006-03-29 10:00:00,5.2,5.24,5.16,5.22,834000.0,5.2,5.24,5.16,5.22,834000.0
2006-03-29 10:30:00,5.22,5.28,5.22,5.25,1126000.0,5.22,5.28,5.22,5.25,1126000.0
2006-03-29 11:00:00,5.25,5.32,5.24,5.3,1530000.0,5.25,5.32,5.24,5.3,1530000.0
2006-03-29 11:30:00,5.31,5.38,5.3,5.37,1086000.0,5.31,5.38,5.3,5.37,1086000.0
2006-03-29 12:00:00,5.37,5.4,5.34,5.38,776000.0,5.37,5.4,5.34,5.38,776000.0
2006-03-29 12:30:00,5.37,5.39,5.34,5.38,474000.0,5.37,5.39,5.34,5.38,474000.0
2006-03-29 13:00:00,5.38,5.5,5.38,5.5,1349000.0,5.38,5.5,5.38,5.5,1349000.0
2006-03-29 13:30:00,5.5,5.5,5.46,5.49,875000.0,5.5,5.5,5.46,5.49,875000.0
2006-03-29 14:00:00,5.48,5.49,5.45,5.49,303000.0,5.48,5.49,5.45,5.49,303000.0
2006-03-29 14:30:00,5.48,5.49,5.41,5.42,336000.0,5.48,5.49,5.41,5.42,336000.0
2006-03-29 15:00:00,5.43,5.44,5.38,5.44,468000.0,5.43,5.44,5.38,5.44,468000.0
2006-03-29 15:30:00,5.44,5.45,5.38,5.45,1172000.0,5.44,5.45,5.38,5.45,1172000.0
2006-03-30 09:30:00,5.76,5.82,5.6,5.7,6049000.0,5.76,5.82,5.6,5.7,6049000.0
2006-03-30 10:00:00,5.7,5.74,5.58,5.62,3116000.0,5.7,5.74,5.58,5.62,3116000.0
2006-03-30 10:30:00,5.62,5.68,5.51,5.59,2146000.0,5.62,5.68,5.51,5.59,2146000.0
2006-03-30 11:00:00,5.59,5.64,5.58,5.64,709000.0,5.59,5.64,5.58,5.64,709000.0
2006-03-30 11:30:00,5.64,5.69,5.61,5.65,917000.0,5.64,5.69,5.61,5.65,917000.0
2006-03-30 12:00:00,5.65,5.68,5.63,5.67,662000.0,5.65,5.68,5.63,5.67,662000.0
2006-03-30 12:30:00,5.67,5.7,5.64,5.66,531000.0,5.67,5.7,5.64,5.66,531000.0
2006-03-30 13:00:00,5.66,5.69,5.65,5.67,291000.0,5.66,5.69,5.65,5.67,291000.0
2006-03-30 13:30:00,5.68,5.72,5.67,5.72,803000.0,5.68,5.72,5.67,5.72,803000.0
2006-03-30 14:00:00,5.71,5.72,5.64,5.65,598000.0,5.71,5.72,5.64,5.65,598000.0
2006-03-30 14:30:00,5.66,5.69,5.64,5.69,695000.0,5.66,5.69,5.64,5.69,695000.0
2006-03-30 15:00:00,5.69,5.77,5.67,5.75,1863000.0,5.69,5.77,5.67,5.75,1863000.0
2006-03-30 15:30:00,5.75,5.85,5.74,5.8,3677000.0,5.75,5.85,5.74,5.8,3677000.0
2006-03-31 09:30:00,5.77,5.8,5.63,5.69,1917000.0,5.77,5.8,5.63,5.69,1917000.0
2006-03-31 10:00:00,5.69,5.69,5.6,5.61,1186000.0,5.69,5.69,5.6,5.61,1186000.0
2006-03-31 10:30:00,5.64,5.7,5.61,5.69,679000.0,5.64,5.7,5.61,5.69,679000.0
2006-03-31 11:00:00,5.68,5.69,5.63,5.68,342000.0,5.68,5.69,5.63,5.68,342000.0
2006-03-31 11:30:00,5.68,5.68,5.64,5.67,376000.0,5.68,5.68,5.64,5.67,376000.0
2006-03-31 12:00:00,5.66,5.67,5.64,5.64,215000.0,5.66,5.67,5.64,5.64,215000.0
2006-03-31 12:30:00,5.66,5.7,5.64,5.69,465000.0,5.66,5.7,5.64,5.69,465000.0
2006-03-31 13:00:00,5.69,5.7,5.63,5.64,477000.0,5.69,5.7,5.63,5.64,477000.0
2006-03-31 13:30:00,5.64,5.66,5.63,5.65,519000.0,5.64,5.66,5.63,5.65,519000.0
2006-03-31 14:00:00,5.65,5.65,5.61,5.62,328000.0,5.65,5.65,5.61,5.62,328000.0
2006-03-31 14:30:00,5.62,5.62,5.55,5.58,1166000.0,5.62,5.62,5.55,5.58,1166000.0
2006-03-31 15:00:00,5.58,5.66,5.57,5.62,935000.0,5.58,5.66,5.57,5.62,935000.0
2006-03-31 15:30:00,5.62,5.65,5.6,5.63,1071000.0,5.62,5.65,5.6,5.63,1071000.0
2006-04-03 09:30:00,5.75,5.78,5.63,5.7,838000.0,5.75,5.78,5.63,5.7,838000.0
2006-04-03 10:00:00,5.71,5.76,5.66,5.71,894000.0,5.71,5.76,5.66,5.71,894000.0
2006-04-03 10:30:00,5.71,5.79,5.7,5.73,1395000.0,5.71,5.79,5.7,5.73,1395000.0
2006-04-03 11:00:00,5.73,5.76,5.67,5.75,1509000.0,5.73,5.76,5.67,5.75,1509000.0
2006-04-03 11:30:00,5.75,5.77,5.74,5.76,488000.0,5.75,5.77,5.74,5.76,488000.0
2006-04-03 12:00:00,5.76,5.79,5.72,5.79,648000.0,5.76,5.79,5.72,5.79,648000.0
2006-04-03 12:30:00,5.79,5.79,5.7,5.73,533000.0,5.79,5.79,5.7,5.73,533000.0
2006-04-03 13:00:00,5.73,5.74,5.66,5.7,552000.0,5.73,5.74,5.66,5.7,552000.0
2006-04-03 13:30:00,5.69,5.71,5.68,5.68,387000.0,5.69,5.71,5.68,5.68,387000.0
2006-04-03 14:00:00,5.69,5.7,5.65,5.66,313000.0,5.69,5.7,5.65,5.66,313000.0
2006-04-03 14:30:00,5.66,5.67,5.6,5.62,748000.0,5.66,5.67,5.6,5.62,748000.0
2006-04-03 15:00:00,5.61,5.62,5.56,5.6,1193000.0,5.61,5.62,5.56,5.6,1193000.0
2006-04-03 15:30:00,5.59,5.59,5.48,5.49,2088000.0,5.59,5.59,5.48,5.49,2088000.0
2006-04-04 09:30:00,5.51,5.51,5.43,5.45,715000.0,5.51,5.51,5.43,5.45,715000.0
2006-04-04 10:00:00,5.44,5.55,5.44,5.49,926000.0,5.44,5.55,5.44,5.49,926000.0
2006-04-04 10:30:00,5.5,5.58,5.5,5.57,495000.0,5.5,5.58,5.5,5.57,495000.0
2006-04-04 11:00:00,5.57,5.57,5.52,5.54,331000.0,5.57,5.57,5.52,5.54,331000.0
2006-04-04 11:30:00,5.54,5.54,5.46,5.52,415000.0,5.54,5.54,5.46,5.52,415000.0
2006-04-04 12:00:00,5.5,5.55,5.48,5.54,377000.0,5.5,5.55,5.48,5.54,377000.0
2006-04-04 12:30:00,5.54,5.55,5.51,5.53,230000.0,5.54,5.55,5.51,5.53,230000.0
2006-04-04 13:00:00,5.53,5.53,5.5,5.52,79000.0,5.53,5.53,5.5,5.52,79000.0
2006-04-04 13:30:00,5.52,5.52,5.5,5.5,130000.0,5.52,5.52,5.5,5.5,130000.0
2006-04-04 14:00:00,5.5,5.53,5.49,5.53,175000.0,5.5,5.53,5.49,5.53,175000.0
2006-04-04 14:30:00,5.52,5.56,5.49,5.55,198000.0,5.52,5.56,5.49,5.55,198000.0
2006-04-04 15:00:00,5.55,5.57,5.52,5.56,950000.0,5.55,5.57,5.52,5.56,950000.0
2006-04-04 15:30:00,5.56,5.57,5.52,5.57,744000.0,5.56,5.57,5.52,5.57,744000.0
2006-04-05 09:30:00,5.59,5.65,5.59,5.64,450000.0,5.59,5.65,5.59,5.64,450000.0
2006-04-05 10:00:00,5.64,5.7,5.57,5.6,632000.0,5.64,5.7,5.57,5.6,632000.0
2006-04-05 10:30:00,5.61,5.61,5.53,5.58,307000.0,5.61,5.61,5.53,5.58,307000.0
2006-04-05 11:00:00,5.58,5.58,5.55,5.56,152000.0,5.58,5.58,5.55,5.56,152000.0
2006-04-05 11:30:00,5.56,5.6,5.54,5.59,304000.0,5.56,5.6,5.54,5.59,304000.0
2006-04-05 12:00:00,5.59,5.59,5.56,5.57,136000.0,5.59,5.59,5.56,5.57,136000.0
2006-04-05 12:30:00,5.57,5.58,5.56,5.58,62000.0,5.57,5.58,5.56,5.58,62000.0
2006-04-05 13:00:00,5.58,5.59,5.54,5.58,413000.0,5.58,5.59,5.54,5.58,413000.0
2006-04-05 13:30:00,5.58,5.59,5.58,5.58,136000.0,5.58,5.59,5.58,5.58,136000.0
2006-04-05 14:00:00,5.58,5.64,5.58,5.61,194000.0,5.58,5.64,5.58,5.61,194000.0
2006-04-05 14:30:00,5.61,5.64,5.59,5.6,187000.0,5.61,5.64,5.59,5.6,187000.0
2006-04-05 15:00:00,5.6,5.61,5.59,5.6,424000.0,5.6,5.61,5.59,5.6,424000.0
2006-04-05 15:30:00,5.6,5.6,5.54,5.55,705000.0,5.6,5.6,5.54,5.55,705000.0
2006-04-06 09:30:00,5.64,5.66,5.54,5.62,430000.0,5.64,5.66,5.54,5.62,430000.0
2006-04-06 10:00:00,5.62,5.65,5.59,5.59,291000.0,5.62,5.65,5.59,5.59,291000.0
2006-04-06 10:30:00,5.6,5.61,5.58,5.61,193000.0,5.6,5.61,5.58,5.61,193000.0
2006-04-06 11:00:00,5.61,5.64,5.6,5.62,231000.0,5.61,5.64,5.6,5.62,231000.0
2006-04-06 11:30:00,5.62,5.74,5.62,5.65,1291000.0,5.62,5.74,5.62,5.65,1291000.0
2006-04-06 12:00:00,5.66,5.66,5.6,5.62,348000.0,5.66,5.66,5.6,5.62,348000.0
2006-04-06 12:30:00,5.62,5.65,5.62,5.63,64000.0,5.62,5.65,5.62,5.63,64000.0
2006-04-06 13:00:00,5.64,5.64,5.63,5.64,69000.0,5.64,5.64,5.63,5.64,69000.0
2006-04-06 13:30:00,5.64,5.73,5.63,5.72,520000.0,5.64,5.73,5.63,5.72,520000.0
2006-04-06 14:00:00,5.71,5.74,5.7,5.73,418000.0,5.71,5.74,5.7,5.73,418000.0
2006-04-06 14:30:00,5.73,5.83,5.71,5.8,2129000.0,5.73,5.83,5.71,5.8,2129000.0
2006-04-06 15:00:00,5.8,5.81,5.72,5.74,663000.0,5.8,5.81,5.72,5.74,663000.0
2006-04-06 15:30:00,5.74,5.79,5.71,5.73,1118000.0,5.74,5.79,5.71,5.73,1118000.0
2006-04-07 09:30:00,5.81,5.94,5.79,5.84,2560000.0,5.81,5.94,5.79,5.84,2560000.0
2006-04-07 10:00:00,5.84,5.9,5.68,5.74,1818000.0,5.84,5.9,5.68,5.74,1818000.0
2006-04-07 10:30:00,5.72,5.8,5.68,5.72,924000.0,5.72,5.8,5.68,5.72,924000.0
2006-04-07 11:00:00,5.73,5.8,5.71,5.75,745000.0,5.73,5.8,5.71,5.75,745000.0
2006-04-07 11:30:00,5.76,5.76,5.65,5.69,718000.0,5.76,5.76,5.65,5.69,718000.0
2006-04-07 12:00:00,5.7,5.73,5.65,5.7,612000.0,5.7,5.73,5.65,5.7,612000.0
2006-04-07 12:30:00,5.71,5.71,5.65,5.66,616000.0,5.71,5.71,5.65,5.66,616000.0
2006-04-07 13:00:00,5.66,5.7,5.66,5.68,148000.0,5.66,5.7,5.66,5.68,148000.0
2006-04-07 13:30:00,5.69,5.69,5.65,5.67,108000.0,5.69,5.69,5.65,5.67,108000.0
2006-04-07 14:00:00,5.67,5.69,5.67,5.68,132000.0,5.67,5.69,5.67,5.68,132000.0
2006-04-07 14:30:00,5.68,5.7,5.67,5.7,150000.0,5.68,5.7,5.67,5.7,150000.0
2006-04-07 15:00:00,5.7,5.73,5.7,5.71,540000.0,5.7,5.73,5.7,5.71,540000.0
2006-04-07 15:30:00,5.72,5.76,5.7,5.72,777000.0,5.72,5.76,5.7,5.72,777000.0
2006-04-10 09:30:00,5.67,5.69,5.63,5.67,583000.0,5.67,5.69,5.63,5.67,583000.0
2006-04-10 10:00:00,5.67,5.74,5.65,5.69,528000.0,5.67,5.74,5.65,5.69,528000.0
2006-04-10 10:30:00,5.69,5.69,5.66,5.67,336000.0,5.69,5.69,5.66,5.67,336000.0
2006-04-10 11:00:00,5.67,5.68,5.64,5.66,329000.0,5.67,5.68,5.64,5.66,329000.0
2006-04-10 11:30:00,5.66,5.66,5.63,5.64,249000.0,5.66,5.66,5.63,5.64,249000.0
2006-04-10 12:00:00,5.64,5.66,5.64,5.65,70000.0,5.64,5.66,5.64,5.65,70000.0
2006-04-10 12:30:00,5.66,5.66,5.64,5.65,53000.0,5.66,5.66,5.64,5.65,53000.0
2006-04-10 13:00:00,5.64,5.66,5.63,5.65,139000.0,5.64,5.66,5.63,5.65,139000.0
2006-04-10 13:30:00,5.65,5.95,5.63,5.89,4355000.0,5.65,5.95,5.63,5.89,4355000.0
2006-04-10 14:00:00,5.88,5.96,5.84,5.89,3340000.0,5.88,5.96,5.84,5.89,3340000.0
2006-04-10 14:30:00,5.89,6.02,5.87,5.94,3248000.0,5.89,6.02,5.87,5.94,3248000.0
2006-04-10 15:00:00,5.94,5.98,5.86,5.92,1803000.0,5.94,5.98,5.86,5.92,1803000.0
2006-04-10 15:30:00,5.92,6.0,5.89,5.9,1776000.0,5.92,6.0,5.89,5.9,1776000.0
2006-04-11 09:30:00,5.87,5.91,5.75,5.79,1398000.0,5.87,5.91,5.75,5.79,1398000.0
2006-04-11 10:00:00,5.79,5.85,5.73,5.73,1011000.0,5.79,5.85,5.73,5.73,1011000.0
2006-04-11 10:30:00,5.74,5.76,5.71,5.73,444000.0,5.74,5.76,5.71,5.73,444000.0
2006-04-11 11:00:00,5.73,5.73,5.66,5.68,729000.0,5.73,5.73,5.66,5.68,729000.0
2006-04-11 11:30:00,5.68,5.77,5.65,5.77,523000.0,5.68,5.77,5.65,5.77,523000.0
2006-04-11 12:00:00,5.74,5.75,5.68,5.7,375000.0,5.74,5.75,5.68,5.7,375000.0
2006-04-11 12:30:00,5.7,5.72,5.69,5.72,154000.0,5.7,5.72,5.69,5.72,154000.0
2006-04-11 13:00:00,5.72,5.73,5.68,5.69,329000.0,5.72,5.73,5.68,5.69,329000.0
2006-04-11 13:30:00,5.68,5.69,5.65,5.66,229000.0,5.68,5.69,5.65,5.66,229000.0
2006-04-11 14:00:00,5.66,5.7,5.63,5.65,971000.0,5.66,5.7,5.63,5.65,971000.0
2006-04-11 14:30:00,5.64,5.66,5.63,5.64,441000.0,5.64,5.66,5.63,5.64,441000.0
2006-04-11 15:00:00,5.64,5.65,5.49,5.56,1513000.0,5.64,5.65,5.49,5.56,1513000.0
2006-04-11 15:30:00,5.55,5.6,5.51,5.57,1413000.0,5.55,5.6,5.51,5.57,1413000.0
2006-04-12 09:30:00,5.56,5.6,5.51,5.55,645000.0,5.56,5.6,5.51,5.55,645000.0
2006-04-12 10:00:00,5.55,5.63,5.55,5.59,744000.0,5.55,5.63,5.55,5.59,744000.0
2006-04-12 10:30:00,5.59,5.65,5.57,5.62,516000.0,5.59,5.65,5.57,5.62,516000.0
2006-04-12 11:00:00,5.62,5.69,5.62,5.66,353000.0,5.62,5.69,5.62,5.66,353000.0
2006-04-12 11:30:00,5.67,5.67,5.62,5.64,289000.0,5.67,5.67,5.62,5.64,289000.0
2006-04-12 12:00:00,5.64,5.66,5.62,5.63,458000.0,5.64,5.66,5.62,5.63,458000.0
2006-04-12 12:30:00,5.63,5.66,5.62,5.64,126000.0,5.63,5.66,5.62,5.64,126000.0
2006-04-12 13:00:00,5.64,5.68,5.64,5.67,212000.0,5.64,5.68,5.64,5.67,212000.0
2006-04-12 13:30:00,5.67,5.73,5.65,5.71,772000.0,5.67,5.73,5.65,5.71,772000.0
2006-04-12 14:00:00,5.71,5.72,5.66,5.68,243000.0,5.71,5.72,5.66,5.68,243000.0
2006-04-12 14:30:00,5.68,5.71,5.66,5.69,341000.0,5.68,5.71,5.66,5.69,341000.0
2006-04-12 15:00:00,5.69,5.7,5.62,5.68,560000.0,5.69,5.7,5.62,5.68,560000.0
2006-04-12 15:30:00,5.68,5.69,5.63,5.68,522000.0,5.68,5.69,5.63,5.68,522000.0
2006-04-13 09:30:00,5.9,5.92,5.8,5.85,2853000.0,5.9,5.92,5.8,5.85,2853000.0
2006-04-13 10:00:00,5.85,5.97,5.81,5.81,4541000.0,5.85,5.97,5.81,5.81,4541000.0
2006-04-13 10:30:00,5.81,5.88,5.81,5.85,906000.0,5.81,5.88,5.81,5.85,906000.0
2006-04-13 11:00:00,5.86,5.92,5.84,5.9,660000.0,5.86,5.92,5.84,5.9,660000.0
2006-04-13 11:30:00,5.91,5.92,5.88,5.92,573000.0,5.91,5.92,5.88,5.92,573000.0
2006-04-13 12:00:00,5.92,5.92,5.88,5.9,416000.0,5.92,5.92,5.88,5.9,416000.0
2006-04-13 12:30:00,5.9,5.91,5.89,5.91,200000.0,5.9,5.91,5.89,5.91,200000.0
2006-04-13 13:00:00,5.9,5.9,5.87,5.89,395000.0,5.9,5.9,5.87,5.89,395000.0
2006-04-13 13:30:00,5.89,5.89,5.86,5.87,298000.0,5.89,5.89,5.86,5.87,298000.0
2006-04-13 14:00:00,5.87,5.88,5.85,5.85,385000.0,5.87,5.88,5.85,5.85,385000.0
2006-04-13 14:30:00,5.86,5.87,5.81,5.83,500000.0,5.86,5.87,5.81,5.83,500000.0
2006-04-13 15:00:00,5.82,5.82,5.75,5.76,821000.0,5.82,5.82,5.75,5.76,821000.0
2006-04-13 15:30:00,5.76,5.78,5.72,5.76,1021000.0,5.76,5.78,5.72,5.76,1021000.0
2006-04-17 09:30:00,5.83,5.85,5.72,5.75,895000.0,5.83,5.85,5.72,5.75,895000.0
2006-04-17 10:00:00,5.77,5.84,5.74,5.8,502000.0,5.77,5.84,5.74,5.8,502000.0
2006-04-17 10:30:00,5.8,5.8,5.75,5.77,216000.0,5.8,5.8,5.75,5.77,216000.0
2006-04-17 11:00:00,5.76,5.84,5.76,5.76,801000.0,5.76,5.84,5.76,5.76,801000.0
2006-04-17 11:30:00,5.78,5.81,5.75,5.78,410000.0,5.78,5.81,5.75,5.78,410000.0
2006-04-17 12:00:00,5.8,5.82,5.78,5.78,436000.0,5.8,5.82,5.78,5.78,436000.0
2006-04-17 12:30:00,5.78,5.79,5.76,5.78,378000.0,5.78,5.79,5.76,5.78,378000.0
2006-04-17 13:00:00,5.77,5.77,5.71,5.72,502000.0,5.77,5.77,5.71,5.72,502000.0
2006-04-17 13:30:00,5.71,5.74,5.66,5.69,699000.0,5.71,5.74,5.66,5.69,699000.0
2006-04-17 14:00:00,5.69,5.69,5.66,5.66,276000.0,5.69,5.69,5.66,5.66,276000.0
2006-04-17 14:30:00,5.66,5.69,5.66,5.67,299000.0,5.66,5.69,5.66,5.67,299000.0
2006-04-17 15:00:00,5.67,5.69,5.64,5.67,514000.0,5.67,5.69,5.64,5.67,514000.0
2006-04-17 15:30:00,5.67,5.69,5.65,5.68,804000.0,5.67,5.69,5.65,5.68,804000.0
2006-04-18 09:30:00,5.73,5.75,5.64,5.69,891000.0,5.73,5.75,5.64,5.69,891000.0
2006-04-18 10:00:00,5.69,5.7,5.67,5.68,467000.0,5.69,5.7,5.67,5.68,467000.0
2006-04-18 10:30:00,5.68,5.69,5.66,5.67,553000.0,5.68,5.69,5.66,5.67,553000.0
2006-04-18 11:00:00,5.67,5.7,5.65,5.69,331000.0,5.67,5.7,5.65,5.69,331000.0
2006-04-18 11:30:00,5.68,5.72,5.68,5.7,395000.0,5.68,5.72,5.68,5.7,395000.0
2006-04-18 12:00:00,5.69,5.71,5.68,5.69,145000.0,5.69,5.71,5.68,5.69,145000.0
2006-04-18 12:30:00,5.7,5.7,5.67,5.69,237000.0,5.7,5.7,5.67,5.69,237000.0
2006-04-18 13:00:00,5.69,5.72,5.68,5.71,234000.0,5.69,5.72,5.68,5.71,234000.0
2006-04-18 13:30:00,5.71,5.73,5.68,5.69,189000.0,5.71,5.73,5.68,5.69,189000.0
2006-04-18 14:00:00,5.69,5.71,5.68,5.69,286000.0,5.69,5.71,5.68,5.69,286000.0
2006-04-18 14:30:00,5.69,5.71,5.69,5.7,105000.0,5.69,5.71,5.69,5.7,105000.0
2006-04-18 15:00:00,5.7,5.71,5.69,5.7,330000.0,5.7,5.71,5.69,5.7,330000.0
2006-04-18 15:30:00,5.7,5.81,5.7,5.77,2340000.0,5.7,5.81,5.7,5.77,2340000.0
2006-04-19 09:30:00,5.85,6.06,5.82,5.99,5056000.0,5.85,6.06,5.82,5.99,5056000.0
2006-04-19 10:00:00,5.99,6.17,5.96,6.17,3779000.0,5.99,6.17,5.96,6.17,3779000.0
2006-04-19 10:30:00,6.16,6.19,6.04,6.15,2464000.0,6.16,6.19,6.04,6.15,2464000.0
2006-04-19 11:00:00,6.15,6.15,6.06,6.07,1155000.0,6.15,6.15,6.06,6.07,1155000.0
2006-04-19 11:30:00,6.07,6.13,6.05,6.12,671000.0,6.07,6.13,6.05,6.12,671000.0
2006-04-19 12:00:00,6.11,6.14,6.1,6.1,534000.0,6.11,6.14,6.1,6.1,534000.0
2006-04-19 12:30:00,6.11,6.14,6.07,6.09,421000.0,6.11,6.14,6.07,6.09,421000.0
2006-04-19 13:00:00,6.1,6.11,6.07,6.1,331000.0,6.1,6.11,6.07,6.1,331000.0
2006-04-19 13:30:00,6.1,6.15,6.08,6.12,635000.0,6.1,6.15,6.08,6.12,635000.0
2006-04-19 14:00:00,6.11,6.15,6.08,6.11,478000.0,6.11,6.15,6.08,6.11,478000.0
2006-04-19 14:30:00,6.1,6.14,6.08,6.12,743000.0,6.1,6.14,6.08,6.12,743000.0
2006-04-19 15:00:00,6.11,6.13,6.07,6.09,1182000.0,6.11,6.13,6.07,6.09,1182000.0
2006-04-19 15:30:00,6.09,6.13,6.06,6.13,1468000.0,6.09,6.13,6.06,6.13,1468000.0
2006-04-20 09:30:00,6.14,6.29,6.13,6.21,2839000.0,6.14,6.29,6.13,6.21,2839000.0
2006-04-20 10:00:00,6.21,6.23,6.05,6.13,1398000.0,6.21,6.23,6.05,6.13,1398000.0
2006-04-20 10:30:00,6.13,6.14,6.06,6.09,842000.0,6.13,6.14,6.06,6.09,842000.0
2006-04-20 11:00:00,6.1,6.13,6.06,6.08,619000.0,6.1,6.13,6.06,6.08,619000.0
2006-04-20 11:30:00,6.08,6.16,6.08,6.11,505000.0,6.08,6.16,6.08,6.11,505000.0
2006-04-20 12:00:00,6.12,6.15,6.11,6.15,280000.0,6.12,6.15,6.11,6.15,280000.0
2006-04-20 12:30:00,6.14,6.15,6.12,6.12,124000.0,6.14,6.15,6.12,6.12,124000.0
2006-04-20 13:00:00,6.12,6.14,6.12,6.14,165000.0,6.12,6.14,6.12,6.14,165000.0
2006-04-20 13:30:00,6.14,6.15,6.12,6.15,123000.0,6.14,6.15,6.12,6.15,123000.0
2006-04-20 14:00:00,6.14,6.15,6.12,6.12,163000.0,6.14,6.15,6.12,6.12,163000.0
2006-04-20 14:30:00,6.13,6.16,6.08,6.12,487000.0,6.13,6.16,6.08,6.12,487000.0
2006-04-20 15:00:00,6.12,6.14,6.1,6.13,218000.0,6.12,6.14,6.1,6.13,218000.0
2006-04-20 15:30:00,6.13,6.15,6.05,6.06,1483000.0,6.13,6.15,6.05,6.06,1483000.0
2006-04-21 09:30:00,6.24,6.3,6.16,6.19,1764000.0,6.24,6.3,6.16,6.19,1764000.0
2006-04-21 10:00:00,6.19,6.28,6.17,6.22,1053000.0,6.19,6.28,6.17,6.22,1053000.0
2006-04-21 10:30:00,6.22,6.22,6.15,6.15,1015000.0,6.22,6.22,6.15,6.15,1015000.0
2006-04-21 11:00:00,6.16,6.18,6.16,6.17,324000.0,6.16,6.18,6.16,6.17,324000.0
2006-04-21 11:30:00,6.18,6.19,6.17,6.18,255000.0,6.18,6.19,6.17,6.18,255000.0
2006-04-21 12:00:00,6.18,6.18,6.17,6.18,167000.0,6.18,6.18,6.17,6.18,167000.0
2006-04-21 12:30:00,6.18,6.23,6.18,6.21,194000.0,6.18,6.23,6.18,6.21,194000.0
2006-04-21 13:00:00,6.22,6.24,6.19,6.2,426000.0,6.22,6.24,6.19,6.2,426000.0
2006-04-21 13:30:00,6.19,6.22,6.18,6.21,404000.0,6.19,6.22,6.18,6.21,404000.0
2006-04-21 14:00:00,6.2,6.21,6.1,6.12,684000.0,6.2,6.21,6.1,6.12,684000.0
2006-04-21 14:30:00,6.13,6.13,6.04,6.09,803000.0,6.13,6.13,6.04,6.09,803000.0
2006-04-21 15:00:00,6.08,6.09,6.0,6.04,597000.0,6.08,6.09,6.0,6.04,597000.0
2006-04-21 15:30:00,6.04,6.08,6.03,6.04,854000.0,6.04,6.08,6.03,6.04,854000.0
2006-04-24 09:30:00,6.11,6.13,6.05,6.09,1067000.0,6.11,6.13,6.05,6.09,1067000.0
2006-04-24 10:00:00,6.09,6.09,6.04,6.05,457000.0,6.09,6.09,6.04,6.05,457000.0
2006-04-24 10:30:00,6.05,6.09,6.05,6.06,274000.0,6.05,6.09,6.05,6.06,274000.0
2006-04-24 11:00:00,6.06,6.07,5.88,5.9,1112000.0,6.06,6.07,5.88,5.9,1112000.0
2006-04-24 11:30:00,5.9,5.91,5.82,5.89,1089000.0,5.9,5.91,5.82,5.89,1089000.0
2006-04-24 12:00:00,5.89,5.92,5.88,5.89,418000.0,5.89,5.92,5.88,5.89,418000.0
2006-04-24 12:30:00,5.9,5.94,5.9,5.94,237000.0,5.9,5.94,5.9,5.94,237000.0
2006-04-24 13:00:00,5.94,5.97,5.93,5.96,235000.0,5.94,5.97,5.93,5.96,235000.0
2006-04-24 13:30:00,5.97,5.97,5.82,5.89,394000.0,5.97,5.97,5.82,5.89,394000.0
2006-04-24 14:00:00,5.9,5.92,5.89,5.9,195000.0,5.9,5.92,5.89,5.9,195000.0
2006-04-24 14:30:00,5.91,5.94,5.9,5.92,256000.0,5.91,5.94,5.9,5.92,256000.0
2006-04-24 15:00:00,5.92,6.08,5.92,6.01,524000.0,5.92,6.08,5.92,6.01,524000.0
2006-04-24 15:30:00,6.01,6.01,5.95,5.97,690000.0,6.01,6.01,5.95,5.97,690000.0
2006-04-25 09:30:00,5.99,6.0,5.93,5.96,425000.0,5.99,6.0,5.93,5.96,425000.0
2006-04-25 10:00:00,5.96,5.98,5.94,5.97,463000.0,5.96,5.98,5.94,5.97,463000.0
2006-04-25 10:30:00,5.97,6.0,5.96,6.0,323000.0,5.97,6.0,5.96,6.0,323000.0
2006-04-25 11:00:00,6.0,6.1,5.97,6.03,1020000.0,6.0,6.1,5.97,6.03,1020000.0
2006-04-25 11:30:00,6.03,6.04,6.0,6.01,447000.0,6.03,6.04,6.0,6.01,447000.0
2006-04-25 12:00:00,6.0,6.0,5.96,5.99,214000.0,6.0,6.0,5.96,5.99,214000.0
2006-04-25 12:30:00,6.0,6.01,5.98,5.99,186000.0,6.0,6.01,5.98,5.99,186000.0
2006-04-25 13:00:00,5.98,6.0,5.96,5.99,338000.0,5.98,6.0,5.96,5.99,338000.0
2006-04-25 13:30:00,5.99,5.99,5.95,5.96,319000.0,5.99,5.99,5.95,5.96,319000.0
2006-04-25 14:00:00,5.96,5.99,5.94,5.97,333000.0,5.96,5.99,5.94,5.97,333000.0
2006-04-25 14:30:00,5.97,5.99,5.96,5.97,235000.0,5.97,5.99,5.96,5.97,235000.0
2006-04-25 15:00:00,5.96,5.98,5.9,5.9,499000.0,5.96,5.98,5.9,5.9,499000.0
2006-04-25 15:30:00,5.92,5.95,5.91,5.91,804000.0,5.92,5.95,5.91,5.91,804000.0
2006-04-26 09:30:00,5.95,5.96,5.87,5.89,522000.0,5.95,5.96,5.87,5.89,522000.0
2006-04-26 10:00:00,5.89,5.92,5.87,5.9,214000.0,5.89,5.92,5.87,5.9,214000.0
2006-04-26 10:30:00,5.91,5.93,5.87,5.87,227000.0,5.91,5.93,5.87,5.87,227000.0
2006-04-26 11:00:00,5.87,5.88,5.83,5.85,922000.0,5.87,5.88,5.83,5.85,922000.0
2006-04-26 11:30:00,5.85,5.87,5.84,5.85,250000.0,5.85,5.87,5.84,5.85,250000.0
2006-04-26 12:00:00,5.85,5.92,5.84,5.89,217000.0,5.85,5.92,5.84,5.89,217000.0
2006-04-26 12:30:00,5.89,5.9,5.86,5.88,221000.0,5.89,5.9,5.86,5.88,221000.0
2006-04-26 13:00:00,5.89,5.9,5.88,5.89,184000.0,5.89,5.9,5.88,5.89,184000.0
2006-04-26 13:30:00,5.89,5.89,5.88,5.89,89000.0,5.89,5.89,5.88,5.89,89000.0
2006-04-26 14:00:00,5.89,5.9,5.87,5.89,272000.0,5.89,5.9,5.87,5.89,272000.0
2006-04-26 14:30:00,5.89,5.92,5.88,5.89,116000.0,5.89,5.92,5.88,5.89,116000.0
2006-04-26 15:00:00,5.89,5.9,5.82,5.83,787000.0,5.89,5.9,5.82,5.83,787000.0
2006-04-26 15:30:00,5.84,5.85,5.8,5.81,509000.0,5.84,5.85,5.8,5.81,509000.0
2006-04-27 09:30:00,5.77,5.8,5.72,5.79,566000.0,5.77,5.8,5.72,5.79,566000.0
2006-04-27 10:00:00,5.79,5.88,5.78,5.83,336000.0,5.79,5.88,5.78,5.83,336000.0
2006-04-27 10:30:00,5.82,5.82,5.76,5.77,298000.0,5.82,5.82,5.76,5.77,298000.0
2006-04-27 11:00:00,5.77,5.82,5.77,5.82,449000.0,5.77,5.82,5.77,5.82,449000.0
2006-04-27 11:30:00,5.82,5.82,5.74,5.75,500000.0,5.82,5.82,5.74,5.75,500000.0
2006-04-27 12:00:00,5.75,5.78,5.75,5.77,447000.0,5.75,5.78,5.75,5.77,447000.0
2006-04-27 12:30:00,5.77,5.78,5.76,5.77,209000.0,5.77,5.78,5.76,5.77,209000.0
2006-04-27 13:00:00,5.76,5.76,5.72,5.73,324000.0,5.76,5.76,5.72,5.73,324000.0
2006-04-27 13:30:00,5.74,5.75,5.73,5.74,271000.0,5.74,5.75,5.73,5.74,271000.0
2006-04-27 14:00:00,5.74,5.75,5.72,5.75,220000.0,5.74,5.75,5.72,5.75,220000.0
2006-04-27 14:30:00,5.75,5.75,5.74,5.74,67000.0,5.75,5.75,5.74,5.74,67000.0
2006-04-27 15:00:00,5.74,5.76,5.73,5.74,385000.0,5.74,5.76,5.73,5.74,385000.0
2006-04-27 15:30:00,5.73,5.75,5.7,5.73,1204000.0,5.73,5.75,5.7,5.73,1204000.0
2006-04-28 09:30:00,5.7,5.8,5.7,5.75,398000.0,5.7,5.8,5.7,5.75,398000.0
2006-04-28 10:00:00,5.74,5.78,5.72,5.77,535000.0,5.74,5.78,5.72,5.77,535000.0
2006-04-28 10:30:00,5.78,5.84,5.77,5.79,609000.0,5.78,5.84,5.77,5.79,609000.0
2006-04-28 11:00:00,5.8,5.81,5.77,5.79,332000.0,5.8,5.81,5.77,5.79,332000.0
2006-04-28 11:30:00,5.79,5.8,5.77,5.79,232000.0,5.79,5.8,5.77,5.79,232000.0
2006-04-28 12:00:00,5.78,5.81,5.78,5.79,259000.0,5.78,5.81,5.78,5.79,259000.0
2006-04-28 12:30:00,5.79,5.8,5.77,5.77,182000.0,5.79,5.8,5.77,5.77,182000.0
2006-04-28 13:00:00,5.77,5.81,5.76,5.78,381000.0,5.77,5.81,5.76,5.78,381000.0
2006-04-28 13:30:00,5.77,5.79,5.77,5.78,98000.0,5.77,5.79,5.77,5.78,98000.0
2006-04-28 14:00:00,5.78,5.8,5.77,5.78,504000.0,5.78,5.8,5.77,5.78,504000.0
2006-04-28 14:30:00,5.77,5.8,5.76,5.77,254000.0,5.77,5.8,5.76,5.77,254000.0
2006-04-28 15:00:00,5.77,5.8,5.77,5.8,578000.0,5.77,5.8,5.77,5.8,578000.0
2006-04-28 15:30:00,5.8,5.8,5.76,5.8,611000.0,5.8,5.8,5.76,5.8,611000.0
2006-05-01 09:30:00,5.8,5.95,5.8,5.92,862000.0,5.8,5.95,5.8,5.92,862000.0
2006-05-01 10:00:00,5.91,5.98,5.89,5.94,827000.0,5.91,5.98,5.89,5.94,827000.0
2006-05-01 10:30:00,5.94,5.99,5.93,5.97,402000.0,5.94,5.99,5.93,5.97,402000.0
2006-05-01 11:00:00,5.97,5.98,5.94,5.97,217000.0,5.97,5.98,5.94,5.97,217000.0
2006-05-01 11:30:00,5.97,6.0,5.97,5.99,495000.0,5.97,6.0,5.97,5.99,495000.0
2006-05-01 12:00:00,5.99,6.0,5.97,5.98,472000.0,5.99,6.0,5.97,5.98,472000.0
2006-05-01 12:30:00,5.98,5.99,5.97,5.99,99000.0,5.98,5.99,5.97,5.99,99000.0
2006-05-01 13:00:00,5.99,5.99,5.97,5.98,130000.0,5.99,5.99,5.97,5.98,130000.0
2006-05-01 13:30:00,5.98,6.0,5.96,5.96,121000.0,5.98,6.0,5.96,5.96,121000.0
2006-05-01 14:00:00,5.96,5.98,5.93,5.96,380000.0,5.96,5.98,5.93,5.96,380000.0
2006-05-01 14:30:00,5.96,5.98,5.94,5.96,337000.0,5.96,5.98,5.94,5.96,337000.0
2006-05-01 15:00:00,5.96,5.96,5.87,5.88,656000.0,5.96,5.96,5.87,5.88,656000.0
2006-05-01 15:30:00,5.88,5.95,5.88,5.93,803000.0,5.88,5.95,5.88,5.93,803000.0
2006-05-02 09:30:00,5.95,5.99,5.83,5.85,782000.0,5.95,5.99,5.83,5.85,782000.0
2006-05-02 10:00:00,5.87,5.93,5.82,5.93,245000.0,5.87,5.93,5.82,5.93,245000.0
2006-05-02 10:30:00,5.93,5.99,5.91,5.99,575000.0,5.93,5.99,5.91,5.99,575000.0
2006-05-02 11:00:00,5.99,5.99,5.94,5.96,425000.0,5.99,5.99,5.94,5.96,425000.0
2006-05-02 11:30:00,5.96,5.97,5.95,5.95,247000.0,5.96,5.97,5.95,5.95,247000.0
2006-05-02 12:00:00,5.95,5.95,5.9,5.91,187000.0,5.95,5.95,5.9,5.91,187000.0
2006-05-02 12:30:00,5.91,5.93,5.91,5.92,96000.0,5.91,5.93,5.91,5.92,96000.0
2006-05-02 13:00:00,5.92,5.95,5.92,5.93,363000.0,5.92,5.95,5.92,5.93,363000.0
2006-05-02 13:30:00,5.94,5.97,5.93,5.94,255000.0,5.94,5.97,5.93,5.94,255000.0
2006-05-02 14:00:00,5.94,5.95,5.92,5.93,158000.0,5.94,5.95,5.92,5.93,158000.0
2006-05-02 14:30:00,5.92,5.93,5.9,5.91,196000.0,5.92,5.93,5.9,5.91,196000.0
2006-05-02 15:00:00,5.92,5.92,5.89,5.9,499000.0,5.92,5.92,5.89,5.9,499000.0
2006-05-02 15:30:00,5.9,5.93,5.88,5.89,584000.0,5.9,5.93,5.88,5.89,584000.0
2006-05-03 09:30:00,5.86,5.98,5.86,5.96,250000.0,5.86,5.98,5.86,5.96,250000.0
2006-05-03 10:00:00,5.95,6.03,5.93,6.0,646000.0,5.95,6.03,5.93,6.0,646000.0
2006-05-03 10:30:00,6.01,6.02,5.97,5.98,426000.0,6.01,6.02,5.97,5.98,426000.0
2006-05-03 11:00:00,5.98,5.99,5.94,5.97,261000.0,5.98,5.99,5.94,5.97,261000.0
2006-05-03 11:30:00,5.97,5.98,5.96,5.98,137000.0,5.97,5.98,5.96,5.98,137000.0
2006-05-03 12:00:00,5.98,5.99,5.98,5.98,96000.0,5.98,5.99,5.98,5.98,96000.0
2006-05-03 12:30:00,5.98,5.99,5.97,5.99,101000.0,5.98,5.99,5.97,5.99,101000.0
2006-05-03 13:00:00,5.98,6.0,5.98,6.0,133000.0,5.98,6.0,5.98,6.0,133000.0
2006-05-03 13:30:00,6.0,6.0,5.96,5.98,122000.0,6.0,6.0,5.96,5.98,122000.0
2006-05-03 14:00:00,5.97,5.98,5.96,5.97,156000.0,5.97,5.98,5.96,5.97,156000.0
2006-05-03 14:30:00,5.97,5.97,5.95,5.96,81000.0,5.97,5.97,5.95,5.96,81000.0
2006-05-03 15:00:00,5.96,5.99,5.96,5.97,566000.0,5.96,5.99,5.96,5.97,566000.0
2006-05-03 15:30:00,5.97,6.02,5.97,6.0,410000.0,5.97,6.02,5.97,6.0,410000.0
2006-05-04 09:30:00,5.99,6.12,5.95,6.07,858000.0,5.99,6.12,5.95,6.07,858000.0
2006-05-04 10:00:00,6.07,6.19,6.07,6.18,1074000.0,6.07,6.19,6.07,6.18,1074000.0
2006-05-04 10:30:00,6.17,6.18,6.07,6.1,1166000.0,6.17,6.18,6.07,6.1,1166000.0
2006-05-04 11:00:00,6.1,6.15,6.1,6.14,356000.0,6.1,6.15,6.1,6.14,356000.0
2006-05-04 11:30:00,6.14,6.15,6.1,6.11,324000.0,6.14,6.15,6.1,6.11,324000.0
2006-05-04 12:00:00,6.1,6.13,6.09,6.1,211000.0,6.1,6.13,6.09,6.1,211000.0
2006-05-04 12:30:00,6.1,6.13,6.1,6.13,138000.0,6.1,6.13,6.1,6.13,138000.0
2006-05-04 13:00:00,6.13,6.19,6.13,6.16,368000.0,6.13,6.19,6.13,6.16,368000.0
2006-05-04 13:30:00,6.15,6.18,6.11,6.18,283000.0,6.15,6.18,6.11,6.18,283000.0
2006-05-04 14:00:00,6.16,6.2,6.13,6.19,256000.0,6.16,6.2,6.13,6.19,256000.0
2006-05-04 14:30:00,6.18,6.22,6.16,6.17,660000.0,6.18,6.22,6.16,6.17,660000.0
2006-05-04 15:00:00,6.17,6.28,6.16,6.26,1430000.0,6.17,6.28,6.16,6.26,1430000.0
2006-05-04 15:30:00,6.26,6.39,6.23,6.34,2195000.0,6.26,6.39,6.23,6.34,2195000.0
2006-05-05 09:30:00,6.38,6.4,6.21,6.29,1620000.0,6.38,6.4,6.21,6.29,1620000.0
2006-05-05 10:00:00,6.29,6.31,6.2,6.25,964000.0,6.29,6.31,6.2,6.25,964000.0
2006-05-05 10:30:00,6.24,6.39,6.23,6.34,1133000.0,6.24,6.39,6.23,6.34,1133000.0
2006-05-05 11:00:00,6.34,6.38,6.34,6.34,532000.0,6.34,6.38,6.34,6.34,532000.0
2006-05-05 11:30:00,6.34,6.35,6.3,6.33,415000.0,6.34,6.35,6.3,6.33,415000.0
2006-05-05 12:00:00,6.34,6.35,6.27,6.28,257000.0,6.34,6.35,6.27,6.28,257000.0
2006-05-05 12:30:00,6.28,6.3,6.27,6.29,277000.0,6.28,6.3,6.27,6.29,277000.0
2006-05-05 13:00:00,6.29,6.29,6.27,6.28,163000.0,6.29,6.29,6.27,6.28,163000.0
2006-05-05 13:30:00,6.29,6.34,6.29,6.32,408000.0,6.29,6.34,6.29,6.32,408000.0
2006-05-05 14:00:00,6.31,6.32,6.29,6.3,154000.0,6.31,6.32,6.29,6.3,154000.0
2006-05-05 14:30:00,6.3,6.32,6.27,6.3,438000.0,6.3,6.32,6.27,6.3,438000.0
2006-05-05 15:00:00,6.3,6.31,6.29,6.3,299000.0,6.3,6.31,6.29,6.3,299000.0
2006-05-05 15:30:00,6.3,6.33,6.28,6.29,595000.0,6.3,6.33,6.28,6.29,595000.0
2006-05-08 09:30:00,6.3,6.33,6.25,6.29,899000.0,6.3,6.33,6.25,6.29,899000.0
2006-05-08 10:00:00,6.31,6.31,6.23,6.26,1022000.0,6.31,6.31,6.23,6.26,1022000.0
2006-05-08 10:30:00,6.27,6.29,6.25,6.28,348000.0,6.27,6.29,6.25,6.28,348000.0
2006-05-08 11:00:00,6.28,6.29,6.24,6.24,387000.0,6.28,6.29,6.24,6.24,387000.0
2006-05-08 11:30:00,6.25,6.28,6.24,6.28,257000.0,6.25,6.28,6.24,6.28,257000.0
2006-05-08 12:00:00,6.28,6.29,6.26,6.28,105000.0,6.28,6.29,6.26,6.28,105000.0
2006-05-08 12:30:00,6.28,6.29,6.28,6.29,115000.0,6.28,6.29,6.28,6.29,115000.0
2006-05-08 13:00:00,6.29,6.3,6.29,6.3,227000.0,6.29,6.3,6.29,6.3,227000.0
2006-05-08 13:30:00,6.3,6.3,6.25,6.27,204000.0,6.3,6.3,6.25,6.27,204000.0
2006-05-08 14:00:00,6.27,6.27,6.24,6.27,513000.0,6.27,6.27,6.24,6.27,513000.0
2006-05-08 14:30:00,6.27,6.31,6.26,6.29,282000.0,6.27,6.31,6.26,6.29,282000.0
2006-05-08 15:00:00,6.29,6.3,6.27,6.29,660000.0,6.29,6.3,6.27,6.29,660000.0
2006-05-08 15:30:00,6.3,6.38,6.29,6.36,1432000.0,6.3,6.38,6.29,6.36,1432000.0
2006-05-09 09:30:00,6.34,6.5,6.34,6.42,1767000.0,6.34,6.5,6.34,6.42,1767000.0
2006-05-09 10:00:00,6.4,6.43,6.38,6.42,716000.0,6.4,6.43,6.38,6.42,716000.0
2006-05-09 10:30:00,6.42,6.46,6.4,6.42,675000.0,6.42,6.46,6.4,6.42,675000.0
2006-05-09 11:00:00,6.42,6.46,6.4,6.41,1103000.0,6.42,6.46,6.4,6.41,1103000.0
2006-05-09 11:30:00,6.41,6.42,6.39,6.4,832000.0,6.41,6.42,6.39,6.4,832000.0
2006-05-09 12:00:00,6.41,6.44,6.4,6.42,345000.0,6.41,6.44,6.4,6.42,345000.0
2006-05-09 12:30:00,6.43,6.45,6.41,6.42,389000.0,6.43,6.45,6.41,6.42,389000.0
2006-05-09 13:00:00,6.42,6.45,6.41,6.43,464000.0,6.42,6.45,6.41,6.43,464000.0
2006-05-09 13:30:00,6.44,6.45,6.42,6.43,313000.0,6.44,6.45,6.42,6.43,313000.0
2006-05-09 14:00:00,6.43,6.43,6.4,6.41,871000.0,6.43,6.43,6.4,6.41,871000.0
2006-05-09 14:30:00,6.4,6.4,6.23,6.23,1738000.0,6.4,6.4,6.23,6.23,1738000.0
2006-05-09 15:00:00,6.24,6.3,6.15,6.18,2116000.0,6.24,6.3,6.15,6.18,2116000.0
2006-05-09 15:30:00,6.19,6.21,6.13,6.14,2598000.0,6.19,6.21,6.13,6.14,2598000.0
2006-05-10 09:30:00,7.7,8.19,7.56,7.8,39826000.0,7.7,8.19,7.56,7.8,39826000.0
2006-05-10 10:00:00,7.8,7.87,7.61,7.72,15016000.0,7.8,7.87,7.61,7.72,15016000.0
2006-05-10 10:30:00,7.71,7.9,7.71,7.88,7167000.0,7.71,7.9,7.71,7.88,7167000.0
2006-05-10 11:00:00,7.87,7.87,7.75,7.77,4631000.0,7.87,7.87,7.75,7.77,4631000.0
2006-05-10 11:30:00,7.76,7.83,7.7,7.8,4433000.0,7.76,7.83,7.7,7.8,4433000.0
2006-05-10 12:00:00,7.81,7.94,7.78,7.92,5581000.0,7.81,7.94,7.78,7.92,5581000.0
2006-05-10 12:30:00,7.92,7.96,7.86,7.91,3603000.0,7.92,7.96,7.86,7.91,3603000.0
2006-05-10 13:00:00,7.91,7.98,7.87,7.89,4129000.0,7.91,7.98,7.87,7.89,4129000.0
2006-05-10 13:30:00,7.89,7.91,7.81,7.84,1999000.0,7.89,7.91,7.81,7.84,1999000.0
2006-05-10 14:00:00,7.84,7.97,7.84,7.92,2873000.0,7.84,7.97,7.84,7.92,2873000.0
2006-05-10 14:30:00,7.93,8.18,7.89,8.13,15840000.0,7.93,8.18,7.89,8.13,15840000.0
2006-05-10 15:00:00,8.13,8.26,8.11,8.17,13784000.0,8.13,8.26,8.11,8.17,13784000.0
2006-05-10 15:30:00,8.16,8.42,8.12,8.39,15989000.0,8.16,8.42,8.12,8.39,15989000.0
2006-05-11 09:30:00,8.76,9.13,8.7,9.01,29242000.0,8.76,9.13,8.7,9.01,29242000.0
2006-05-11 10:00:00,9.02,9.04,8.72,8.75,13037000.0,9.02,9.04,8.72,8.75,13037000.0
2006-05-11 10:30:00,8.75,8.84,8.62,8.7,10606000.0,8.75,8.84,8.62,8.7,10606000.0
2006-05-11 11:00:00,8.7,8.72,8.44,8.56,9832000.0,8.7,8.72,8.44,8.56,9832000.0
2006-05-11 11:30:00,8.57,8.67,8.54,8.63,5923000.0,8.57,8.67,8.54,8.63,5923000.0
2006-05-11 12:00:00,8.63,8.65,8.54,8.61,2681000.0,8.63,8.65,8.54,8.61,2681000.0
2006-05-11 12:30:00,8.62,8.77,8.58,8.71,3695000.0,8.62,8.77,8.58,8.71,3695000.0
2006-05-11 13:00:00,8.72,8.75,8.57,8.64,2136000.0,8.72,8.75,8.57,8.64,2136000.0
2006-05-11 13:30:00,8.64,8.68,8.59,8.65,1181000.0,8.64,8.68,8.59,8.65,1181000.0
2006-05-11 14:00:00,8.65,8.68,8.47,8.54,2736000.0,8.65,8.68,8.47,8.54,2736000.0
2006-05-11 14:30:00,8.54,8.54,8.06,8.07,12059000.0,8.54,8.54,8.06,8.07,12059000.0
2006-05-11 15:00:00,8.07,8.32,7.98,8.17,11091000.0,8.07,8.32,7.98,8.17,11091000.0
2006-05-11 15:30:00,8.16,8.32,8.13,8.17,7848000.0,8.16,8.32,8.13,8.17,7848000.0
2006-05-12 09:30:00,8.23,8.33,8.02,8.23,8439000.0,8.23,8.33,8.02,8.23,8439000.0
2006-05-12 10:00:00,8.24,8.24,8.11,8.17,3590000.0,8.24,8.24,8.11,8.17,3590000.0
2006-05-12 10:30:00,8.17,8.17,8.03,8.06,4219000.0,8.17,8.17,8.03,8.06,4219000.0
2006-05-12 11:00:00,8.06,8.13,8.01,8.04,2013000.0,8.06,8.13,8.01,8.04,2013000.0
2006-05-12 11:30:00,8.05,8.06,7.76,7.88,7119000.0,8.05,8.06,7.76,7.88,7119000.0
2006-05-12 12:00:00,7.88,8.01,7.85,7.88,2998000.0,7.88,8.01,7.85,7.88,2998000.0
2006-05-12 12:30:00,7.88,7.93,7.78,7.81,2335000.0,7.88,7.93,7.78,7.81,2335000.0
2006-05-12 13:00:00,7.81,7.84,7.77,7.81,1880000.0,7.81,7.84,7.77,7.81,1880000.0
2006-05-12 13:30:00,7.81,7.83,7.74,7.78,2369000.0,7.81,7.83,7.74,7.78,2369000.0
2006-05-12 14:00:00,7.79,7.9,7.79,7.86,1590000.0,7.79,7.9,7.79,7.86,1590000.0
2006-05-12 14:30:00,7.87,7.93,7.83,7.87,1256000.0,7.87,7.93,7.83,7.87,1256000.0
2006-05-12 15:00:00,7.87,7.9,7.83,7.87,1277000.0,7.87,7.9,7.83,7.87,1277000.0
2006-05-12 15:30:00,7.88,7.89,7.75,7.86,3255000.0,7.88,7.89,7.75,7.86,3255000.0
2006-05-15 09:30:00,7.81,7.95,7.58,7.64,6290000.0,7.81,7.95,7.58,7.64,6290000.0
2006-05-15 10:00:00,7.64,7.92,7.59,7.73,3533000.0,7.64,7.92,7.59,7.73,3533000.0
2006-05-15 10:30:00,7.72,7.78,7.67,7.71,1372000.0,7.72,7.78,7.67,7.71,1372000.0
2006-05-15 11:00:00,7.72,7.73,7.61,7.68,1253000.0,7.72,7.73,7.61,7.68,1253000.0
2006-05-15 11:30:00,7.67,7.73,7.67,7.7,773000.0,7.67,7.73,7.67,7.7,773000.0
2006-05-15 12:00:00,7.7,7.74,7.68,7.7,551000.0,7.7,7.74,7.68,7.7,551000.0
2006-05-15 12:30:00,7.71,7.72,7.69,7.72,386000.0,7.71,7.72,7.69,7.72,386000.0
2006-05-15 13:00:00,7.72,7.76,7.7,7.75,960000.0,7.72,7.76,7.7,7.75,960000.0
2006-05-15 13:30:00,7.75,7.89,7.73,7.8,2078000.0,7.75,7.89,7.73,7.8,2078000.0
2006-05-15 14:00:00,7.8,7.81,7.68,7.75,1137000.0,7.8,7.81,7.68,7.75,1137000.0
2006-05-15 14:30:00,7.75,7.8,7.74,7.79,756000.0,7.75,7.8,7.74,7.79,756000.0
2006-05-15 15:00:00,7.8,8.33,7.78,8.27,10552000.0,7.8,8.33,7.78,8.27,10552000.0
2006-05-15 15:30:00,8.28,8.58,8.27,8.44,11051000.0,8.28,8.58,8.27,8.44,11051000.0
2006-05-16 09:30:00,8.42,8.5,8.2,8.34,5462000.0,8.42,8.5,8.2,8.34,5462000.0
2006-05-16 10:00:00,8.34,8.34,8.16,8.25,3063000.0,8.34,8.34,8.16,8.25,3063000.0
2006-05-16 10:30:00,8.25,8.7,8.25,8.66,7756000.0,8.25,8.7,8.25,8.66,7756000.0
2006-05-16 11:00:00,8.65,8.75,8.45,8.49,6629000.0,8.65,8.75,8.45,8.49,6629000.0
2006-05-16 11:30:00,8.49,8.49,8.33,8.38,2744000.0,8.49,8.49,8.33,8.38,2744000.0
2006-05-16 12:00:00,8.38,8.42,8.26,8.34,1712000.0,8.38,8.42,8.26,8.34,1712000.0
2006-05-16 12:30:00,8.34,8.58,8.34,8.58,2679000.0,8.34,8.58,8.34,8.58,2679000.0
2006-05-16 13:00:00,8.58,8.6,8.47,8.55,1580000.0,8.58,8.6,8.47,8.55,1580000.0
2006-05-16 13:30:00,8.55,8.58,8.43,8.45,1233000.0,8.55,8.58,8.43,8.45,1233000.0
2006-05-16 14:00:00,8.44,8.53,8.39,8.4,1075000.0,8.44,8.53,8.39,8.4,1075000.0
2006-05-16 14:30:00,8.41,8.46,8.3,8.34,1345000.0,8.41,8.46,8.3,8.34,1345000.0
2006-05-16 15:00:00,8.34,8.44,8.3,8.34,2096000.0,8.34,8.44,8.3,8.34,2096000.0
2006-05-16 15:30:00,8.32,8.37,8.23,8.26,2654000.0,8.32,8.37,8.23,8.26,2654000.0
2006-05-17 09:30:00,8.17,8.35,8.03,8.2,4136000.0,8.17,8.35,8.03,8.2,4136000.0
2006-05-17 10:00:00,8.2,8.45,8.18,8.39,3452000.0,8.2,8.45,8.18,8.39,3452000.0
2006-05-17 10:30:00,8.39,8.4,8.21,8.28,1621000.0,8.39,8.4,8.21,8.28,1621000.0
2006-05-17 11:00:00,8.3,8.36,8.22,8.29,1809000.0,8.3,8.36,8.22,8.29,1809000.0
2006-05-17 11:30:00,8.29,8.52,8.27,8.39,3797000.0,8.29,8.52,8.27,8.39,3797000.0
2006-05-17 12:00:00,8.39,8.45,8.31,8.37,1617000.0,8.39,8.45,8.31,8.37,1617000.0
2006-05-17 12:30:00,8.37,8.45,8.37,8.38,1043000.0,8.37,8.45,8.37,8.38,1043000.0
2006-05-17 13:00:00,8.38,8.44,8.36,8.43,1290000.0,8.38,8.44,8.36,8.43,1290000.0
2006-05-17 13:30:00,8.43,8.44,8.36,8.39,1013000.0,8.43,8.44,8.36,8.39,1013000.0
2006-05-17 14:00:00,8.38,8.41,8.32,8.4,1176000.0,8.38,8.41,8.32,8.4,1176000.0
2006-05-17 14:30:00,8.4,8.42,8.21,8.34,1697000.0,8.4,8.42,8.21,8.34,1697000.0
2006-05-17 15:00:00,8.34,8.4,8.31,8.4,1462000.0,8.34,8.4,8.31,8.4,1462000.0
2006-05-17 15:30:00,8.39,8.55,8.33,8.38,5698000.0,8.39,8.55,8.33,8.38,5698000.0
2006-05-18 09:30:00,8.31,8.48,8.2,8.38,3491000.0,8.31,8.48,8.2,8.38,3491000.0
2006-05-18 10:00:00,8.36,8.47,8.36,8.39,2359000.0,8.36,8.47,8.36,8.39,2359000.0
2006-05-18 10:30:00,8.38,8.39,8.29,8.29,1433000.0,8.38,8.39,8.29,8.29,1433000.0
2006-05-18 11:00:00,8.3,8.3,8.21,8.28,1528000.0,8.3,8.3,8.21,8.28,1528000.0
2006-05-18 11:30:00,8.28,8.28,8.2,8.24,941000.0,8.28,8.28,8.2,8.24,941000.0
2006-05-18 12:00:00,8.23,8.28,8.2,8.22,1222000.0,8.23,8.28,8.2,8.22,1222000.0
2006-05-18 12:30:00,8.22,8.24,8.2,8.22,634000.0,8.22,8.24,8.2,8.22,634000.0
2006-05-18 13:00:00,8.23,8.23,8.15,8.18,1129000.0,8.23,8.23,8.15,8.18,1129000.0
2006-05-18 13:30:00,8.17,8.2,8.13,8.19,721000.0,8.17,8.2,8.13,8.19,721000.0
2006-05-18 14:00:00,8.18,8.19,8.17,8.17,682000.0,8.18,8.19,8.17,8.17,682000.0
2006-05-18 14:30:00,8.17,8.18,8.13,8.15,514000.0,8.17,8.18,8.13,8.15,514000.0
2006-05-18 15:00:00,8.16,8.17,7.85,7.9,2913000.0,8.16,8.17,7.85,7.9,2913000.0
2006-05-18 15:30:00,7.9,7.96,7.66,7.8,6030000.0,7.9,7.96,7.66,7.8,6030000.0
2006-05-19 09:30:00,7.96,8.09,7.92,7.94,3904000.0,7.96,8.09,7.92,7.94,3904000.0
2006-05-19 10:00:00,7.94,7.94,7.6,7.75,6862000.0,7.94,7.94,7.6,7.75,6862000.0
2006-05-19 10:30:00,7.75,7.85,7.72,7.82,2644000.0,7.75,7.85,7.72,7.82,2644000.0
2006-05-19 11:00:00,7.82,8.02,7.78,7.98,3532000.0,7.82,8.02,7.78,7.98,3532000.0
2006-05-19 11:30:00,7.98,8.01,7.83,7.95,2154000.0,7.98,8.01,7.83,7.95,2154000.0
2006-05-19 12:00:00,7.95,8.05,7.91,7.97,1961000.0,7.95,8.05,7.91,7.97,1961000.0
2006-05-19 12:30:00,7.98,8.09,7.95,8.05,1990000.0,7.98,8.09,7.95,8.05,1990000.0
2006-05-19 13:00:00,8.05,8.3,7.99,8.27,3612000.0,8.05,8.3,7.99,8.27,3612000.0
2006-05-19 13:30:00,8.27,8.28,8.14,8.17,1781000.0,8.27,8.28,8.14,8.17,1781000.0
2006-05-19 14:00:00,8.17,8.19,8.05,8.13,2218000.0,8.17,8.19,8.05,8.13,2218000.0
2006-05-19 14:30:00,8.13,8.14,8.0,8.04,1343000.0,8.13,8.14,8.0,8.04,1343000.0
2006-05-19 15:00:00,8.04,8.07,7.96,8.06,1992000.0,8.04,8.07,7.96,8.06,1992000.0
2006-05-19 15:30:00,8.06,8.22,8.04,8.2,3412000.0,8.06,8.22,8.04,8.2,3412000.0
2006-05-22 09:30:00,8.07,8.21,7.96,8.04,3257000.0,8.07,8.21,7.96,8.04,3257000.0
2006-05-22 10:00:00,8.04,8.1,7.96,8.07,1711000.0,8.04,8.1,7.96,8.07,1711000.0
2006-05-22 10:30:00,8.07,8.12,7.97,8.02,1450000.0,8.07,8.12,7.97,8.02,1450000.0
2006-05-22 11:00:00,8.02,8.04,7.82,7.85,1897000.0,8.02,8.04,7.82,7.85,1897000.0
2006-05-22 11:30:00,7.85,7.95,7.83,7.92,1554000.0,7.85,7.95,7.83,7.92,1554000.0
2006-05-22 12:00:00,7.93,8.06,7.92,7.99,2030000.0,7.93,8.06,7.92,7.99,2030000.0
2006-05-22 12:30:00,7.99,8.02,7.91,7.93,610000.0,7.99,8.02,7.91,7.93,610000.0
2006-05-22 13:00:00,7.93,7.95,7.84,7.84,1135000.0,7.93,7.95,7.84,7.84,1135000.0
2006-05-22 13:30:00,7.84,7.85,7.75,7.76,1966000.0,7.84,7.85,7.75,7.76,1966000.0
2006-05-22 14:00:00,7.76,7.91,7.7,7.9,2546000.0,7.76,7.91,7.7,7.9,2546000.0
2006-05-22 14:30:00,7.9,7.94,7.83,7.85,982000.0,7.9,7.94,7.83,7.85,982000.0
2006-05-22 15:00:00,7.85,8.04,7.82,7.99,2077000.0,7.85,8.04,7.82,7.99,2077000.0
2006-05-22 15:30:00,7.99,8.03,7.87,7.87,2904000.0,7.99,8.03,7.87,7.87,2904000.0
2006-05-23 09:30:00,8.09,8.15,8.0,8.08,2682000.0,8.09,8.15,8.0,8.08,2682000.0
2006-05-23 10:00:00,8.08,8.27,8.08,8.22,3606000.0,8.08,8.27,8.08,8.22,3606000.0
2006-05-23 10:30:00,8.22,8.33,8.18,8.24,3325000.0,8.22,8.33,8.18,8.24,3325000.0
2006-05-23 11:00:00,8.25,8.27,8.13,8.2,1396000.0,8.25,8.27,8.13,8.2,1396000.0
2006-05-23 11:30:00,8.2,8.25,8.17,8.18,1029000.0,8.2,8.25,8.17,8.18,1029000.0
2006-05-23 12:00:00,8.17,8.24,8.17,8.22,599000.0,8.17,8.24,8.17,8.22,599000.0
2006-05-23 12:30:00,8.22,8.23,8.18,8.19,462000.0,8.22,8.23,8.18,8.19,462000.0
2006-05-23 13:00:00,8.19,8.34,8.19,8.3,1772000.0,8.19,8.34,8.19,8.3,1772000.0
2006-05-23 13:30:00,8.29,8.33,8.25,8.27,1061000.0,8.29,8.33,8.25,8.27,1061000.0
2006-05-23 14:00:00,8.27,8.32,8.21,8.22,1523000.0,8.27,8.32,8.21,8.22,1523000.0
2006-05-23 14:30:00,8.22,8.22,8.1,8.14,1976000.0,8.22,8.22,8.1,8.14,1976000.0
2006-05-23 15:00:00,8.13,8.3,8.13,8.21,2508000.0,8.13,8.3,8.13,8.21,2508000.0
2006-05-23 15:30:00,8.21,8.28,8.16,8.22,2766000.0,8.21,8.28,8.16,8.22,2766000.0
2006-05-24 09:30:00,8.21,8.4,8.11,8.29,3990000.0,8.21,8.4,8.11,8.29,3990000.0
2006-05-24 10:00:00,8.29,8.34,8.23,8.3,2097000.0,8.29,8.34,8.23,8.3,2097000.0
2006-05-24 10:30:00,8.29,8.3,8.14,8.18,1585000.0,8.29,8.3,8.14,8.18,1585000.0
2006-05-24 11:00:00,8.18,8.19,8.03,8.04,1755000.0,8.18,8.19,8.03,8.04,1755000.0
2006-05-24 11:30:00,8.06,8.15,8.0,8.12,1546000.0,8.06,8.15,8.0,8.12,1546000.0
2006-05-24 12:00:00,8.12,8.15,8.05,8.09,676000.0,8.12,8.15,8.05,8.09,676000.0
2006-05-24 12:30:00,8.1,8.19,8.08,8.08,1313000.0,8.1,8.19,8.08,8.08,1313000.0
2006-05-24 13:00:00,8.08,8.12,8.07,8.09,986000.0,8.08,8.12,8.07,8.09,986000.0
2006-05-24 13:30:00,8.09,8.09,7.9,8.06,2867000.0,8.09,8.09,7.9,8.06,2867000.0
2006-05-24 14:00:00,8.05,8.17,8.03,8.08,1985000.0,8.05,8.17,8.03,8.08,1985000.0
2006-05-24 14:30:00,8.07,8.22,8.05,8.2,1741000.0,8.07,8.22,8.05,8.2,1741000.0
2006-05-24 15:00:00,8.2,8.28,8.13,8.2,2099000.0,8.2,8.28,8.13,8.2,2099000.0
2006-05-24 15:30:00,8.21,8.4,8.21,8.4,4852000.0,8.21,8.4,8.21,8.4,4852000.0
2006-05-25 09:30:00,8.5,8.58,8.36,8.41,3680000.0,8.5,8.58,8.36,8.41,3680000.0
2006-05-25 10:00:00,8.41,8.43,8.22,8.25,1744000.0,8.41,8.43,8.22,8.25,1744000.0
2006-05-25 10:30:00,8.25,8.3,8.13,8.18,2909000.0,8.25,8.3,8.13,8.18,2909000.0
2006-05-25 11:00:00,8.18,8.24,8.13,8.22,1462000.0,8.18,8.24,8.13,8.22,1462000.0
2006-05-25 11:30:00,8.21,8.29,8.18,8.24,1058000.0,8.21,8.29,8.18,8.24,1058000.0
2006-05-25 12:00:00,8.24,8.24,8.14,8.16,862000.0,8.24,8.24,8.14,8.16,862000.0
2006-05-25 12:30:00,8.16,8.17,8.05,8.09,2239000.0,8.16,8.17,8.05,8.09,2239000.0
2006-05-25 13:00:00,8.09,8.12,8.05,8.08,2611000.0,8.09,8.12,8.05,8.08,2611000.0
2006-05-25 13:30:00,8.08,8.17,8.08,8.1,2035000.0,8.08,8.17,8.08,8.1,2035000.0
2006-05-25 14:00:00,8.09,8.18,8.06,8.12,1558000.0,8.09,8.18,8.06,8.12,1558000.0
2006-05-25 14:30:00,8.11,8.12,8.02,8.03,1826000.0,8.11,8.12,8.02,8.03,1826000.0
2006-05-25 15:00:00,8.05,8.11,7.97,8.02,2593000.0,8.05,8.11,7.97,8.02,2593000.0
2006-05-25 15:30:00,8.02,8.06,7.91,7.94,4104000.0,8.02,8.06,7.91,7.94,4104000.0
2006-05-26 09:30:00,8.11,8.12,7.86,8.0,3783000.0,8.11,8.12,7.86,8.0,3783000.0
2006-05-26 10:00:00,8.0,8.05,7.94,7.95,1352000.0,8.0,8.05,7.94,7.95,1352000.0
2006-05-26 10:30:00,7.95,7.98,7.88,7.92,1443000.0,7.95,7.98,7.88,7.92,1443000.0
2006-05-26 11:00:00,7.92,8.0,7.92,7.96,778000.0,7.92,8.0,7.92,7.96,778000.0
2006-05-26 11:30:00,7.96,7.98,7.88,7.9,1216000.0,7.96,7.98,7.88,7.9,1216000.0
2006-05-26 12:00:00,7.9,7.92,7.88,7.9,555000.0,7.9,7.92,7.88,7.9,555000.0
2006-05-26 12:30:00,7.9,7.9,7.8,7.8,2617000.0,7.9,7.9,7.8,7.8,2617000.0
2006-05-26 13:00:00,7.8,7.87,7.8,7.83,820000.0,7.8,7.87,7.8,7.83,820000.0
2006-05-26 13:30:00,7.82,7.85,7.78,7.84,1044000.0,7.82,7.85,7.78,7.84,1044000.0
2006-05-26 14:00:00,7.85,7.9,7.83,7.85,1208000.0,7.85,7.9,7.83,7.85,1208000.0
2006-05-26 14:30:00,7.85,7.88,7.82,7.83,374000.0,7.85,7.88,7.82,7.83,374000.0
2006-05-26 15:00:00,7.83,7.95,7.83,7.91,1022000.0,7.83,7.95,7.83,7.91,1022000.0
2006-05-26 15:30:00,7.92,7.97,7.91,7.94,1380000.0,7.92,7.97,7.91,7.94,1380000.0
2006-05-30 09:30:00,7.8,8.12,7.79,8.06,3585000.0,7.8,8.12,7.79,8.06,3585000.0
2006-05-30 10:00:00,8.06,8.09,8.0,8.04,1563000.0,8.06,8.09,8.0,8.04,1563000.0
2006-05-30 10:30:00,8.03,8.07,7.94,7.96,980000.0,8.03,8.07,7.94,7.96,980000.0
2006-05-30 11:00:00,7.96,7.96,7.87,7.9,1133000.0,7.96,7.96,7.87,7.9,1133000.0
2006-05-30 11:30:00,7.9,7.93,7.89,7.91,837000.0,7.9,7.93,7.89,7.91,837000.0
2006-05-30 12:00:00,7.92,8.02,7.9,7.98,990000.0,7.92,8.02,7.9,7.98,990000.0
2006-05-30 12:30:00,7.98,8.0,7.93,7.93,430000.0,7.98,8.0,7.93,7.93,430000.0
2006-05-30 13:00:00,7.93,7.97,7.92,7.94,388000.0,7.93,7.97,7.92,7.94,388000.0
2006-05-30 13:30:00,7.95,7.96,7.85,7.87,825000.0,7.95,7.96,7.85,7.87,825000.0
2006-05-30 14:00:00,7.87,7.88,7.82,7.85,1280000.0,7.87,7.88,7.82,7.85,1280000.0
2006-05-30 14:30:00,7.85,7.9,7.84,7.86,863000.0,7.85,7.9,7.84,7.86,863000.0
2006-05-30 15:00:00,7.86,7.88,7.82,7.82,993000.0,7.86,7.88,7.82,7.82,993000.0
2006-05-30 15:30:00,7.83,7.83,7.74,7.77,2423000.0,7.83,7.83,7.74,7.77,2423000.0
2006-05-31 09:30:00,7.8,7.88,7.63,7.7,3118000.0,7.8,7.88,7.63,7.7,3118000.0
2006-05-31 10:00:00,7.7,7.75,7.65,7.73,1842000.0,7.7,7.75,7.65,7.73,1842000.0
2006-05-31 10:30:00,7.73,7.77,7.67,7.72,1521000.0,7.73,7.77,7.67,7.72,1521000.0
2006-05-31 11:00:00,7.72,7.89,7.7,7.86,1576000.0,7.72,7.89,7.7,7.86,1576000.0
2006-05-31 11:30:00,7.86,7.89,7.83,7.87,1056000.0,7.86,7.89,7.83,7.87,1056000.0
2006-05-31 12:00:00,7.87,7.96,7.85,7.9,1558000.0,7.87,7.96,7.85,7.9,1558000.0
2006-05-31 12:30:00,7.9,7.91,7.86,7.9,696000.0,7.9,7.91,7.86,7.9,696000.0
2006-05-31 13:00:00,7.9,7.9,7.77,7.8,738000.0,7.9,7.9,7.77,7.8,738000.0
2006-05-31 13:30:00,7.8,7.81,7.76,7.8,460000.0,7.8,7.81,7.76,7.8,460000.0
2006-05-31 14:00:00,7.81,7.86,7.76,7.79,1110000.0,7.81,7.86,7.76,7.79,1110000.0
2006-05-31 14:30:00,7.79,7.84,7.79,7.79,611000.0,7.79,7.84,7.79,7.79,611000.0
2006-05-31 15:00:00,7.8,7.82,7.64,7.74,874000.0,7.8,7.82,7.64,7.74,874000.0
2006-05-31 15:30:00,7.74,7.8,7.7,7.8,2180000.0,7.74,7.8,7.7,7.8,2180000.0
2006-06-01 09:30:00,7.84,7.95,7.73,7.88,1464000.0,7.84,7.95,7.73,7.88,1464000.0
2006-06-01 10:00:00,7.88,7.89,7.78,7.79,1217000.0,7.88,7.89,7.78,7.79,1217000.0
2006-06-01 10:30:00,7.8,7.92,7.78,7.91,1402000.0,7.8,7.92,7.78,7.91,1402000.0
2006-06-01 11:00:00,7.9,7.92,7.86,7.89,631000.0,7.9,7.92,7.86,7.89,631000.0
2006-06-01 11:30:00,7.89,7.9,7.86,7.89,477000.0,7.89,7.9,7.86,7.89,477000.0
2006-06-01 12:00:00,7.89,7.9,7.84,7.86,470000.0,7.89,7.9,7.84,7.86,470000.0
2006-06-01 12:30:00,7.86,7.89,7.84,7.87,494000.0,7.86,7.89,7.84,7.87,494000.0
2006-06-01 13:00:00,7.88,7.91,7.87,7.9,560000.0,7.88,7.91,7.87,7.9,560000.0
2006-06-01 13:30:00,7.91,7.94,7.87,7.93,693000.0,7.91,7.94,7.87,7.93,693000.0
2006-06-01 14:00:00,7.93,8.3,7.93,8.24,7984000.0,7.93,8.3,7.93,8.24,7984000.0
2006-06-01 14:30:00,8.24,8.29,8.2,8.24,3428000.0,8.24,8.29,8.2,8.24,3428000.0
2006-06-01 15:00:00,8.24,8.32,8.23,8.27,3743000.0,8.24,8.32,8.23,8.27,3743000.0
2006-06-01 15:30:00,8.27,8.38,8.25,8.33,5017000.0,8.27,8.38,8.25,8.33,5017000.0
2006-06-02 09:30:00,8.35,8.47,8.23,8.42,5228000.0,8.35,8.47,8.23,8.42,5228000.0
2006-06-02 10:00:00,8.42,8.51,8.36,8.47,4814000.0,8.42,8.51,8.36,8.47,4814000.0
2006-06-02 10:30:00,8.48,8.49,8.3,8.34,2381000.0,8.48,8.49,8.3,8.34,2381000.0
2006-06-02 11:00:00,8.35,8.4,8.33,8.35,1141000.0,8.35,8.4,8.33,8.35,1141000.0
2006-06-02 11:30:00,8.35,8.36,8.2,8.27,1842000.0,8.35,8.36,8.2,8.27,1842000.0
2006-06-02 12:00:00,8.27,8.45,8.26,8.3,750000.0,8.27,8.45,8.26,8.3,750000.0
2006-06-02 12:30:00,8.3,8.37,8.27,8.36,713000.0,8.3,8.37,8.27,8.36,713000.0
2006-06-02 13:00:00,8.36,8.4,8.33,8.39,406000.0,8.36,8.4,8.33,8.39,406000.0
2006-06-02 13:30:00,8.38,8.38,8.3,8.33,478000.0,8.38,8.38,8.3,8.33,478000.0
2006-06-02 14:00:00,8.34,8.37,8.3,8.33,302000.0,8.34,8.37,8.3,8.33,302000.0
2006-06-02 14:30:00,8.33,8.36,8.33,8.35,651000.0,8.33,8.36,8.33,8.35,651000.0
2006-06-02 15:00:00,8.34,8.36,8.31,8.34,785000.0,8.34,8.36,8.31,8.34,785000.0
2006-06-02 15:30:00,8.34,8.35,8.26,8.26,1255000.0,8.34,8.35,8.26,8.26,1255000.0
2006-06-05 09:30:00,8.22,8.37,8.05,8.3,2223000.0,8.22,8.37,8.05,8.3,2223000.0
2006-06-05 10:00:00,8.32,8.35,8.21,8.27,1352000.0,8.32,8.35,8.21,8.27,1352000.0
2006-06-05 10:30:00,8.27,8.36,8.26,8.32,1018000.0,8.27,8.36,8.26,8.32,1018000.0
2006-06-05 11:00:00,8.32,8.38,8.28,8.32,992000.0,8.32,8.38,8.28,8.32,992000.0
2006-06-05 11:30:00,8.33,8.36,8.28,8.35,549000.0,8.33,8.36,8.28,8.35,549000.0
2006-06-05 12:00:00,8.34,8.43,8.29,8.4,1284000.0,8.34,8.43,8.29,8.4,1284000.0
2006-06-05 12:30:00,8.4,8.4,8.35,8.37,289000.0,8.4,8.4,8.35,8.37,289000.0
2006-06-05 13:00:00,8.41,8.46,8.37,8.4,1212000.0,8.41,8.46,8.37,8.4,1212000.0
2006-06-05 13:30:00,8.41,8.43,8.29,8.31,1242000.0,8.41,8.43,8.29,8.31,1242000.0
2006-06-05 14:00:00,8.31,8.35,8.25,8.29,1136000.0,8.31,8.35,8.25,8.29,1136000.0
2006-06-05 14:30:00,8.29,8.31,8.22,8.28,1072000.0,8.29,8.31,8.22,8.28,1072000.0
2006-06-05 15:00:00,8.28,8.38,8.21,8.38,1500000.0,8.28,8.38,8.21,8.38,1500000.0
2006-06-05 15:30:00,8.36,8.38,8.25,8.31,2429000.0,8.36,8.38,8.25,8.31,2429000.0
2006-06-06 09:30:00,8.35,8.39,8.24,8.3,1798000.0,8.35,8.39,8.24,8.3,1798000.0
2006-06-06 10:00:00,8.3,8.56,8.26,8.5,5570000.0,8.3,8.56,8.26,8.5,5570000.0
2006-06-06 10:30:00,8.5,8.52,8.3,8.32,2774000.0,8.5,8.52,8.3,8.32,2774000.0
2006-06-06 11:00:00,8.33,8.37,8.28,8.34,1495000.0,8.33,8.37,8.28,8.34,1495000.0
2006-06-06 11:30:00,8.34,8.34,8.21,8.28,2074000.0,8.34,8.34,8.21,8.28,2074000.0
2006-06-06 12:00:00,8.28,8.36,8.2,8.34,1811000.0,8.28,8.36,8.2,8.34,1811000.0
2006-06-06 12:30:00,8.33,8.51,8.31,8.49,1860000.0,8.33,8.51,8.31,8.49,1860000.0
2006-06-06 13:00:00,8.5,8.6,8.43,8.55,3657000.0,8.5,8.6,8.43,8.55,3657000.0
2006-06-06 13:30:00,8.53,8.67,8.51,8.63,4791000.0,8.53,8.67,8.51,8.63,4791000.0
2006-06-06 14:00:00,8.64,8.7,8.58,8.67,3582000.0,8.64,8.7,8.58,8.67,3582000.0
2006-06-06 14:30:00,8.67,8.84,8.66,8.81,6984000.0,8.67,8.84,8.66,8.81,6984000.0
2006-06-06 15:00:00,8.8,8.97,8.79,8.84,9611000.0,8.8,8.97,8.79,8.84,9611000.0
2006-06-06 15:30:00,8.84,9.0,8.81,9.0,7280000.0,8.84,9.0,8.81,9.0,7280000.0
2006-06-07 09:30:00,8.99,9.25,8.78,9.21,11752000.0,8.99,9.25,8.78,9.21,11752000.0
2006-06-07 10:00:00,9.22,9.4,9.17,9.28,9368000.0,9.22,9.4,9.17,9.28,9368000.0
2006-06-07 10:30:00,9.28,9.4,9.12,9.23,9047000.0,9.28,9.4,9.12,9.23,9047000.0
2006-06-07 11:00:00,9.22,9.34,9.21,9.27,3082000.0,9.22,9.34,9.21,9.27,3082000.0
2006-06-07 11:30:00,9.27,9.4,9.23,9.37,3072000.0,9.27,9.4,9.23,9.37,3072000.0
2006-06-07 12:00:00,9.37,9.4,9.26,9.29,2140000.0,9.37,9.4,9.26,9.29,2140000.0
2006-06-07 12:30:00,9.29,9.33,9.17,9.19,1664000.0,9.29,9.33,9.17,9.19,1664000.0
2006-06-07 13:00:00,9.2,9.24,9.15,9.2,1896000.0,9.2,9.24,9.15,9.2,1896000.0
2006-06-07 13:30:00,9.19,9.22,8.91,9.07,5282000.0,9.19,9.22,8.91,9.07,5282000.0
2006-06-07 14:00:00,9.07,9.14,8.91,9.11,3187000.0,9.07,9.14,8.91,9.11,3187000.0
2006-06-07 14:30:00,9.11,9.23,9.02,9.08,3075000.0,9.11,9.23,9.02,9.08,3075000.0
2006-06-07 15:00:00,9.08,9.15,8.92,8.92,2918000.0,9.08,9.15,8.92,8.92,2918000.0
2006-06-07 15:30:00,8.92,8.99,8.76,8.77,4677000.0,8.92,8.99,8.76,8.77,4677000.0
2006-06-08 09:30:00,8.81,9.0,8.68,8.87,7063000.0,8.81,9.0,8.68,8.87,7063000.0
2006-06-08 10:00:00,8.86,8.86,8.58,8.65,6103000.0,8.86,8.86,8.58,8.65,6103000.0
2006-06-08 10:30:00,8.65,8.65,8.46,8.52,6258000.0,8.65,8.65,8.46,8.52,6258000.0
2006-06-08 11:00:00,8.52,8.6,8.34,8.44,5066000.0,8.52,8.6,8.34,8.44,5066000.0
2006-06-08 11:30:00,8.44,8.44,8.25,8.38,3985000.0,8.44,8.44,8.25,8.38,3985000.0
2006-06-08 12:00:00,8.37,8.52,8.35,8.45,3211000.0,8.37,8.52,8.35,8.45,3211000.0
2006-06-08 12:30:00,8.45,8.64,8.39,8.58,2961000.0,8.45,8.64,8.39,8.58,2961000.0
2006-06-08 13:00:00,8.58,8.58,8.28,8.38,2358000.0,8.58,8.58,8.28,8.38,2358000.0
2006-06-08 13:30:00,8.37,8.6,8.37,8.6,2024000.0,8.37,8.6,8.37,8.6,2024000.0
2006-06-08 14:00:00,8.6,8.63,8.46,8.58,1729000.0,8.6,8.63,8.46,8.58,1729000.0
2006-06-08 14:30:00,8.61,8.68,8.44,8.47,3166000.0,8.61,8.68,8.44,8.47,3166000.0
2006-06-08 15:00:00,8.47,8.72,8.45,8.63,3714000.0,8.47,8.72,8.45,8.63,3714000.0
2006-06-08 15:30:00,8.65,8.8,8.6,8.61,4217000.0,8.65,8.8,8.6,8.61,4217000.0
2006-06-09 09:30:00,8.75,8.98,8.6,8.81,5392000.0,8.75,8.98,8.6,8.81,5392000.0
2006-06-09 10:00:00,8.81,8.9,8.72,8.84,2873000.0,8.81,8.9,8.72,8.84,2873000.0
2006-06-09 10:30:00,8.85,8.89,8.81,8.83,2235000.0,8.85,8.89,8.81,8.83,2235000.0
2006-06-09 11:00:00,8.83,8.83,8.73,8.79,2091000.0,8.83,8.83,8.73,8.79,2091000.0
2006-06-09 11:30:00,8.79,8.82,8.6,8.65,1720000.0,8.79,8.82,8.6,8.65,1720000.0
2006-06-09 12:00:00,8.65,8.75,8.65,8.65,1496000.0,8.65,8.75,8.65,8.65,1496000.0
2006-06-09 12:30:00,8.65,8.72,8.59,8.6,1205000.0,8.65,8.72,8.59,8.6,1205000.0
2006-06-09 13:00:00,8.59,8.62,8.52,8.59,1731000.0,8.59,8.62,8.52,8.59,1731000.0
2006-06-09 13:30:00,8.58,8.71,8.58,8.68,1618000.0,8.58,8.71,8.58,8.68,1618000.0
2006-06-09 14:00:00,8.68,8.8,8.64,8.76,2086000.0,8.68,8.8,8.64,8.76,2086000.0
2006-06-09 14:30:00,8.76,8.82,8.71,8.75,2004000.0,8.76,8.82,8.71,8.75,2004000.0
2006-06-09 15:00:00,8.76,8.8,8.67,8.73,1740000.0,8.76,8.8,8.67,8.73,1740000.0
2006-06-09 15:30:00,8.74,8.75,8.6,8.65,2268000.0,8.74,8.75,8.6,8.65,2268000.0
2006-06-12 09:30:00,8.77,8.84,8.65,8.8,3828000.0,8.77,8.84,8.65,8.8,3828000.0
2006-06-12 10:00:00,8.8,8.8,8.63,8.7,2497000.0,8.8,8.8,8.63,8.7,2497000.0
2006-06-12 10:30:00,8.7,8.77,8.68,8.7,1326000.0,8.7,8.77,8.68,8.7,1326000.0
2006-06-12 11:00:00,8.7,8.7,8.52,8.55,2319000.0,8.7,8.7,8.52,8.55,2319000.0
2006-06-12 11:30:00,8.56,8.7,8.55,8.67,1541000.0,8.56,8.7,8.55,8.67,1541000.0
2006-06-12 12:00:00,8.67,8.68,8.56,8.59,1160000.0,8.67,8.68,8.56,8.59,1160000.0
2006-06-12 12:30:00,8.61,8.61,8.56,8.59,582000.0,8.61,8.61,8.56,8.59,582000.0
2006-06-12 13:00:00,8.58,8.61,8.55,8.58,558000.0,8.58,8.61,8.55,8.58,558000.0
2006-06-12 13:30:00,8.56,8.73,8.54,8.56,2725000.0,8.56,8.73,8.54,8.56,2725000.0
2006-06-12 14:00:00,8.56,8.57,8.4,8.5,2561000.0,8.56,8.57,8.4,8.5,2561000.0
2006-06-12 14:30:00,8.5,8.67,8.46,8.57,2302000.0,8.5,8.67,8.46,8.57,2302000.0
2006-06-12 15:00:00,8.56,8.57,8.44,8.49,1421000.0,8.56,8.57,8.44,8.49,1421000.0
2006-06-12 15:30:00,8.49,8.5,8.4,8.42,2831000.0,8.49,8.5,8.4,8.42,2831000.0
2006-06-13 09:30:00,8.27,8.49,8.16,8.34,4771000.0,8.27,8.49,8.16,8.34,4771000.0
2006-06-13 10:00:00,8.33,8.33,8.18,8.26,4010000.0,8.33,8.33,8.18,8.26,4010000.0
2006-06-13 10:30:00,8.26,8.28,8.05,8.11,4931000.0,8.26,8.28,8.05,8.11,4931000.0
2006-06-13 11:00:00,8.11,8.25,8.06,8.22,2403000.0,8.11,8.25,8.06,8.22,2403000.0
2006-06-13 11:30:00,8.22,8.36,8.16,8.32,2886000.0,8.22,8.36,8.16,8.32,2886000.0
2006-06-13 12:00:00,8.33,8.35,8.25,8.26,1442000.0,8.33,8.35,8.25,8.26,1442000.0
2006-06-13 12:30:00,8.26,8.29,8.2,8.25,1402000.0,8.26,8.29,8.2,8.25,1402000.0
2006-06-13 13:00:00,8.23,8.23,8.13,8.14,1433000.0,8.23,8.23,8.13,8.14,1433000.0
2006-06-13 13:30:00,8.15,8.25,8.11,8.15,1273000.0,8.15,8.25,8.11,8.15,1273000.0
2006-06-13 14:00:00,8.15,8.15,7.93,7.98,4199000.0,8.15,8.15,7.93,7.98,4199000.0
2006-06-13 14:30:00,7.98,7.99,7.82,7.9,4601000.0,7.98,7.99,7.82,7.9,4601000.0
2006-06-13 15:00:00,7.91,7.95,7.76,7.9,4711000.0,7.91,7.95,7.76,7.9,4711000.0
2006-06-13 15:30:00,7.89,8.0,7.8,7.82,4911000.0,7.89,8.0,7.8,7.82,4911000.0
2006-06-14 09:30:00,7.92,8.04,7.83,7.98,4766000.0,7.92,8.04,7.83,7.98,4766000.0
2006-06-14 10:00:00,7.99,8.02,7.84,7.87,1980000.0,7.99,8.02,7.84,7.87,1980000.0
2006-06-14 10:30:00,7.87,7.96,7.75,7.76,1946000.0,7.87,7.96,7.75,7.76,1946000.0
2006-06-14 11:00:00,7.77,7.9,7.65,7.89,3984000.0,7.77,7.9,7.65,7.89,3984000.0
2006-06-14 11:30:00,7.89,7.93,7.82,7.85,1998000.0,7.89,7.93,7.82,7.85,1998000.0
2006-06-14 12:00:00,7.85,7.92,7.8,7.83,992000.0,7.85,7.92,7.8,7.83,992000.0
2006-06-14 12:30:00,7.83,7.87,7.76,7.78,737000.0,7.83,7.87,7.76,7.78,737000.0
2006-06-14 13:00:00,7.79,7.79,7.66,7.7,2185000.0,7.79,7.79,7.66,7.7,2185000.0
2006-06-14 13:30:00,7.7,7.72,7.63,7.7,2225000.0,7.7,7.72,7.63,7.7,2225000.0
2006-06-14 14:00:00,7.7,7.85,7.68,7.73,2757000.0,7.7,7.85,7.68,7.73,2757000.0
2006-06-14 14:30:00,7.74,7.79,7.69,7.71,1330000.0,7.74,7.79,7.69,7.71,1330000.0
2006-06-14 15:00:00,7.71,7.79,7.68,7.77,1585000.0,7.71,7.79,7.68,7.77,1585000.0
2006-06-14 15:30:00,7.78,7.95,7.77,7.93,3554000.0,7.78,7.95,7.77,7.93,3554000.0
2006-06-15 09:30:00,8.0,8.14,7.96,8.03,4384000.0,8.0,8.14,7.96,8.03,4384000.0
2006-06-15 10:00:00,8.03,8.13,8.03,8.11,2426000.0,8.03,8.13,8.03,8.11,2426000.0
2006-06-15 10:30:00,8.11,8.24,8.1,8.2,3212000.0,8.11,8.24,8.1,8.2,3212000.0
2006-06-15 11:00:00,8.2,8.24,8.17,8.17,1200000.0,8.2,8.24,8.17,8.17,1200000.0
2006-06-15 11:30:00,8.17,8.17,8.08,8.15,1367000.0,8.17,8.17,8.08,8.15,1367000.0
2006-06-15 12:00:00,8.14,8.16,8.08,8.12,699000.0,8.14,8.16,8.08,8.12,699000.0
2006-06-15 12:30:00,8.12,8.19,8.1,8.13,707000.0,8.12,8.19,8.1,8.13,707000.0
2006-06-15 13:00:00,8.14,8.16,8.11,8.13,450000.0,8.14,8.16,8.11,8.13,450000.0
2006-06-15 13:30:00,8.13,8.15,8.05,8.13,1106000.0,8.13,8.15,8.05,8.13,1106000.0
2006-06-15 14:00:00,8.13,8.22,8.13,8.18,1764000.0,8.13,8.22,8.13,8.18,1764000.0
2006-06-15 14:30:00,8.19,8.25,8.18,8.21,1818000.0,8.19,8.25,8.18,8.21,1818000.0
2006-06-15 15:00:00,8.21,8.29,8.19,8.23,1972000.0,8.21,8.29,8.19,8.23,1972000.0
2006-06-15 15:30:00,8.23,8.3,8.22,8.25,2437000.0,8.23,8.3,8.22,8.25,2437000.0
2006-06-16 09:30:00,8.22,8.37,8.15,8.31,2915000.0,8.22,8.37,8.15,8.31,2915000.0
2006-06-16 10:00:00,8.31,8.39,8.28,8.35,3066000.0,8.31,8.39,8.28,8.35,3066000.0
2006-06-16 10:30:00,8.35,8.4,8.28,8.32,2408000.0,8.35,8.4,8.28,8.32,2408000.0
2006-06-16 11:00:00,8.32,8.35,8.18,8.2,2093000.0,8.32,8.35,8.18,8.2,2093000.0
2006-06-16 11:30:00,8.21,8.35,8.2,8.3,1194000.0,8.21,8.35,8.2,8.3,1194000.0
2006-06-16 12:00:00,8.3,8.33,8.22,8.23,986000.0,8.3,8.33,8.22,8.23,986000.0
2006-06-16 12:30:00,8.23,8.27,8.21,8.26,632000.0,8.23,8.27,8.21,8.26,632000.0
2006-06-16 13:00:00,8.27,8.28,8.22,8.24,635000.0,8.27,8.28,8.22,8.24,635000.0
2006-06-16 13:30:00,8.24,8.27,8.23,8.26,314000.0,8.24,8.27,8.23,8.26,314000.0
2006-06-16 14:00:00,8.26,8.28,8.23,8.27,397000.0,8.26,8.28,8.23,8.27,397000.0
2006-06-16 14:30:00,8.26,8.27,8.23,8.26,483000.0,8.26,8.27,8.23,8.26,483000.0
2006-06-16 15:00:00,8.26,8.31,8.25,8.3,1041000.0,8.26,8.31,8.25,8.3,1041000.0
2006-06-16 15:30:00,8.3,8.32,8.24,8.25,1909000.0,8.3,8.32,8.24,8.25,1909000.0
2006-06-19 09:30:00,8.18,8.28,8.11,8.15,1595000.0,8.18,8.28,8.11,8.15,1595000.0
2006-06-19 10:00:00,8.15,8.19,8.05,8.1,2408000.0,8.15,8.19,8.05,8.1,2408000.0
2006-06-19 10:30:00,8.1,8.13,8.07,8.1,930000.0,8.1,8.13,8.07,8.1,930000.0
2006-06-19 11:00:00,8.1,8.17,8.08,8.09,1013000.0,8.1,8.17,8.08,8.09,1013000.0
2006-06-19 11:30:00,8.09,8.12,8.07,8.11,568000.0,8.09,8.12,8.07,8.11,568000.0
2006-06-19 12:00:00,8.11,8.12,8.09,8.09,289000.0,8.11,8.12,8.09,8.09,289000.0
2006-06-19 12:30:00,8.09,8.11,8.08,8.09,367000.0,8.09,8.11,8.08,8.09,367000.0
2006-06-19 13:00:00,8.09,8.09,8.05,8.06,691000.0,8.09,8.09,8.05,8.06,691000.0
2006-06-19 13:30:00,8.06,8.06,8.0,8.01,1265000.0,8.06,8.06,8.0,8.01,1265000.0
2006-06-19 14:00:00,8.0,8.01,7.91,7.94,1474000.0,8.0,8.01,7.91,7.94,1474000.0
2006-06-19 14:30:00,7.94,7.95,7.71,7.72,3416000.0,7.94,7.95,7.71,7.72,3416000.0
2006-06-19 15:00:00,7.73,7.93,7.71,7.9,3611000.0,7.73,7.93,7.71,7.9,3611000.0
2006-06-19 15:30:00,7.91,7.94,7.8,7.86,3235000.0,7.91,7.94,7.8,7.86,3235000.0
2006-06-20 09:30:00,7.89,8.05,7.8,7.9,3048000.0,7.89,8.05,7.8,7.9,3048000.0
2006-06-20 10:00:00,7.9,7.95,7.88,7.92,1359000.0,7.9,7.95,7.88,7.92,1359000.0
2006-06-20 10:30:00,7.92,7.94,7.89,7.93,964000.0,7.92,7.94,7.89,7.93,964000.0
2006-06-20 11:00:00,7.92,8.03,7.92,8.0,1931000.0,7.92,8.03,7.92,8.0,1931000.0
2006-06-20 11:30:00,8.0,8.07,7.99,8.03,1594000.0,8.0,8.07,7.99,8.03,1594000.0
2006-06-20 12:00:00,8.03,8.03,7.98,8.01,417000.0,8.03,8.03,7.98,8.01,417000.0
2006-06-20 12:30:00,8.01,8.01,7.93,7.97,616000.0,8.01,8.01,7.93,7.97,616000.0
2006-06-20 13:00:00,7.96,7.99,7.96,7.97,279000.0,7.96,7.99,7.96,7.97,279000.0
2006-06-20 13:30:00,7.98,8.0,7.96,7.97,397000.0,7.98,8.0,7.96,7.97,397000.0
2006-06-20 14:00:00,7.96,7.98,7.9,7.93,789000.0,7.96,7.98,7.9,7.93,789000.0
2006-06-20 14:30:00,7.93,7.95,7.88,7.93,1185000.0,7.93,7.95,7.88,7.93,1185000.0
2006-06-20 15:00:00,7.93,7.98,7.92,7.95,937000.0,7.93,7.98,7.92,7.95,937000.0
2006-06-20 15:30:00,7.95,7.96,7.9,7.92,1024000.0,7.95,7.96,7.9,7.92,1024000.0
2006-06-21 09:30:00,7.98,8.18,7.93,8.14,4183000.0,7.98,8.18,7.93,8.14,4183000.0
2006-06-21 10:00:00,8.15,8.29,8.14,8.23,3490000.0,8.15,8.29,8.14,8.23,3490000.0
2006-06-21 10:30:00,8.23,8.34,8.22,8.25,2652000.0,8.23,8.34,8.22,8.25,2652000.0
2006-06-21 11:00:00,8.25,8.33,8.24,8.31,1900000.0,8.25,8.33,8.24,8.31,1900000.0
2006-06-21 11:30:00,8.31,8.51,8.27,8.45,3454000.0,8.31,8.51,8.27,8.45,3454000.0
2006-06-21 12:00:00,8.45,8.5,8.41,8.45,1652000.0,8.45,8.5,8.41,8.45,1652000.0
2006-06-21 12:30:00,8.45,8.53,8.44,8.52,2000000.0,8.45,8.53,8.44,8.52,2000000.0
2006-06-21 13:00:00,8.51,8.52,8.44,8.48,1144000.0,8.51,8.52,8.44,8.48,1144000.0
2006-06-21 13:30:00,8.48,8.55,8.47,8.54,1554000.0,8.48,8.55,8.47,8.54,1554000.0
2006-06-21 14:00:00,8.54,8.57,8.52,8.54,1509000.0,8.54,8.57,8.52,8.54,1509000.0
2006-06-21 14:30:00,8.54,8.6,8.5,8.53,1971000.0,8.54,8.6,8.5,8.53,1971000.0
2006-06-21 15:00:00,8.53,8.53,8.46,8.47,1380000.0,8.53,8.53,8.46,8.47,1380000.0
2006-06-21 15:30:00,8.48,8.48,8.4,8.44,3190000.0,8.48,8.48,8.4,8.44,3190000.0
2006-06-22 09:30:00,8.07,8.26,8.04,8.18,11165000.0,8.07,8.26,8.04,8.18,11165000.0
2006-06-22 10:00:00,8.18,8.19,8.08,8.11,3169000.0,8.18,8.19,8.08,8.11,3169000.0
2006-06-22 10:30:00,8.1,8.15,8.07,8.13,2241000.0,8.1,8.15,8.07,8.13,2241000.0
2006-06-22 11:00:00,8.13,8.15,8.07,8.12,1199000.0,8.13,8.15,8.07,8.12,1199000.0
2006-06-22 11:30:00,8.11,8.22,8.1,8.16,2784000.0,8.11,8.22,8.1,8.16,2784000.0
2006-06-22 12:00:00,8.16,8.17,8.09,8.1,1993000.0,8.16,8.17,8.09,8.1,1993000.0
2006-06-22 12:30:00,8.1,8.1,7.98,8.05,4484000.0,8.1,8.1,7.98,8.05,4484000.0
2006-06-22 13:00:00,8.05,8.05,7.96,8.02,3024000.0,8.05,8.05,7.96,8.02,3024000.0
2006-06-22 13:30:00,8.02,8.03,7.88,7.93,4871000.0,8.02,8.03,7.88,7.93,4871000.0
2006-06-22 14:00:00,7.93,7.96,7.86,7.92,2244000.0,7.93,7.96,7.86,7.92,2244000.0
2006-06-22 14:30:00,7.92,7.97,7.87,7.92,1738000.0,7.92,7.97,7.87,7.92,1738000.0
2006-06-22 15:00:00,7.92,8.06,7.92,8.0,3373000.0,7.92,8.06,7.92,8.0,3373000.0
2006-06-22 15:30:00,8.01,8.06,7.98,8.02,2777000.0,8.01,8.06,7.98,8.02,2777000.0
2006-06-23 09:30:00,8.0,8.15,7.99,8.06,3903000.0,8.0,8.15,7.99,8.06,3903000.0
2006-06-23 10:00:00,8.05,8.14,8.03,8.13,2349000.0,8.05,8.14,8.03,8.13,2349000.0
2006-06-23 10:30:00,8.13,8.22,8.09,8.14,3365000.0,8.13,8.22,8.09,8.14,3365000.0
2006-06-23 11:00:00,8.12,8.15,8.06,8.07,1439000.0,8.12,8.15,8.06,8.07,1439000.0
2006-06-23 11:30:00,8.07,8.13,8.05,8.09,1182000.0,8.07,8.13,8.05,8.09,1182000.0
2006-06-23 12:00:00,8.08,8.19,8.05,8.16,1503000.0,8.08,8.19,8.05,8.16,1503000.0
2006-06-23 12:30:00,8.16,8.22,8.16,8.18,2056000.0,8.16,8.22,8.16,8.18,2056000.0
2006-06-23 13:00:00,8.18,8.2,8.16,8.19,803000.0,8.18,8.2,8.16,8.19,803000.0
2006-06-23 13:30:00,8.2,8.21,8.15,8.18,893000.0,8.2,8.21,8.15,8.18,893000.0
2006-06-23 14:00:00,8.18,8.2,8.16,8.19,698000.0,8.18,8.2,8.16,8.19,698000.0
2006-06-23 14:30:00,8.19,8.2,8.11,8.12,957000.0,8.19,8.2,8.11,8.12,957000.0
2006-06-23 15:00:00,8.12,8.17,8.11,8.16,915000.0,8.12,8.17,8.11,8.16,915000.0
2006-06-23 15:30:00,8.17,8.17,8.08,8.1,1644000.0,8.17,8.17,8.08,8.1,1644000.0
2006-06-26 09:30:00,8.21,8.21,8.05,8.17,2042000.0,8.21,8.21,8.05,8.17,2042000.0
2006-06-26 10:00:00,8.17,8.2,8.15,8.2,1049000.0,8.17,8.2,8.15,8.2,1049000.0
2006-06-26 10:30:00,8.19,8.31,8.17,8.25,2306000.0,8.19,8.31,8.17,8.25,2306000.0
2006-06-26 11:00:00,8.25,8.26,8.16,8.18,1899000.0,8.25,8.26,8.16,8.18,1899000.0
2006-06-26 11:30:00,8.18,8.2,8.15,8.18,682000.0,8.18,8.2,8.15,8.18,682000.0
2006-06-26 12:00:00,8.18,8.21,8.16,8.19,638000.0,8.18,8.21,8.16,8.19,638000.0
2006-06-26 12:30:00,8.19,8.22,8.17,8.17,343000.0,8.19,8.22,8.17,8.17,343000.0
2006-06-26 13:00:00,8.17,8.21,8.16,8.18,552000.0,8.17,8.21,8.16,8.18,552000.0
2006-06-26 13:30:00,8.18,8.19,8.17,8.18,174000.0,8.18,8.19,8.17,8.18,174000.0
2006-06-26 14:00:00,8.18,8.19,8.15,8.18,417000.0,8.18,8.19,8.15,8.18,417000.0
2006-06-26 14:30:00,8.18,8.27,8.16,8.22,1059000.0,8.18,8.27,8.16,8.22,1059000.0
2006-06-26 15:00:00,8.22,8.23,8.18,8.23,802000.0,8.22,8.23,8.18,8.23,802000.0
2006-06-26 15:30:00,8.23,8.27,8.18,8.19,1711000.0,8.23,8.27,8.18,8.19,1711000.0
2006-06-27 09:30:00,8.35,8.42,8.26,8.31,3338000.0,8.35,8.42,8.26,8.31,3338000.0
2006-06-27 10:00:00,8.31,8.33,8.26,8.3,2210000.0,8.31,8.33,8.26,8.3,2210000.0
2006-06-27 10:30:00,8.29,8.41,8.28,8.32,2725000.0,8.29,8.41,8.28,8.32,2725000.0
2006-06-27 11:00:00,8.33,8.36,8.2,8.25,1790000.0,8.33,8.36,8.2,8.25,1790000.0
2006-06-27 11:30:00,8.25,8.31,8.24,8.29,1013000.0,8.25,8.31,8.24,8.29,1013000.0
2006-06-27 12:00:00,8.3,8.31,8.25,8.25,699000.0,8.3,8.31,8.25,8.25,699000.0
2006-06-27 12:30:00,8.27,8.29,8.23,8.27,513000.0,8.27,8.29,8.23,8.27,513000.0
2006-06-27 13:00:00,8.27,8.29,8.23,8.25,379000.0,8.27,8.29,8.23,8.25,379000.0
2006-06-27 13:30:00,8.25,8.27,8.25,8.25,394000.0,8.25,8.27,8.25,8.25,394000.0
2006-06-27 14:00:00,8.25,8.26,8.19,8.19,743000.0,8.25,8.26,8.19,8.19,743000.0
2006-06-27 14:30:00,8.19,8.21,8.15,8.18,1363000.0,8.19,8.21,8.15,8.18,1363000.0
2006-06-27 15:00:00,8.18,8.22,8.17,8.2,1087000.0,8.18,8.22,8.17,8.2,1087000.0
2006-06-27 15:30:00,8.2,8.22,8.17,8.2,1569000.0,8.2,8.22,8.17,8.2,1569000.0
2006-06-28 09:30:00,8.25,8.31,8.11,8.11,2060000.0,8.25,8.31,8.11,8.11,2060000.0
2006-06-28 10:00:00,8.12,8.15,7.98,7.99,3232000.0,8.12,8.15,7.98,7.99,3232000.0
2006-06-28 10:30:00,7.99,7.99,7.77,7.93,4666000.0,7.99,7.99,7.77,7.93,4666000.0
2006-06-28 11:00:00,7.93,7.94,7.88,7.9,1308000.0,7.93,7.94,7.88,7.9,1308000.0
2006-06-28 11:30:00,7.9,8.01,7.9,8.0,1142000.0,7.9,8.01,7.9,8.0,1142000.0
2006-06-28 12:00:00,8.0,8.03,7.95,7.98,1081000.0,8.0,8.03,7.95,7.98,1081000.0
2006-06-28 12:30:00,7.98,7.99,7.93,7.94,286000.0,7.98,7.99,7.93,7.94,286000.0
2006-06-28 13:00:00,7.95,8.03,7.95,8.0,517000.0,7.95,8.03,7.95,8.0,517000.0
2006-06-28 13:30:00,7.99,8.0,7.94,7.99,369000.0,7.99,8.0,7.94,7.99,369000.0
2006-06-28 14:00:00,7.99,8.03,7.96,8.03,470000.0,7.99,8.03,7.96,8.03,470000.0
2006-06-28 14:30:00,8.03,8.1,8.01,8.03,1256000.0,8.03,8.1,8.01,8.03,1256000.0
2006-06-28 15:00:00,8.03,8.06,8.02,8.04,684000.0,8.03,8.06,8.02,8.04,684000.0
2006-06-28 15:30:00,8.04,8.07,8.0,8.01,915000.0,8.04,8.07,8.0,8.01,915000.0
2006-06-29 09:30:00,8.12,8.19,8.03,8.18,1606000.0,8.12,8.19,8.03,8.18,1606000.0
2006-06-29 10:00:00,8.17,8.18,8.12,8.15,752000.0,8.17,8.18,8.12,8.15,752000.0
2006-06-29 10:30:00,8.15,8.17,8.13,8.13,403000.0,8.15,8.17,8.13,8.13,403000.0
2006-06-29 11:00:00,8.14,8.17,8.13,8.14,457000.0,8.14,8.17,8.13,8.14,457000.0
2006-06-29 11:30:00,8.14,8.15,8.11,8.13,583000.0,8.14,8.15,8.11,8.13,583000.0
2006-06-29 12:00:00,8.13,8.15,8.13,8.14,209000.0,8.13,8.15,8.13,8.14,209000.0
2006-06-29 12:30:00,8.14,8.15,8.12,8.12,141000.0,8.14,8.15,8.12,8.12,141000.0
2006-06-29 13:00:00,8.13,8.15,8.12,8.13,150000.0,8.13,8.15,8.12,8.13,150000.0
2006-06-29 13:30:00,8.14,8.14,8.12,8.13,171000.0,8.14,8.14,8.12,8.13,171000.0
2006-06-29 14:00:00,8.13,8.32,8.13,8.22,2572000.0,8.13,8.32,8.13,8.22,2572000.0
2006-06-29 14:30:00,8.22,8.38,8.18,8.32,3653000.0,8.22,8.38,8.18,8.32,3653000.0
2006-06-29 15:00:00,8.32,8.37,8.3,8.35,1784000.0,8.32,8.37,8.3,8.35,1784000.0
2006-06-29 15:30:00,8.36,8.38,8.33,8.37,1990000.0,8.36,8.38,8.33,8.37,1990000.0
2006-06-30 09:30:00,8.39,8.39,8.18,8.23,2296000.0,8.39,8.39,8.18,8.23,2296000.0
2006-06-30 10:00:00,8.22,8.25,8.16,8.24,1342000.0,8.22,8.25,8.16,8.24,1342000.0
2006-06-30 10:30:00,8.24,8.31,8.22,8.3,1341000.0,8.24,8.31,8.22,8.3,1341000.0
2006-06-30 11:00:00,8.3,8.31,8.27,8.3,628000.0,8.3,8.31,8.27,8.3,628000.0
2006-06-30 11:30:00,8.29,8.3,8.26,8.28,437000.0,8.29,8.3,8.26,8.28,437000.0
2006-06-30 12:00:00,8.28,8.29,8.27,8.29,93000.0,8.28,8.29,8.27,8.29,93000.0
2006-06-30 12:30:00,8.28,8.31,8.27,8.29,306000.0,8.28,8.31,8.27,8.29,306000.0
2006-06-30 13:00:00,8.3,8.31,8.29,8.29,155000.0,8.3,8.31,8.29,8.29,155000.0
2006-06-30 13:30:00,8.29,8.31,8.28,8.28,302000.0,8.29,8.31,8.28,8.28,302000.0
2006-06-30 14:00:00,8.28,8.33,8.27,8.32,589000.0,8.28,8.33,8.27,8.32,589000.0
2006-06-30 14:30:00,8.31,8.33,8.3,8.33,413000.0,8.31,8.33,8.3,8.33,413000.0
2006-06-30 15:00:00,8.33,8.34,8.25,8.27,668000.0,8.33,8.34,8.25,8.27,668000.0
2006-06-30 15:30:00,8.27,8.28,8.22,8.26,833000.0,8.27,8.28,8.22,8.26,833000.0
2006-07-03 09:30:00,8.35,8.53,8.32,8.47,3111000.0,8.35,8.53,8.32,8.47,3111000.0
2006-07-03 10:00:00,8.47,8.49,8.45,8.47,994000.0,8.47,8.49,8.45,8.47,994000.0
2006-07-03 10:30:00,8.47,8.49,8.43,8.46,508000.0,8.47,8.49,8.43,8.46,508000.0
2006-07-03 11:00:00,8.45,8.51,8.44,8.47,888000.0,8.45,8.51,8.44,8.47,888000.0
2006-07-03 11:30:00,8.47,8.51,8.45,8.49,974000.0,8.47,8.51,8.45,8.49,974000.0
2006-07-03 12:00:00,8.49,8.54,8.49,8.52,1190000.0,8.49,8.54,8.49,8.52,1190000.0
2006-07-03 12:30:00,8.53,8.6,8.52,8.58,1513000.0,8.53,8.6,8.52,8.58,1513000.0
2006-07-05 09:30:00,8.45,8.46,8.37,8.42,2284000.0,8.45,8.46,8.37,8.42,2284000.0
2006-07-05 10:00:00,8.42,8.45,8.39,8.42,1237000.0,8.42,8.45,8.39,8.42,1237000.0
2006-07-05 10:30:00,8.42,8.44,8.36,8.38,1169000.0,8.42,8.44,8.36,8.38,1169000.0
2006-07-05 11:00:00,8.38,8.39,8.33,8.34,1088000.0,8.38,8.39,8.33,8.34,1088000.0
2006-07-05 11:30:00,8.34,8.37,8.34,8.36,574000.0,8.34,8.37,8.34,8.36,574000.0
2006-07-05 12:00:00,8.36,8.4,8.35,8.4,396000.0,8.36,8.4,8.35,8.4,396000.0
2006-07-05 12:30:00,8.4,8.41,8.38,8.39,281000.0,8.4,8.41,8.38,8.39,281000.0
2006-07-05 13:00:00,8.39,8.43,8.39,8.39,707000.0,8.39,8.43,8.39,8.39,707000.0
2006-07-05 13:30:00,8.39,8.4,8.35,8.36,387000.0,8.39,8.4,8.35,8.36,387000.0
2006-07-05 14:00:00,8.35,8.37,8.31,8.36,702000.0,8.35,8.37,8.31,8.36,702000.0
2006-07-05 14:30:00,8.36,8.41,8.35,8.39,832000.0,8.36,8.41,8.35,8.39,832000.0
2006-07-05 15:00:00,8.39,8.39,8.36,8.37,451000.0,8.39,8.39,8.36,8.37,451000.0
2006-07-05 15:30:00,8.37,8.42,8.36,8.4,1172000.0,8.37,8.42,8.36,8.4,1172000.0
2006-07-06 09:30:00,8.44,8.72,8.44,8.59,4180000.0,8.44,8.72,8.44,8.59,4180000.0
2006-07-06 10:00:00,8.59,8.75,8.58,8.73,3924000.0,8.59,8.75,8.58,8.73,3924000.0
2006-07-06 10:30:00,8.73,8.74,8.61,8.65,1552000.0,8.73,8.74,8.61,8.65,1552000.0
2006-07-06 11:00:00,8.65,8.9,8.65,8.9,3627000.0,8.65,8.9,8.65,8.9,3627000.0
2006-07-06 11:30:00,8.9,8.93,8.75,8.78,2872000.0,8.9,8.93,8.75,8.78,2872000.0
2006-07-06 12:00:00,8.78,8.82,8.68,8.73,1761000.0,8.78,8.82,8.68,8.73,1761000.0
2006-07-06 12:30:00,8.74,8.79,8.72,8.74,749000.0,8.74,8.79,8.72,8.74,749000.0
2006-07-06 13:00:00,8.74,8.85,8.74,8.79,1002000.0,8.74,8.85,8.74,8.79,1002000.0
2006-07-06 13:30:00,8.79,8.87,8.79,8.81,1042000.0,8.79,8.87,8.79,8.81,1042000.0
2006-07-06 14:00:00,8.8,8.82,8.75,8.75,1668000.0,8.8,8.82,8.75,8.75,1668000.0
2006-07-06 14:30:00,8.75,8.76,8.69,8.72,1477000.0,8.75,8.76,8.69,8.72,1477000.0
2006-07-06 15:00:00,8.72,8.83,8.71,8.79,1868000.0,8.72,8.83,8.71,8.79,1868000.0
2006-07-06 15:30:00,8.79,8.81,8.75,8.77,2259000.0,8.79,8.81,8.75,8.77,2259000.0
2006-07-07 09:30:00,8.77,8.79,8.58,8.61,5459000.0,8.77,8.79,8.58,8.61,5459000.0
2006-07-07 10:00:00,8.62,8.77,8.58,8.71,3074000.0,8.62,8.77,8.58,8.71,3074000.0
2006-07-07 10:30:00,8.71,8.74,8.65,8.69,1586000.0,8.71,8.74,8.65,8.69,1586000.0
2006-07-07 11:00:00,8.69,8.73,8.65,8.71,529000.0,8.69,8.73,8.65,8.71,529000.0
2006-07-07 11:30:00,8.71,9.08,8.71,9.08,5212000.0,8.71,9.08,8.71,9.08,5212000.0
2006-07-07 12:00:00,9.08,9.18,9.03,9.11,5941000.0,9.08,9.18,9.03,9.11,5941000.0
2006-07-07 12:30:00,9.11,9.17,9.04,9.04,2897000.0,9.11,9.17,9.04,9.04,2897000.0
2006-07-07 13:00:00,9.05,9.06,8.93,8.98,2943000.0,9.05,9.06,8.93,8.98,2943000.0
2006-07-07 13:30:00,8.99,9.07,8.98,9.02,1641000.0,8.99,9.07,8.98,9.02,1641000.0
2006-07-07 14:00:00,9.02,9.14,9.01,9.06,1585000.0,9.02,9.14,9.01,9.06,1585000.0
2006-07-07 14:30:00,9.06,9.06,8.75,8.79,3835000.0,9.06,9.06,8.75,8.79,3835000.0
2006-07-07 15:00:00,8.79,8.79,8.66,8.72,4248000.0,8.79,8.79,8.66,8.72,4248000.0
2006-07-07 15:30:00,8.72,8.75,8.65,8.72,2893000.0,8.72,8.75,8.65,8.72,2893000.0
2006-07-10 09:30:00,8.83,8.88,8.75,8.8,3022000.0,8.83,8.88,8.75,8.8,3022000.0
2006-07-10 10:00:00,8.81,8.82,8.63,8.74,2801000.0,8.81,8.82,8.63,8.74,2801000.0
2006-07-10 10:30:00,8.74,8.76,8.54,8.62,2945000.0,8.74,8.76,8.54,8.62,2945000.0
2006-07-10 11:00:00,8.62,8.64,8.52,8.62,2374000.0,8.62,8.64,8.52,8.62,2374000.0
2006-07-10 11:30:00,8.62,8.66,8.57,8.66,1008000.0,8.62,8.66,8.57,8.66,1008000.0
2006-07-10 12:00:00,8.65,8.66,8.58,8.61,735000.0,8.65,8.66,8.58,8.61,735000.0
2006-07-10 12:30:00,8.61,8.74,8.61,8.7,1437000.0,8.61,8.74,8.61,8.7,1437000.0
2006-07-10 13:00:00,8.7,8.7,8.6,8.63,929000.0,8.7,8.7,8.6,8.63,929000.0
2006-07-10 13:30:00,8.63,8.64,8.55,8.6,930000.0,8.63,8.64,8.55,8.6,930000.0
2006-07-10 14:00:00,8.61,8.61,8.52,8.54,1506000.0,8.61,8.61,8.52,8.54,1506000.0
2006-07-10 14:30:00,8.54,8.54,8.32,8.38,3966000.0,8.54,8.54,8.32,8.38,3966000.0
2006-07-10 15:00:00,8.39,8.47,8.36,8.43,1884000.0,8.39,8.47,8.36,8.43,1884000.0
2006-07-10 15:30:00,8.42,8.45,8.37,8.42,2141000.0,8.42,8.45,8.37,8.42,2141000.0
2006-07-11 09:30:00,8.36,8.37,8.18,8.25,4598000.0,8.36,8.37,8.18,8.25,4598000.0
2006-07-11 10:00:00,8.24,8.25,8.17,8.18,4047000.0,8.24,8.25,8.17,8.18,4047000.0
2006-07-11 10:30:00,8.18,8.19,8.1,8.13,3020000.0,8.18,8.19,8.1,8.13,3020000.0
2006-07-11 11:00:00,8.13,8.22,8.11,8.2,1632000.0,8.13,8.22,8.11,8.2,1632000.0
2006-07-11 11:30:00,8.19,8.25,8.18,8.2,1036000.0,8.19,8.25,8.18,8.2,1036000.0
2006-07-11 12:00:00,8.2,8.33,8.19,8.31,2238000.0,8.2,8.33,8.19,8.31,2238000.0
2006-07-11 12:30:00,8.32,8.32,8.23,8.23,979000.0,8.32,8.32,8.23,8.23,979000.0
2006-07-11 13:00:00,8.24,8.28,8.19,8.26,1019000.0,8.24,8.28,8.19,8.26,1019000.0
2006-07-11 13:30:00,8.26,8.46,8.22,8.37,3144000.0,8.26,8.46,8.22,8.37,3144000.0
2006-07-11 14:00:00,8.38,8.55,8.36,8.49,4476000.0,8.38,8.55,8.36,8.49,4476000.0
2006-07-11 14:30:00,8.49,8.53,8.46,8.51,1385000.0,8.49,8.53,8.46,8.51,1385000.0
2006-07-11 15:00:00,8.5,8.63,8.46,8.61,3527000.0,8.5,8.63,8.46,8.61,3527000.0
2006-07-11 15:30:00,8.61,8.65,8.56,8.6,3180000.0,8.61,8.65,8.56,8.6,3180000.0
2006-07-12 09:30:00,8.63,8.63,8.46,8.53,2355000.0,8.63,8.63,8.46,8.53,2355000.0
2006-07-12 10:00:00,8.53,8.55,8.46,8.5,1692000.0,8.53,8.55,8.46,8.5,1692000.0
2006-07-12 10:30:00,8.5,8.54,8.44,8.49,1860000.0,8.5,8.54,8.44,8.49,1860000.0
2006-07-12 11:00:00,8.49,8.52,8.46,8.5,1193000.0,8.49,8.52,8.46,8.5,1193000.0
2006-07-12 11:30:00,8.5,8.6,8.49,8.59,1226000.0,8.5,8.6,8.49,8.59,1226000.0
2006-07-12 12:00:00,8.6,8.65,8.52,8.54,2156000.0,8.6,8.65,8.52,8.54,2156000.0
2006-07-12 12:30:00,8.54,8.6,8.54,8.59,993000.0,8.54,8.6,8.54,8.59,993000.0
2006-07-12 13:00:00,8.59,8.59,8.53,8.57,794000.0,8.59,8.59,8.53,8.57,794000.0
2006-07-12 13:30:00,8.57,8.62,8.54,8.57,1012000.0,8.57,8.62,8.54,8.57,1012000.0
2006-07-12 14:00:00,8.57,8.64,8.56,8.61,1086000.0,8.57,8.64,8.56,8.61,1086000.0
2006-07-12 14:30:00,8.61,8.61,8.49,8.53,2085000.0,8.61,8.61,8.49,8.53,2085000.0
2006-07-12 15:00:00,8.53,8.59,8.48,8.55,2145000.0,8.53,8.59,8.48,8.55,2145000.0
2006-07-12 15:30:00,8.55,8.56,8.46,8.5,2777000.0,8.55,8.56,8.46,8.5,2777000.0
2006-07-13 09:30:00,8.32,8.38,8.23,8.29,2852000.0,8.32,8.38,8.23,8.29,2852000.0
2006-07-13 10:00:00,8.28,8.42,8.25,8.39,2111000.0,8.28,8.42,8.25,8.39,2111000.0
2006-07-13 10:30:00,8.4,8.47,8.34,8.35,1710000.0,8.4,8.47,8.34,8.35,1710000.0
2006-07-13 11:00:00,8.35,8.4,8.3,8.38,1730000.0,8.35,8.4,8.3,8.38,1730000.0
2006-07-13 11:30:00,8.39,8.42,8.32,8.38,1459000.0,8.39,8.42,8.32,8.38,1459000.0
2006-07-13 12:00:00,8.39,8.58,8.37,8.49,2358000.0,8.39,8.58,8.37,8.49,2358000.0
2006-07-13 12:30:00,8.49,8.58,8.48,8.49,1832000.0,8.49,8.58,8.48,8.49,1832000.0
2006-07-13 13:00:00,8.5,8.51,8.41,8.41,1569000.0,8.5,8.51,8.41,8.41,1569000.0
2006-07-13 13:30:00,8.41,8.44,8.33,8.33,2083000.0,8.41,8.44,8.33,8.33,2083000.0
2006-07-13 14:00:00,8.33,8.44,8.33,8.42,763000.0,8.33,8.44,8.33,8.42,763000.0
2006-07-13 14:30:00,8.41,8.45,8.37,8.4,1434000.0,8.41,8.45,8.37,8.4,1434000.0
2006-07-13 15:00:00,8.4,8.4,8.3,8.36,1721000.0,8.4,8.4,8.3,8.36,1721000.0
2006-07-13 15:30:00,8.36,8.38,8.3,8.34,1495000.0,8.36,8.38,8.3,8.34,1495000.0
2006-07-14 09:30:00,8.72,8.84,8.68,8.75,9590000.0,8.72,8.84,8.68,8.75,9590000.0
2006-07-14 10:00:00,8.75,8.86,8.71,8.74,7093000.0,8.75,8.86,8.71,8.74,7093000.0
2006-07-14 10:30:00,8.74,8.77,8.57,8.59,5775000.0,8.74,8.77,8.57,8.59,5775000.0
2006-07-14 11:00:00,8.6,8.64,8.52,8.63,3559000.0,8.6,8.64,8.52,8.63,3559000.0
2006-07-14 11:30:00,8.63,8.74,8.54,8.72,3412000.0,8.63,8.74,8.54,8.72,3412000.0
2006-07-14 12:00:00,8.73,8.74,8.68,8.72,1758000.0,8.73,8.74,8.68,8.72,1758000.0
2006-07-14 12:30:00,8.72,8.75,8.68,8.75,1718000.0,8.72,8.75,8.68,8.75,1718000.0
2006-07-14 13:00:00,8.75,8.75,8.69,8.74,1075000.0,8.75,8.75,8.69,8.74,1075000.0
2006-07-14 13:30:00,8.74,8.77,8.68,8.7,1514000.0,8.74,8.77,8.68,8.7,1514000.0
2006-07-14 14:00:00,8.7,8.72,8.64,8.72,1704000.0,8.7,8.72,8.64,8.72,1704000.0
2006-07-14 14:30:00,8.72,8.84,8.72,8.8,3199000.0,8.72,8.84,8.72,8.8,3199000.0
2006-07-14 15:00:00,8.8,8.85,8.75,8.76,2533000.0,8.8,8.85,8.75,8.76,2533000.0
2006-07-14 15:30:00,8.76,8.85,8.72,8.77,3418000.0,8.76,8.85,8.72,8.77,3418000.0
2006-07-17 09:30:00,8.65,9.12,8.65,9.02,7968000.0,8.65,9.12,8.65,9.02,7968000.0
2006-07-17 10:00:00,9.02,9.13,8.93,8.98,7385000.0,9.02,9.13,8.93,8.98,7385000.0
2006-07-17 10:30:00,8.99,9.11,8.95,9.09,4060000.0,8.99,9.11,8.95,9.09,4060000.0
2006-07-17 11:00:00,9.09,9.15,9.03,9.08,4305000.0,9.09,9.15,9.03,9.08,4305000.0
2006-07-17 11:30:00,9.07,9.14,9.06,9.1,2264000.0,9.07,9.14,9.06,9.1,2264000.0
2006-07-17 12:00:00,9.1,9.13,9.0,9.04,1522000.0,9.1,9.13,9.0,9.04,1522000.0
2006-07-17 12:30:00,9.04,9.21,9.04,9.18,4194000.0,9.04,9.21,9.04,9.18,4194000.0
2006-07-17 13:00:00,9.19,9.19,9.09,9.15,2480000.0,9.19,9.19,9.09,9.15,2480000.0
2006-07-17 13:30:00,9.15,9.27,9.13,9.23,3219000.0,9.15,9.27,9.13,9.23,3219000.0
2006-07-17 14:00:00,9.23,9.29,9.2,9.27,2972000.0,9.23,9.29,9.2,9.27,2972000.0
2006-07-17 14:30:00,9.27,9.32,9.19,9.23,3558000.0,9.27,9.32,9.19,9.23,3558000.0
2006-07-17 15:00:00,9.24,9.25,9.12,9.15,3461000.0,9.24,9.25,9.12,9.15,3461000.0
2006-07-17 15:30:00,9.15,9.34,9.11,9.32,6882000.0,9.15,9.34,9.11,9.32,6882000.0
2006-07-18 09:30:00,9.38,9.67,9.35,9.39,14461000.0,9.38,9.67,9.35,9.39,14461000.0
2006-07-18 10:00:00,9.4,9.4,9.15,9.34,9266000.0,9.4,9.4,9.15,9.34,9266000.0
2006-07-18 10:30:00,9.35,9.35,9.12,9.12,4551000.0,9.35,9.35,9.12,9.12,4551000.0
2006-07-18 11:00:00,9.12,9.29,9.12,9.28,2731000.0,9.12,9.29,9.12,9.28,2731000.0
2006-07-18 11:30:00,9.28,9.37,9.23,9.31,3103000.0,9.28,9.37,9.23,9.31,3103000.0
2006-07-18 12:00:00,9.3,9.31,9.18,9.26,1976000.0,9.3,9.31,9.18,9.26,1976000.0
2006-07-18 12:30:00,9.26,9.31,9.21,9.23,1076000.0,9.26,9.31,9.21,9.23,1076000.0
2006-07-18 13:00:00,9.23,9.23,9.13,9.21,2427000.0,9.23,9.23,9.13,9.21,2427000.0
2006-07-18 13:30:00,9.22,9.25,9.03,9.07,2905000.0,9.22,9.25,9.03,9.07,2905000.0
2006-07-18 14:00:00,9.07,9.19,9.05,9.17,2843000.0,9.07,9.19,9.05,9.17,2843000.0
2006-07-18 14:30:00,9.18,9.33,9.16,9.22,3782000.0,9.18,9.33,9.16,9.22,3782000.0
2006-07-18 15:00:00,9.2,9.27,9.1,9.26,3613000.0,9.2,9.27,9.1,9.26,3613000.0
2006-07-18 15:30:00,9.26,9.37,9.24,9.28,4944000.0,9.26,9.37,9.24,9.28,4944000.0
2006-07-19 09:30:00,9.1,9.26,9.0,9.22,5790000.0,9.1,9.26,9.0,9.22,5790000.0
2006-07-19 10:00:00,9.22,9.29,9.14,9.18,4392000.0,9.22,9.29,9.14,9.18,4392000.0
2006-07-19 10:30:00,9.18,9.28,9.13,9.2,2687000.0,9.18,9.28,9.13,9.2,2687000.0
2006-07-19 11:00:00,9.19,9.27,9.17,9.21,1165000.0,9.19,9.27,9.17,9.21,1165000.0
2006-07-19 11:30:00,9.21,9.28,9.17,9.21,1357000.0,9.21,9.28,9.17,9.21,1357000.0
2006-07-19 12:00:00,9.21,9.23,9.16,9.18,984000.0,9.21,9.23,9.16,9.18,984000.0
2006-07-19 12:30:00,9.18,9.25,9.15,9.23,678000.0,9.18,9.25,9.15,9.23,678000.0
2006-07-19 13:00:00,9.24,9.27,9.22,9.24,1417000.0,9.24,9.27,9.22,9.24,1417000.0
2006-07-19 13:30:00,9.23,9.28,9.21,9.24,1097000.0,9.23,9.28,9.21,9.24,1097000.0
2006-07-19 14:00:00,9.24,9.31,9.22,9.28,1514000.0,9.24,9.31,9.22,9.28,1514000.0
2006-07-19 14:30:00,9.28,9.3,9.19,9.23,1727000.0,9.28,9.3,9.19,9.23,1727000.0
2006-07-19 15:00:00,9.24,9.25,9.17,9.22,1268000.0,9.24,9.25,9.17,9.22,1268000.0
2006-07-19 15:30:00,9.22,9.22,9.16,9.16,1879000.0,9.22,9.22,9.16,9.16,1879000.0
2006-07-20 09:30:00,9.24,9.3,9.18,9.27,2739000.0,9.24,9.3,9.18,9.27,2739000.0
2006-07-20 10:00:00,9.28,9.36,9.23,9.28,2913000.0,9.28,9.36,9.23,9.28,2913000.0
2006-07-20 10:30:00,9.28,9.28,9.22,9.28,1231000.0,9.28,9.28,9.22,9.28,1231000.0
2006-07-20 11:00:00,9.28,9.3,9.25,9.25,881000.0,9.28,9.3,9.25,9.25,881000.0
2006-07-20 11:30:00,9.25,9.25,9.2,9.21,1042000.0,9.25,9.25,9.2,9.21,1042000.0
2006-07-20 12:00:00,9.2,9.22,9.08,9.09,2060000.0,9.2,9.22,9.08,9.09,2060000.0
2006-07-20 12:30:00,9.1,9.1,8.98,9.04,2675000.0,9.1,9.1,8.98,9.04,2675000.0
2006-07-20 13:00:00,9.05,9.05,8.93,8.98,1459000.0,9.05,9.05,8.93,8.98,1459000.0
2006-07-20 13:30:00,8.98,8.99,8.9,8.96,1338000.0,8.98,8.99,8.9,8.96,1338000.0
2006-07-20 14:00:00,8.95,9.01,8.93,8.93,1142000.0,8.95,9.01,8.93,8.93,1142000.0
2006-07-20 14:30:00,8.93,8.95,8.91,8.93,1147000.0,8.93,8.95,8.91,8.93,1147000.0
2006-07-20 15:00:00,8.93,8.95,8.88,8.9,2134000.0,8.93,8.95,8.88,8.9,2134000.0
2006-07-20 15:30:00,8.89,8.9,8.81,8.87,2751000.0,8.89,8.9,8.81,8.87,2751000.0
2006-07-21 09:30:00,8.85,8.97,8.73,8.91,4976000.0,8.85,8.97,8.73,8.91,4976000.0
2006-07-21 10:00:00,8.91,8.93,8.63,8.71,4404000.0,8.91,8.93,8.63,8.71,4404000.0
2006-07-21 10:30:00,8.7,8.96,8.68,8.92,2733000.0,8.7,8.96,8.68,8.92,2733000.0
2006-07-21 11:00:00,8.92,8.94,8.81,8.88,1299000.0,8.92,8.94,8.81,8.88,1299000.0
2006-07-21 11:30:00,8.88,9.0,8.82,8.95,1388000.0,8.88,9.0,8.82,8.95,1388000.0
2006-07-21 12:00:00,8.95,8.97,8.86,8.95,1016000.0,8.95,8.97,8.86,8.95,1016000.0
2006-07-21 12:30:00,8.95,8.97,8.87,8.93,1010000.0,8.95,8.97,8.87,8.93,1010000.0
2006-07-21 13:00:00,8.92,8.95,8.88,8.9,624000.0,8.92,8.95,8.88,8.9,624000.0
2006-07-21 13:30:00,8.91,8.95,8.9,8.93,446000.0,8.91,8.95,8.9,8.93,446000.0
2006-07-21 14:00:00,8.93,8.93,8.86,8.93,919000.0,8.93,8.93,8.86,8.93,919000.0
2006-07-21 14:30:00,8.93,8.93,8.86,8.86,979000.0,8.93,8.93,8.86,8.86,979000.0
2006-07-21 15:00:00,8.86,8.9,8.83,8.89,1034000.0,8.86,8.9,8.83,8.89,1034000.0
2006-07-21 15:30:00,8.88,8.92,8.86,8.87,2074000.0,8.88,8.92,8.86,8.87,2074000.0
2006-07-24 09:30:00,9.16,9.22,8.94,9.0,5457000.0,9.16,9.22,8.94,9.0,5457000.0
2006-07-24 10:00:00,9.01,9.11,8.95,9.03,1852000.0,9.01,9.11,8.95,9.03,1852000.0
2006-07-24 10:30:00,9.03,9.1,8.96,9.01,1479000.0,9.03,9.1,8.96,9.01,1479000.0
2006-07-24 11:00:00,9.0,9.02,8.96,8.98,966000.0,9.0,9.02,8.96,8.98,966000.0
2006-07-24 11:30:00,8.98,9.04,8.96,8.96,950000.0,8.98,9.04,8.96,8.96,950000.0
2006-07-24 12:00:00,8.96,8.97,8.8,8.85,2583000.0,8.96,8.97,8.8,8.85,2583000.0
2006-07-24 12:30:00,8.85,8.88,8.76,8.84,1946000.0,8.85,8.88,8.76,8.84,1946000.0
2006-07-24 13:00:00,8.83,8.85,8.77,8.79,1011000.0,8.83,8.85,8.77,8.79,1011000.0
2006-07-24 13:30:00,8.79,8.87,8.75,8.82,1505000.0,8.79,8.87,8.75,8.82,1505000.0
2006-07-24 14:00:00,8.81,8.95,8.81,8.94,1361000.0,8.81,8.95,8.81,8.94,1361000.0
2006-07-24 14:30:00,8.94,8.95,8.9,8.92,915000.0,8.94,8.95,8.9,8.92,915000.0
2006-07-24 15:00:00,8.92,9.0,8.92,8.98,1519000.0,8.92,9.0,8.92,8.98,1519000.0
2006-07-24 15:30:00,8.98,8.98,8.93,8.95,2450000.0,8.98,8.98,8.93,8.95,2450000.0
2006-07-25 09:30:00,8.96,9.07,8.81,9.04,2419000.0,8.96,9.07,8.81,9.04,2419000.0
2006-07-25 10:00:00,9.04,9.15,8.96,9.0,2628000.0,9.04,9.15,8.96,9.0,2628000.0
2006-07-25 10:30:00,9.0,9.04,8.98,9.0,1290000.0,9.0,9.04,8.98,9.0,1290000.0
2006-07-25 11:00:00,9.0,9.05,8.99,9.02,1252000.0,9.0,9.05,8.99,9.02,1252000.0
2006-07-25 11:30:00,9.03,9.03,8.94,8.97,1196000.0,9.03,9.03,8.94,8.97,1196000.0
2006-07-25 12:00:00,8.97,9.0,8.95,9.0,1089000.0,8.97,9.0,8.95,9.0,1089000.0
2006-07-25 12:30:00,9.0,9.01,8.94,8.97,569000.0,9.0,9.01,8.94,8.97,569000.0
2006-07-25 13:00:00,8.97,9.0,8.91,9.0,624000.0,8.97,9.0,8.91,9.0,624000.0
2006-07-25 13:30:00,9.0,9.01,8.95,8.99,936000.0,9.0,9.01,8.95,8.99,936000.0
2006-07-25 14:00:00,8.99,8.99,8.93,8.95,734000.0,8.99,8.99,8.93,8.95,734000.0
2006-07-25 14:30:00,8.95,8.96,8.9,8.91,1356000.0,8.95,8.96,8.9,8.91,1356000.0
2006-07-25 15:00:00,8.91,9.01,8.91,8.98,1819000.0,8.91,9.01,8.91,8.98,1819000.0
2006-07-25 15:30:00,8.99,9.01,8.95,8.95,1801000.0,8.99,9.01,8.95,8.95,1801000.0
2006-07-26 09:30:00,9.0,9.0,8.66,8.71,4497000.0,9.0,9.0,8.66,8.71,4497000.0
2006-07-26 10:00:00,8.71,8.72,8.56,8.66,3835000.0,8.71,8.72,8.56,8.66,3835000.0
2006-07-26 10:30:00,8.66,8.69,8.58,8.63,1902000.0,8.66,8.69,8.58,8.63,1902000.0
2006-07-26 11:00:00,8.64,8.7,8.6,8.65,1404000.0,8.64,8.7,8.6,8.65,1404000.0
2006-07-26 11:30:00,8.65,8.68,8.62,8.67,848000.0,8.65,8.68,8.62,8.67,848000.0
2006-07-26 12:00:00,8.67,8.83,8.66,8.77,3131000.0,8.67,8.83,8.66,8.77,3131000.0
2006-07-26 12:30:00,8.77,8.84,8.77,8.82,1914000.0,8.77,8.84,8.77,8.82,1914000.0
2006-07-26 13:00:00,8.82,9.09,8.82,8.93,3438000.0,8.82,9.09,8.82,8.93,3438000.0
2006-07-26 13:30:00,8.93,9.0,8.92,8.98,1275000.0,8.93,9.0,8.92,8.98,1275000.0
2006-07-26 14:00:00,8.96,9.1,8.94,9.1,2979000.0,8.96,9.1,8.94,9.1,2979000.0
2006-07-26 14:30:00,9.1,9.21,9.03,9.04,4174000.0,9.1,9.21,9.03,9.04,4174000.0
2006-07-26 15:00:00,9.03,9.3,9.03,9.28,5182000.0,9.03,9.3,9.03,9.28,5182000.0
2006-07-26 15:30:00,9.28,9.3,9.15,9.19,5933000.0,9.28,9.3,9.15,9.19,5933000.0
2006-07-27 09:30:00,7.73,7.87,7.5,7.59,26227000.0,7.73,7.87,7.5,7.59,26227000.0
2006-07-27 10:00:00,7.59,7.64,7.4,7.4,14128000.0,7.59,7.64,7.4,7.4,14128000.0
2006-07-27 10:30:00,7.4,7.45,7.33,7.42,9835000.0,7.4,7.45,7.33,7.42,9835000.0
2006-07-27 11:00:00,7.42,7.56,7.41,7.51,7985000.0,7.42,7.56,7.41,7.51,7985000.0
2006-07-27 11:30:00,7.51,7.53,7.44,7.47,3751000.0,7.51,7.53,7.44,7.47,3751000.0
2006-07-27 12:00:00,7.47,7.52,7.45,7.49,3044000.0,7.47,7.52,7.45,7.49,3044000.0
2006-07-27 12:30:00,7.48,7.52,7.48,7.51,1920000.0,7.48,7.52,7.48,7.51,1920000.0
2006-07-27 13:00:00,7.51,7.53,7.43,7.46,3680000.0,7.51,7.53,7.43,7.46,3680000.0
2006-07-27 13:30:00,7.45,7.45,7.35,7.4,3544000.0,7.45,7.45,7.35,7.4,3544000.0
2006-07-27 14:00:00,7.4,7.46,7.38,7.44,2501000.0,7.4,7.46,7.38,7.44,2501000.0
2006-07-27 14:30:00,7.44,7.44,7.37,7.42,2443000.0,7.44,7.44,7.37,7.42,2443000.0
2006-07-27 15:00:00,7.42,7.43,7.27,7.3,7298000.0,7.42,7.43,7.27,7.3,7298000.0
2006-07-27 15:30:00,7.3,7.33,7.26,7.29,5626000.0,7.3,7.33,7.26,7.29,5626000.0
2006-07-28 09:30:00,7.14,7.31,7.03,7.13,7027000.0,7.14,7.31,7.03,7.13,7027000.0
2006-07-28 10:00:00,7.13,7.3,7.12,7.19,4215000.0,7.13,7.3,7.12,7.19,4215000.0
2006-07-28 10:30:00,7.19,7.24,7.07,7.1,2775000.0,7.19,7.24,7.07,7.1,2775000.0
2006-07-28 11:00:00,7.1,7.22,7.09,7.16,2270000.0,7.1,7.22,7.09,7.16,2270000.0
2006-07-28 11:30:00,7.15,7.2,7.15,7.16,944000.0,7.15,7.2,7.15,7.16,944000.0
2006-07-28 12:00:00,7.15,7.17,7.12,7.14,756000.0,7.15,7.17,7.12,7.14,756000.0
2006-07-28 12:30:00,7.15,7.18,7.13,7.16,666000.0,7.15,7.18,7.13,7.16,666000.0
2006-07-28 13:00:00,7.16,7.2,7.15,7.18,1012000.0,7.16,7.2,7.15,7.18,1012000.0
2006-07-28 13:30:00,7.18,7.22,7.15,7.2,719000.0,7.18,7.22,7.15,7.2,719000.0
2006-07-28 14:00:00,7.2,7.36,7.2,7.33,3321000.0,7.2,7.36,7.2,7.33,3321000.0
2006-07-28 14:30:00,7.33,7.35,7.25,7.27,1885000.0,7.33,7.35,7.25,7.27,1885000.0
2006-07-28 15:00:00,7.27,7.33,7.26,7.27,1295000.0,7.27,7.33,7.26,7.27,1295000.0
2006-07-28 15:30:00,7.27,7.29,7.21,7.26,2555000.0,7.27,7.29,7.21,7.26,2555000.0
2006-07-31 09:30:00,7.3,7.44,7.22,7.41,4936000.0,7.3,7.44,7.22,7.41,4936000.0
2006-07-31 10:00:00,7.41,7.42,7.36,7.4,2111000.0,7.41,7.42,7.36,7.4,2111000.0
2006-07-31 10:30:00,7.4,7.41,7.33,7.35,1623000.0,7.4,7.41,7.33,7.35,1623000.0
2006-07-31 11:00:00,7.35,7.35,7.28,7.28,1098000.0,7.35,7.35,7.28,7.28,1098000.0
2006-07-31 11:30:00,7.28,7.33,7.28,7.31,696000.0,7.28,7.33,7.28,7.31,696000.0
2006-07-31 12:00:00,7.3,7.33,7.29,7.31,1028000.0,7.3,7.33,7.29,7.31,1028000.0
2006-07-31 12:30:00,7.31,7.31,7.25,7.25,759000.0,7.31,7.31,7.25,7.25,759000.0
2006-07-31 13:00:00,7.25,7.27,7.18,7.21,1362000.0,7.25,7.27,7.18,7.21,1362000.0
2006-07-31 13:30:00,7.21,7.23,7.21,7.22,767000.0,7.21,7.23,7.21,7.22,767000.0
2006-07-31 14:00:00,7.22,7.22,7.16,7.2,767000.0,7.22,7.22,7.16,7.2,767000.0
2006-07-31 14:30:00,7.2,7.2,7.15,7.18,628000.0,7.2,7.2,7.15,7.18,628000.0
2006-07-31 15:00:00,7.18,7.2,7.16,7.17,943000.0,7.18,7.2,7.16,7.17,943000.0
2006-07-31 15:30:00,7.17,7.2,7.13,7.19,2336000.0,7.17,7.2,7.13,7.19,2336000.0
2006-08-01 09:30:00,7.1,7.28,7.06,7.24,2588000.0,7.1,7.28,7.06,7.24,2588000.0
2006-08-01 10:00:00,7.25,7.3,7.2,7.24,2719000.0,7.25,7.3,7.2,7.24,2719000.0
2006-08-01 10:30:00,7.24,7.27,7.22,7.23,1275000.0,7.24,7.27,7.22,7.23,1275000.0
2006-08-01 11:00:00,7.23,7.26,7.18,7.23,1010000.0,7.23,7.26,7.18,7.23,1010000.0
2006-08-01 11:30:00,7.22,7.23,7.19,7.2,630000.0,7.22,7.23,7.19,7.2,630000.0
2006-08-01 12:00:00,7.2,7.22,7.19,7.2,498000.0,7.2,7.22,7.19,7.2,498000.0
2006-08-01 12:30:00,7.2,7.21,7.16,7.16,483000.0,7.2,7.21,7.16,7.16,483000.0
2006-08-01 13:00:00,7.16,7.16,7.08,7.12,1023000.0,7.16,7.16,7.08,7.12,1023000.0
2006-08-01 13:30:00,7.12,7.14,7.08,7.08,751000.0,7.12,7.14,7.08,7.08,751000.0
2006-08-01 14:00:00,7.08,7.1,7.07,7.08,821000.0,7.08,7.1,7.07,7.08,821000.0
2006-08-01 14:30:00,7.08,7.08,7.01,7.04,1676000.0,7.08,7.08,7.01,7.04,1676000.0
2006-08-01 15:00:00,7.04,7.08,7.0,7.05,1497000.0,7.04,7.08,7.0,7.05,1497000.0
2006-08-01 15:30:00,7.05,7.12,7.05,7.07,1558000.0,7.05,7.12,7.05,7.07,1558000.0
2006-08-02 09:30:00,7.08,7.15,7.01,7.08,1983000.0,7.08,7.15,7.01,7.08,1983000.0
2006-08-02 10:00:00,7.08,7.1,6.93,6.95,2337000.0,7.08,7.1,6.93,6.95,2337000.0
2006-08-02 10:30:00,6.94,6.95,6.81,6.86,3492000.0,6.94,6.95,6.81,6.86,3492000.0
2006-08-02 11:00:00,6.86,7.0,6.86,6.96,1583000.0,6.86,7.0,6.86,6.96,1583000.0
2006-08-02 11:30:00,6.96,6.97,6.88,6.93,900000.0,6.96,6.97,6.88,6.93,900000.0
2006-08-02 12:00:00,6.92,6.93,6.87,6.89,768000.0,6.92,6.93,6.87,6.89,768000.0
2006-08-02 12:30:00,6.89,6.89,6.83,6.85,948000.0,6.89,6.89,6.83,6.85,948000.0
2006-08-02 13:00:00,6.85,6.85,6.79,6.8,1567000.0,6.85,6.85,6.79,6.8,1567000.0
2006-08-02 13:30:00,6.8,6.87,6.8,6.87,990000.0,6.8,6.87,6.8,6.87,990000.0
2006-08-02 14:00:00,6.87,6.91,6.85,6.87,1025000.0,6.87,6.91,6.85,6.87,1025000.0
2006-08-02 14:30:00,6.87,6.95,6.85,6.89,1560000.0,6.87,6.95,6.85,6.89,1560000.0
2006-08-02 15:00:00,6.89,6.9,6.87,6.89,871000.0,6.89,6.9,6.87,6.89,871000.0
2006-08-02 15:30:00,6.88,6.91,6.85,6.87,2074000.0,6.88,6.91,6.85,6.87,2074000.0
2006-08-03 09:30:00,6.81,6.99,6.81,6.98,3590000.0,6.81,6.99,6.81,6.98,3590000.0
2006-08-03 10:00:00,6.99,7.14,6.98,7.08,4659000.0,6.99,7.14,6.98,7.08,4659000.0
2006-08-03 10:30:00,7.08,7.12,7.04,7.1,1925000.0,7.08,7.12,7.04,7.1,1925000.0
2006-08-03 11:00:00,7.1,7.14,7.02,7.02,1451000.0,7.1,7.14,7.02,7.02,1451000.0
2006-08-03 11:30:00,7.02,7.02,6.95,6.97,1279000.0,7.02,7.02,6.95,6.97,1279000.0
2006-08-03 12:00:00,6.98,7.0,6.97,6.99,757000.0,6.98,7.0,6.97,6.99,757000.0
2006-08-03 12:30:00,6.99,7.12,6.99,7.1,1473000.0,6.99,7.12,6.99,7.1,1473000.0
2006-08-03 13:00:00,7.1,7.17,7.07,7.13,1439000.0,7.1,7.17,7.07,7.13,1439000.0
2006-08-03 13:30:00,7.13,7.18,7.1,7.14,1104000.0,7.13,7.18,7.1,7.14,1104000.0
2006-08-03 14:00:00,7.14,7.16,7.12,7.15,1044000.0,7.14,7.16,7.12,7.15,1044000.0
2006-08-03 14:30:00,7.15,7.22,7.15,7.19,1766000.0,7.15,7.22,7.15,7.19,1766000.0
2006-08-03 15:00:00,7.2,7.33,7.2,7.31,3281000.0,7.2,7.33,7.2,7.31,3281000.0
2006-08-03 15:30:00,7.31,7.38,7.29,7.35,3419000.0,7.31,7.38,7.29,7.35,3419000.0
2006-08-04 09:30:00,7.43,7.5,7.4,7.44,3739000.0,7.43,7.5,7.4,7.44,3739000.0
2006-08-04 10:00:00,7.45,7.47,7.36,7.43,2058000.0,7.45,7.47,7.36,7.43,2058000.0
2006-08-04 10:30:00,7.42,7.47,7.4,7.42,1282000.0,7.42,7.47,7.4,7.42,1282000.0
2006-08-04 11:00:00,7.42,7.45,7.4,7.44,973000.0,7.42,7.45,7.4,7.44,973000.0
2006-08-04 11:30:00,7.44,7.44,7.37,7.38,884000.0,7.44,7.44,7.37,7.38,884000.0
2006-08-04 12:00:00,7.38,7.42,7.32,7.37,1071000.0,7.38,7.42,7.32,7.37,1071000.0
2006-08-04 12:30:00,7.37,7.42,7.35,7.4,771000.0,7.37,7.42,7.35,7.4,771000.0
2006-08-04 13:00:00,7.4,7.4,7.35,7.39,732000.0,7.4,7.4,7.35,7.39,732000.0
2006-08-04 13:30:00,7.39,7.42,7.37,7.41,720000.0,7.39,7.42,7.37,7.41,720000.0
2006-08-04 14:00:00,7.4,7.45,7.37,7.37,923000.0,7.4,7.45,7.37,7.37,923000.0
2006-08-04 14:30:00,7.37,7.42,7.37,7.38,497000.0,7.37,7.42,7.37,7.38,497000.0
2006-08-04 15:00:00,7.38,7.48,7.38,7.47,1529000.0,7.38,7.48,7.38,7.47,1529000.0
2006-08-04 15:30:00,7.47,7.48,7.45,7.47,1855000.0,7.47,7.48,7.45,7.47,1855000.0
2006-08-07 09:30:00,7.33,7.46,7.31,7.4,1837000.0,7.33,7.46,7.31,7.4,1837000.0
2006-08-07 10:00:00,7.4,7.42,7.36,7.4,1006000.0,7.4,7.42,7.36,7.4,1006000.0
2006-08-07 10:30:00,7.4,7.42,7.37,7.4,621000.0,7.4,7.42,7.37,7.4,621000.0
2006-08-07 11:00:00,7.4,7.4,7.35,7.37,759000.0,7.4,7.4,7.35,7.37,759000.0
2006-08-07 11:30:00,7.37,7.39,7.36,7.37,602000.0,7.37,7.39,7.36,7.37,602000.0
2006-08-07 12:00:00,7.36,7.37,7.32,7.37,615000.0,7.36,7.37,7.32,7.37,615000.0
2006-08-07 12:30:00,7.36,7.4,7.35,7.38,454000.0,7.36,7.4,7.35,7.38,454000.0
2006-08-07 13:00:00,7.38,7.44,7.38,7.44,329000.0,7.38,7.44,7.38,7.44,329000.0
2006-08-07 13:30:00,7.44,7.48,7.4,7.4,527000.0,7.44,7.48,7.4,7.4,527000.0
2006-08-07 14:00:00,7.4,7.42,7.39,7.39,559000.0,7.4,7.42,7.39,7.39,559000.0
2006-08-07 14:30:00,7.39,7.41,7.37,7.39,658000.0,7.39,7.41,7.37,7.39,658000.0
2006-08-07 15:00:00,7.39,7.41,7.38,7.38,624000.0,7.39,7.41,7.38,7.38,624000.0
2006-08-07 15:30:00,7.38,7.4,7.38,7.39,965000.0,7.38,7.4,7.38,7.39,965000.0
2006-08-08 09:30:00,7.45,7.48,7.39,7.42,1583000.0,7.45,7.48,7.39,7.42,1583000.0
2006-08-08 10:00:00,7.42,7.42,7.34,7.36,1268000.0,7.42,7.42,7.34,7.36,1268000.0
2006-08-08 10:30:00,7.36,7.36,7.29,7.32,1003000.0,7.36,7.36,7.29,7.32,1003000.0
2006-08-08 11:00:00,7.32,7.4,7.32,7.39,411000.0,7.32,7.4,7.32,7.39,411000.0
2006-08-08 11:30:00,7.39,7.4,7.33,7.33,196000.0,7.39,7.4,7.33,7.33,196000.0
2006-08-08 12:00:00,7.34,7.37,7.34,7.35,196000.0,7.34,7.37,7.34,7.35,196000.0
2006-08-08 12:30:00,7.35,7.35,7.34,7.35,85000.0,7.35,7.35,7.34,7.35,85000.0
2006-08-08 13:00:00,7.34,7.35,7.33,7.33,180000.0,7.34,7.35,7.33,7.33,180000.0
2006-08-08 13:30:00,7.33,7.34,7.32,7.34,185000.0,7.33,7.34,7.32,7.34,185000.0
2006-08-08 14:00:00,7.34,7.43,7.3,7.34,1372000.0,7.34,7.43,7.3,7.34,1372000.0
2006-08-08 14:30:00,7.34,7.38,7.3,7.33,1321000.0,7.34,7.38,7.3,7.33,1321000.0
2006-08-08 15:00:00,7.32,7.35,7.28,7.31,754000.0,7.32,7.35,7.28,7.31,754000.0
2006-08-08 15:30:00,7.31,7.37,7.29,7.35,1060000.0,7.31,7.37,7.29,7.35,1060000.0
2006-08-09 09:30:00,7.4,7.45,7.33,7.33,717000.0,7.4,7.45,7.33,7.33,717000.0
2006-08-09 10:00:00,7.33,7.33,7.17,7.23,1291000.0,7.33,7.33,7.17,7.23,1291000.0
2006-08-09 10:30:00,7.23,7.28,7.18,7.25,802000.0,7.23,7.28,7.18,7.25,802000.0
2006-08-09 11:00:00,7.25,7.28,7.22,7.23,889000.0,7.25,7.28,7.22,7.23,889000.0
2006-08-09 11:30:00,7.23,7.29,7.22,7.25,450000.0,7.23,7.29,7.22,7.25,450000.0
2006-08-09 12:00:00,7.25,7.25,7.19,7.2,428000.0,7.25,7.25,7.19,7.2,428000.0
2006-08-09 12:30:00,7.2,7.25,7.18,7.19,496000.0,7.2,7.25,7.18,7.19,496000.0
2006-08-09 13:00:00,7.19,7.21,7.18,7.18,316000.0,7.19,7.21,7.18,7.18,316000.0
2006-08-09 13:30:00,7.18,7.19,7.14,7.14,741000.0,7.18,7.19,7.14,7.14,741000.0
2006-08-09 14:00:00,7.14,7.18,7.13,7.15,552000.0,7.14,7.18,7.13,7.15,552000.0
2006-08-09 14:30:00,7.15,7.16,7.11,7.11,924000.0,7.15,7.16,7.11,7.11,924000.0
2006-08-09 15:00:00,7.11,7.13,7.06,7.07,1350000.0,7.11,7.13,7.06,7.07,1350000.0
2006-08-09 15:30:00,7.06,7.08,6.98,7.02,1998000.0,7.06,7.08,6.98,7.02,1998000.0
2006-08-10 09:30:00,6.97,7.2,6.93,7.2,1500000.0,6.97,7.2,6.93,7.2,1500000.0
2006-08-10 10:00:00,7.2,7.2,7.06,7.09,1815000.0,7.2,7.2,7.06,7.09,1815000.0
2006-08-10 10:30:00,7.08,7.12,7.02,7.04,708000.0,7.08,7.12,7.02,7.04,708000.0
2006-08-10 11:00:00,7.04,7.11,7.03,7.07,496000.0,7.04,7.11,7.03,7.07,496000.0
2006-08-10 11:30:00,7.07,7.09,7.0,7.07,829000.0,7.07,7.09,7.0,7.07,829000.0
2006-08-10 12:00:00,7.06,7.08,7.02,7.03,155000.0,7.06,7.08,7.02,7.03,155000.0
2006-08-10 12:30:00,7.04,7.06,7.04,7.06,90000.0,7.04,7.06,7.04,7.06,90000.0
2006-08-10 13:00:00,7.06,7.06,7.04,7.04,219000.0,7.06,7.06,7.04,7.04,219000.0
2006-08-10 13:30:00,7.05,7.11,7.04,7.1,513000.0,7.05,7.11,7.04,7.1,513000.0
2006-08-10 14:00:00,7.11,7.13,7.1,7.11,535000.0,7.11,7.13,7.1,7.11,535000.0
2006-08-10 14:30:00,7.11,7.12,7.07,7.11,520000.0,7.11,7.12,7.07,7.11,520000.0
2006-08-10 15:00:00,7.1,7.11,7.08,7.08,437000.0,7.1,7.11,7.08,7.08,437000.0
2006-08-10 15:30:00,7.08,7.12,7.08,7.1,568000.0,7.08,7.12,7.08,7.1,568000.0
2006-08-11 09:30:00,7.2,7.2,7.1,7.11,1376000.0,7.2,7.2,7.1,7.11,1376000.0
2006-08-11 10:00:00,7.12,7.16,7.11,7.15,442000.0,7.12,7.16,7.11,7.15,442000.0
2006-08-11 10:30:00,7.16,7.19,7.13,7.13,453000.0,7.16,7.19,7.13,7.13,453000.0
2006-08-11 11:00:00,7.14,7.14,7.11,7.12,398000.0,7.14,7.14,7.11,7.12,398000.0
2006-08-11 11:30:00,7.12,7.14,7.1,7.13,594000.0,7.12,7.14,7.1,7.13,594000.0
2006-08-11 12:00:00,7.12,7.12,7.1,7.11,250000.0,7.12,7.12,7.1,7.11,250000.0
2006-08-11 12:30:00,7.1,7.14,7.08,7.11,422000.0,7.1,7.14,7.08,7.11,422000.0
2006-08-11 13:00:00,7.12,7.13,7.1,7.11,288000.0,7.12,7.13,7.1,7.11,288000.0
2006-08-11 13:30:00,7.11,7.15,7.11,7.14,274000.0,7.11,7.15,7.11,7.14,274000.0
2006-08-11 14:00:00,7.14,7.2,7.14,7.18,603000.0,7.14,7.2,7.14,7.18,603000.0
2006-08-11 14:30:00,7.18,7.25,7.18,7.24,777000.0,7.18,7.25,7.18,7.24,777000.0
2006-08-11 15:00:00,7.23,7.24,7.17,7.2,507000.0,7.23,7.24,7.17,7.2,507000.0
2006-08-11 15:30:00,7.2,7.23,7.19,7.2,950000.0,7.2,7.23,7.19,7.2,950000.0
2006-08-14 09:30:00,7.2,7.22,7.12,7.16,2345000.0,7.2,7.22,7.12,7.16,2345000.0
2006-08-14 10:00:00,7.17,7.19,7.15,7.16,610000.0,7.17,7.19,7.15,7.16,610000.0
2006-08-14 10:30:00,7.16,7.16,7.15,7.15,552000.0,7.16,7.16,7.15,7.15,552000.0
2006-08-14 11:00:00,7.15,7.17,7.14,7.15,894000.0,7.15,7.17,7.14,7.15,894000.0
2006-08-14 11:30:00,7.14,7.16,7.1,7.15,631000.0,7.14,7.16,7.1,7.15,631000.0
2006-08-14 12:00:00,7.15,7.15,7.13,7.14,325000.0,7.15,7.15,7.13,7.14,325000.0
2006-08-14 12:30:00,7.14,7.14,7.12,7.13,351000.0,7.14,7.14,7.12,7.13,351000.0
2006-08-14 13:00:00,7.13,7.13,7.1,7.1,582000.0,7.13,7.13,7.1,7.1,582000.0
2006-08-14 13:30:00,7.11,7.13,7.09,7.1,447000.0,7.11,7.13,7.09,7.1,447000.0
2006-08-14 14:00:00,7.11,7.13,7.08,7.09,608000.0,7.11,7.13,7.08,7.09,608000.0
2006-08-14 14:30:00,7.09,7.11,7.07,7.07,563000.0,7.09,7.11,7.07,7.07,563000.0
2006-08-14 15:00:00,7.07,7.1,7.07,7.1,564000.0,7.07,7.1,7.07,7.1,564000.0
2006-08-14 15:30:00,7.09,7.11,7.08,7.1,864000.0,7.09,7.11,7.08,7.1,864000.0
2006-08-15 09:30:00,7.17,7.17,7.1,7.13,1171000.0,7.17,7.17,7.1,7.13,1171000.0
2006-08-15 10:00:00,7.12,7.14,7.12,7.13,377000.0,7.12,7.14,7.12,7.13,377000.0
2006-08-15 10:30:00,7.13,7.26,7.13,7.18,2168000.0,7.13,7.26,7.13,7.18,2168000.0
2006-08-15 11:00:00,7.18,7.23,7.14,7.15,780000.0,7.18,7.23,7.14,7.15,780000.0
2006-08-15 11:30:00,7.15,7.19,7.14,7.18,1046000.0,7.15,7.19,7.14,7.18,1046000.0
2006-08-15 12:00:00,7.19,7.28,7.15,7.18,3462000.0,7.19,7.28,7.15,7.18,3462000.0
2006-08-15 12:30:00,7.19,7.24,7.19,7.23,1161000.0,7.19,7.24,7.19,7.23,1161000.0
2006-08-15 13:00:00,7.22,7.29,7.2,7.28,789000.0,7.22,7.29,7.2,7.28,789000.0
2006-08-15 13:30:00,7.29,7.3,7.18,7.2,1606000.0,7.29,7.3,7.18,7.2,1606000.0
2006-08-15 14:00:00,7.2,7.27,7.19,7.27,1983000.0,7.2,7.27,7.19,7.27,1983000.0
2006-08-15 14:30:00,7.27,7.46,7.26,7.41,2805000.0,7.27,7.46,7.26,7.41,2805000.0
2006-08-15 15:00:00,7.41,7.58,7.38,7.56,5042000.0,7.41,7.58,7.38,7.56,5042000.0
2006-08-15 15:30:00,7.56,7.72,7.56,7.69,6585000.0,7.56,7.72,7.56,7.69,6585000.0
2006-08-16 09:30:00,7.67,7.81,7.64,7.66,10507000.0,7.67,7.81,7.64,7.66,10507000.0
2006-08-16 10:00:00,7.66,7.71,7.59,7.6,3184000.0,7.66,7.71,7.59,7.6,3184000.0
2006-08-16 10:30:00,7.6,7.61,7.52,7.6,4738000.0,7.6,7.61,7.52,7.6,4738000.0
2006-08-16 11:00:00,7.6,7.67,7.57,7.66,2933000.0,7.6,7.67,7.57,7.66,2933000.0
2006-08-16 11:30:00,7.66,7.67,7.63,7.67,516000.0,7.66,7.67,7.63,7.67,516000.0
2006-08-16 12:00:00,7.66,7.7,7.65,7.69,934000.0,7.66,7.7,7.65,7.69,934000.0
2006-08-16 12:30:00,7.69,7.72,7.67,7.67,1112000.0,7.69,7.72,7.67,7.67,1112000.0
2006-08-16 13:00:00,7.68,7.72,7.66,7.69,962000.0,7.68,7.72,7.66,7.69,962000.0
2006-08-16 13:30:00,7.69,7.71,7.64,7.68,909000.0,7.69,7.71,7.64,7.68,909000.0
2006-08-16 14:00:00,7.7,7.7,7.68,7.69,668000.0,7.7,7.7,7.68,7.69,668000.0
2006-08-16 14:30:00,7.69,7.71,7.69,7.7,1034000.0,7.69,7.71,7.69,7.7,1034000.0
2006-08-16 15:00:00,7.71,7.72,7.69,7.71,1662000.0,7.71,7.72,7.69,7.71,1662000.0
2006-08-16 15:30:00,7.71,7.85,7.71,7.81,3883000.0,7.71,7.85,7.71,7.81,3883000.0
2006-08-17 09:30:00,7.76,7.87,7.75,7.78,1820000.0,7.76,7.87,7.75,7.78,1820000.0
2006-08-17 10:00:00,7.78,7.88,7.77,7.82,1448000.0,7.78,7.88,7.77,7.82,1448000.0
2006-08-17 10:30:00,7.83,7.92,7.82,7.89,984000.0,7.83,7.92,7.82,7.89,984000.0
2006-08-17 11:00:00,7.89,8.12,7.87,8.08,2714000.0,7.89,8.12,7.87,8.08,2714000.0
2006-08-17 11:30:00,8.08,8.15,8.06,8.1,3157000.0,8.08,8.15,8.06,8.1,3157000.0
2006-08-17 12:00:00,8.1,8.12,8.08,8.11,1244000.0,8.1,8.12,8.08,8.11,1244000.0
2006-08-17 12:30:00,8.11,8.19,8.09,8.19,1565000.0,8.11,8.19,8.09,8.19,1565000.0
2006-08-17 13:00:00,8.18,8.2,8.09,8.09,1039000.0,8.18,8.2,8.09,8.09,1039000.0
2006-08-17 13:30:00,8.1,8.11,8.01,8.02,1681000.0,8.1,8.11,8.01,8.02,1681000.0
2006-08-17 14:00:00,8.04,8.05,7.95,7.97,1836000.0,8.04,8.05,7.95,7.97,1836000.0
2006-08-17 14:30:00,7.98,8.08,7.94,8.06,1423000.0,7.98,8.08,7.94,8.06,1423000.0
2006-08-17 15:00:00,8.06,8.08,8.02,8.07,742000.0,8.06,8.08,8.02,8.07,742000.0
2006-08-17 15:30:00,8.07,8.11,8.05,8.1,1330000.0,8.07,8.11,8.05,8.1,1330000.0
2006-08-18 09:30:00,7.98,8.12,7.95,7.97,1398000.0,7.98,8.12,7.95,7.97,1398000.0
2006-08-18 10:00:00,7.97,8.05,7.97,8.04,749000.0,7.97,8.05,7.97,8.04,749000.0
2006-08-18 10:30:00,8.03,8.09,8.01,8.06,933000.0,8.03,8.09,8.01,8.06,933000.0
2006-08-18 11:00:00,8.07,8.09,8.03,8.06,636000.0,8.07,8.09,8.03,8.06,636000.0
2006-08-18 11:30:00,8.06,8.07,8.04,8.05,350000.0,8.06,8.07,8.04,8.05,350000.0
2006-08-18 12:00:00,8.06,8.06,8.0,8.04,484000.0,8.06,8.06,8.0,8.04,484000.0
2006-08-18 12:30:00,8.03,8.05,8.01,8.02,738000.0,8.03,8.05,8.01,8.02,738000.0
2006-08-18 13:00:00,8.03,8.04,7.96,8.0,1174000.0,8.03,8.04,7.96,8.0,1174000.0
2006-08-18 13:30:00,8.0,8.04,7.99,8.03,555000.0,8.0,8.04,7.99,8.03,555000.0
2006-08-18 14:00:00,8.02,8.02,8.0,8.01,201000.0,8.02,8.02,8.0,8.01,201000.0
2006-08-18 14:30:00,8.02,8.05,8.02,8.04,340000.0,8.02,8.05,8.02,8.04,340000.0
2006-08-18 15:00:00,8.04,8.09,8.04,8.05,981000.0,8.04,8.09,8.04,8.05,981000.0
2006-08-18 15:30:00,8.05,8.07,8.0,8.03,1486000.0,8.05,8.07,8.0,8.03,1486000.0
2006-08-21 09:30:00,7.93,7.98,7.86,7.92,1743000.0,7.93,7.98,7.86,7.92,1743000.0
2006-08-21 10:00:00,7.91,7.98,7.89,7.94,841000.0,7.91,7.98,7.89,7.94,841000.0
2006-08-21 10:30:00,7.95,7.97,7.93,7.95,565000.0,7.95,7.97,7.93,7.95,565000.0
2006-08-21 11:00:00,7.95,7.95,7.83,7.86,1197000.0,7.95,7.95,7.83,7.86,1197000.0
2006-08-21 11:30:00,7.85,7.87,7.83,7.84,605000.0,7.85,7.87,7.83,7.84,605000.0
2006-08-21 12:00:00,7.84,7.87,7.75,7.79,1710000.0,7.84,7.87,7.75,7.79,1710000.0
2006-08-21 12:30:00,7.79,7.82,7.78,7.8,523000.0,7.79,7.82,7.78,7.8,523000.0
2006-08-21 13:00:00,7.8,7.84,7.79,7.8,331000.0,7.8,7.84,7.79,7.8,331000.0
2006-08-21 13:30:00,7.79,7.81,7.78,7.81,289000.0,7.79,7.81,7.78,7.81,289000.0
2006-08-21 14:00:00,7.81,7.83,7.79,7.81,820000.0,7.81,7.83,7.79,7.81,820000.0
2006-08-21 14:30:00,7.82,7.85,7.81,7.84,232000.0,7.82,7.85,7.81,7.84,232000.0
2006-08-21 15:00:00,7.85,7.88,7.84,7.85,474000.0,7.85,7.88,7.84,7.85,474000.0
2006-08-21 15:30:00,7.86,7.91,7.85,7.9,1304000.0,7.86,7.91,7.85,7.9,1304000.0
2006-08-22 09:30:00,7.9,7.98,7.89,7.94,806000.0,7.9,7.98,7.89,7.94,806000.0
2006-08-22 10:00:00,7.94,8.0,7.92,7.97,831000.0,7.94,8.0,7.92,7.97,831000.0
2006-08-22 10:30:00,7.98,7.99,7.94,7.97,746000.0,7.98,7.99,7.94,7.97,746000.0
2006-08-22 11:00:00,7.97,8.01,7.95,7.98,912000.0,7.97,8.01,7.95,7.98,912000.0
2006-08-22 11:30:00,7.98,7.99,7.94,7.97,750000.0,7.98,7.99,7.94,7.97,750000.0
2006-08-22 12:00:00,7.97,7.99,7.96,7.96,347000.0,7.97,7.99,7.96,7.96,347000.0
2006-08-22 12:30:00,7.97,7.98,7.96,7.98,276000.0,7.97,7.98,7.96,7.98,276000.0
2006-08-22 13:00:00,7.98,7.98,7.94,7.96,778000.0,7.98,7.98,7.94,7.96,778000.0
2006-08-22 13:30:00,7.96,7.97,7.94,7.95,464000.0,7.96,7.97,7.94,7.95,464000.0
2006-08-22 14:00:00,7.96,7.96,7.83,7.89,1269000.0,7.96,7.96,7.83,7.89,1269000.0
2006-08-22 14:30:00,7.88,7.96,7.88,7.96,431000.0,7.88,7.96,7.88,7.96,431000.0
2006-08-22 15:00:00,7.96,7.99,7.94,7.95,607000.0,7.96,7.99,7.94,7.95,607000.0
2006-08-22 15:30:00,7.95,8.0,7.94,7.94,791000.0,7.95,8.0,7.94,7.94,791000.0
2006-08-23 09:30:00,8.02,8.02,7.89,7.9,1116000.0,8.02,8.02,7.89,7.9,1116000.0
2006-08-23 10:00:00,7.9,7.93,7.8,7.84,995000.0,7.9,7.93,7.8,7.84,995000.0
2006-08-23 10:30:00,7.84,7.84,7.79,7.81,839000.0,7.84,7.84,7.79,7.81,839000.0
2006-08-23 11:00:00,7.81,7.81,7.72,7.77,1083000.0,7.81,7.81,7.72,7.77,1083000.0
2006-08-23 11:30:00,7.77,7.78,7.74,7.75,506000.0,7.77,7.78,7.74,7.75,506000.0
2006-08-23 12:00:00,7.75,7.77,7.71,7.71,496000.0,7.75,7.77,7.71,7.71,496000.0
2006-08-23 12:30:00,7.71,7.75,7.7,7.72,477000.0,7.71,7.75,7.7,7.72,477000.0
2006-08-23 13:00:00,7.72,7.72,7.65,7.67,1390000.0,7.72,7.72,7.65,7.67,1390000.0
2006-08-23 13:30:00,7.66,7.7,7.6,7.61,1423000.0,7.66,7.7,7.6,7.61,1423000.0
2006-08-23 14:00:00,7.61,7.65,7.6,7.63,526000.0,7.61,7.65,7.6,7.63,526000.0
2006-08-23 14:30:00,7.63,7.64,7.6,7.62,479000.0,7.63,7.64,7.6,7.62,479000.0
2006-08-23 15:00:00,7.61,7.65,7.6,7.64,701000.0,7.61,7.65,7.6,7.64,701000.0
2006-08-23 15:30:00,7.64,7.69,7.63,7.68,1644000.0,7.64,7.69,7.63,7.68,1644000.0
2006-08-24 09:30:00,7.65,7.7,7.59,7.65,1154000.0,7.65,7.7,7.59,7.65,1154000.0
2006-08-24 10:00:00,7.64,7.68,7.62,7.64,566000.0,7.64,7.68,7.62,7.64,566000.0
2006-08-24 10:30:00,7.62,7.63,7.53,7.58,778000.0,7.62,7.63,7.53,7.58,778000.0
2006-08-24 11:00:00,7.58,7.6,7.57,7.59,178000.0,7.58,7.6,7.57,7.59,178000.0
2006-08-24 11:30:00,7.58,7.6,7.58,7.58,369000.0,7.58,7.6,7.58,7.58,369000.0
2006-08-24 12:00:00,7.58,7.65,7.52,7.62,740000.0,7.58,7.65,7.52,7.62,740000.0
2006-08-24 12:30:00,7.62,7.65,7.62,7.64,389000.0,7.62,7.65,7.62,7.64,389000.0
2006-08-24 13:00:00,7.64,7.66,7.64,7.66,510000.0,7.64,7.66,7.64,7.66,510000.0
2006-08-24 13:30:00,7.66,7.67,7.65,7.65,341000.0,7.66,7.67,7.65,7.65,341000.0
2006-08-24 14:00:00,7.65,7.74,7.65,7.71,673000.0,7.65,7.74,7.65,7.71,673000.0
2006-08-24 14:30:00,7.71,7.73,7.67,7.69,388000.0,7.71,7.73,7.67,7.69,388000.0
2006-08-24 15:00:00,7.69,7.7,7.62,7.64,919000.0,7.69,7.7,7.62,7.64,919000.0
2006-08-24 15:30:00,7.64,7.68,7.64,7.64,521000.0,7.64,7.68,7.64,7.64,521000.0
2006-08-25 09:30:00,7.67,7.74,7.65,7.72,751000.0,7.67,7.74,7.65,7.72,751000.0
2006-08-25 10:00:00,7.72,7.84,7.72,7.8,1457000.0,7.72,7.84,7.72,7.8,1457000.0
2006-08-25 10:30:00,7.81,7.81,7.78,7.78,573000.0,7.81,7.81,7.78,7.78,573000.0
2006-08-25 11:00:00,7.78,7.78,7.73,7.74,1110000.0,7.78,7.78,7.73,7.74,1110000.0
2006-08-25 11:30:00,7.73,7.8,7.73,7.8,360000.0,7.73,7.8,7.73,7.8,360000.0
2006-08-25 12:00:00,7.78,7.79,7.76,7.77,192000.0,7.78,7.79,7.76,7.77,192000.0
2006-08-25 12:30:00,7.77,7.78,7.75,7.78,219000.0,7.77,7.78,7.75,7.78,219000.0
2006-08-25 13:00:00,7.77,7.78,7.76,7.76,119000.0,7.77,7.78,7.76,7.76,119000.0
2006-08-25 13:30:00,7.77,7.78,7.77,7.78,283000.0,7.77,7.78,7.77,7.78,283000.0
2006-08-25 14:00:00,7.78,7.82,7.78,7.78,318000.0,7.78,7.82,7.78,7.78,318000.0
2006-08-25 14:30:00,7.79,7.81,7.77,7.77,379000.0,7.79,7.81,7.77,7.77,379000.0
2006-08-25 15:00:00,7.77,7.77,7.7,7.7,785000.0,7.77,7.77,7.7,7.7,785000.0
2006-08-25 15:30:00,7.7,7.7,7.66,7.68,1350000.0,7.7,7.7,7.66,7.68,1350000.0
2006-08-28 09:30:00,7.66,7.83,7.66,7.79,949000.0,7.66,7.83,7.66,7.79,949000.0
2006-08-28 10:00:00,7.8,7.82,7.77,7.81,566000.0,7.8,7.82,7.77,7.81,566000.0
2006-08-28 10:30:00,7.81,7.81,7.75,7.75,480000.0,7.81,7.81,7.75,7.75,480000.0
2006-08-28 11:00:00,7.75,7.76,7.73,7.75,364000.0,7.75,7.76,7.73,7.75,364000.0
2006-08-28 11:30:00,7.75,7.76,7.74,7.76,229000.0,7.75,7.76,7.74,7.76,229000.0
2006-08-28 12:00:00,7.76,7.77,7.74,7.76,216000.0,7.76,7.77,7.74,7.76,216000.0
2006-08-28 12:30:00,7.75,7.76,7.75,7.75,126000.0,7.75,7.76,7.75,7.75,126000.0
2006-08-28 13:00:00,7.75,7.76,7.74,7.76,250000.0,7.75,7.76,7.74,7.76,250000.0
2006-08-28 13:30:00,7.76,7.76,7.73,7.75,284000.0,7.76,7.76,7.73,7.75,284000.0
2006-08-28 14:00:00,7.75,7.78,7.74,7.76,373000.0,7.75,7.78,7.74,7.76,373000.0
2006-08-28 14:30:00,7.76,7.76,7.74,7.74,200000.0,7.76,7.76,7.74,7.74,200000.0
2006-08-28 15:00:00,7.74,7.76,7.73,7.74,532000.0,7.74,7.76,7.73,7.74,532000.0
2006-08-28 15:30:00,7.74,7.75,7.73,7.75,569000.0,7.74,7.75,7.73,7.75,569000.0
2006-08-29 09:30:00,7.71,7.8,7.71,7.75,821000.0,7.71,7.8,7.71,7.75,821000.0
2006-08-29 10:00:00,7.75,7.75,7.54,7.58,2753000.0,7.75,7.75,7.54,7.58,2753000.0
2006-08-29 10:30:00,7.58,7.58,7.49,7.56,2566000.0,7.58,7.58,7.49,7.56,2566000.0
2006-08-29 11:00:00,7.56,7.58,7.53,7.57,677000.0,7.56,7.58,7.53,7.57,677000.0
2006-08-29 11:30:00,7.57,7.57,7.55,7.56,222000.0,7.57,7.57,7.55,7.56,222000.0
2006-08-29 12:00:00,7.56,7.56,7.55,7.55,160000.0,7.56,7.56,7.55,7.55,160000.0
2006-08-29 12:30:00,7.55,7.56,7.55,7.56,303000.0,7.55,7.56,7.55,7.56,303000.0
2006-08-29 13:00:00,7.55,7.56,7.55,7.55,307000.0,7.55,7.56,7.55,7.55,307000.0
2006-08-29 13:30:00,7.55,7.6,7.55,7.59,526000.0,7.55,7.6,7.55,7.59,526000.0
2006-08-29 14:00:00,7.59,7.6,7.56,7.58,850000.0,7.59,7.6,7.56,7.58,850000.0
2006-08-29 14:30:00,7.58,7.59,7.55,7.58,908000.0,7.58,7.59,7.55,7.58,908000.0
2006-08-29 15:00:00,7.58,7.59,7.56,7.58,779000.0,7.58,7.59,7.56,7.58,779000.0
2006-08-29 15:30:00,7.58,7.69,7.58,7.67,3020000.0,7.58,7.69,7.58,7.67,3020000.0
2006-08-30 09:30:00,7.68,7.72,7.64,7.66,679000.0,7.68,7.72,7.64,7.66,679000.0
2006-08-30 10:00:00,7.66,7.7,7.64,7.69,349000.0,7.66,7.7,7.64,7.69,349000.0
2006-08-30 10:30:00,7.69,7.86,7.69,7.82,2033000.0,7.69,7.86,7.69,7.82,2033000.0
2006-08-30 11:00:00,7.82,7.85,7.82,7.84,898000.0,7.82,7.85,7.82,7.84,898000.0
2006-08-30 11:30:00,7.85,7.85,7.74,7.76,599000.0,7.85,7.85,7.74,7.76,599000.0
2006-08-30 12:00:00,7.76,7.77,7.71,7.72,334000.0,7.76,7.77,7.71,7.72,334000.0
2006-08-30 12:30:00,7.72,7.82,7.72,7.78,449000.0,7.72,7.82,7.72,7.78,449000.0
2006-08-30 13:00:00,7.78,7.79,7.73,7.75,227000.0,7.78,7.79,7.73,7.75,227000.0
2006-08-30 13:30:00,7.75,7.78,7.75,7.77,208000.0,7.75,7.78,7.75,7.77,208000.0
2006-08-30 14:00:00,7.77,7.8,7.76,7.8,169000.0,7.77,7.8,7.76,7.8,169000.0
2006-08-30 14:30:00,7.8,7.8,7.75,7.78,196000.0,7.8,7.8,7.75,7.78,196000.0
2006-08-30 15:00:00,7.78,7.82,7.76,7.81,925000.0,7.78,7.82,7.76,7.81,925000.0
2006-08-30 15:30:00,7.81,7.81,7.77,7.78,795000.0,7.81,7.81,7.77,7.78,795000.0
2006-08-31 09:30:00,7.81,7.82,7.73,7.81,494000.0,7.81,7.82,7.73,7.81,494000.0
2006-08-31 10:00:00,7.8,7.84,7.76,7.77,425000.0,7.8,7.84,7.76,7.77,425000.0
2006-08-31 10:30:00,7.77,7.77,7.72,7.75,264000.0,7.77,7.77,7.72,7.75,264000.0
2006-08-31 11:00:00,7.75,7.76,7.74,7.75,215000.0,7.75,7.76,7.74,7.75,215000.0
2006-08-31 11:30:00,7.75,7.76,7.75,7.75,142000.0,7.75,7.76,7.75,7.75,142000.0
2006-08-31 12:00:00,7.75,7.78,7.75,7.76,79000.0,7.75,7.78,7.75,7.76,79000.0
2006-08-31 12:30:00,7.76,7.77,7.76,7.77,115000.0,7.76,7.77,7.76,7.77,115000.0
2006-08-31 13:00:00,7.78,7.78,7.76,7.76,95000.0,7.78,7.78,7.76,7.76,95000.0
2006-08-31 13:30:00,7.77,7.77,7.76,7.77,48000.0,7.77,7.77,7.76,7.77,48000.0
2006-08-31 14:00:00,7.76,7.79,7.76,7.78,78000.0,7.76,7.79,7.76,7.78,78000.0
2006-08-31 14:30:00,7.79,7.82,7.77,7.82,253000.0,7.79,7.82,7.77,7.82,253000.0
2006-08-31 15:00:00,7.82,7.83,7.79,7.81,335000.0,7.82,7.83,7.79,7.81,335000.0
2006-08-31 15:30:00,7.82,7.82,7.76,7.77,513000.0,7.82,7.82,7.76,7.77,513000.0
2006-09-01 09:30:00,7.78,7.83,7.74,7.81,652000.0,7.78,7.83,7.74,7.81,652000.0
2006-09-01 10:00:00,7.81,7.82,7.79,7.8,347000.0,7.81,7.82,7.79,7.8,347000.0
2006-09-01 10:30:00,7.8,7.85,7.8,7.85,509000.0,7.8,7.85,7.8,7.85,509000.0
2006-09-01 11:00:00,7.86,7.89,7.8,7.82,655000.0,7.86,7.89,7.8,7.82,655000.0
2006-09-01 11:30:00,7.82,7.83,7.81,7.83,189000.0,7.82,7.83,7.81,7.83,189000.0
2006-09-01 12:00:00,7.83,7.83,7.8,7.81,105000.0,7.83,7.83,7.8,7.81,105000.0
2006-09-01 12:30:00,7.81,7.85,7.81,7.82,150000.0,7.81,7.85,7.81,7.82,150000.0
2006-09-01 13:00:00,7.83,7.84,7.79,7.8,128000.0,7.83,7.84,7.79,7.8,128000.0
2006-09-01 13:30:00,7.8,7.81,7.8,7.8,143000.0,7.8,7.81,7.8,7.8,143000.0
2006-09-01 14:00:00,7.8,7.81,7.79,7.81,97000.0,7.8,7.81,7.79,7.81,97000.0
2006-09-01 14:30:00,7.81,7.81,7.77,7.8,162000.0,7.81,7.81,7.77,7.8,162000.0
2006-09-01 15:00:00,7.8,7.83,7.79,7.81,330000.0,7.8,7.83,7.79,7.81,330000.0
2006-09-01 15:30:00,7.82,7.82,7.79,7.79,465000.0,7.82,7.82,7.79,7.79,465000.0
2006-09-05 09:30:00,7.92,7.92,7.76,7.82,452000.0,7.92,7.92,7.76,7.82,452000.0
2006-09-05 10:00:00,7.82,7.86,7.81,7.81,405000.0,7.82,7.86,7.81,7.81,405000.0
2006-09-05 10:30:00,7.81,7.81,7.75,7.77,660000.0,7.81,7.81,7.75,7.77,660000.0
2006-09-05 11:00:00,7.76,7.86,7.76,7.86,356000.0,7.76,7.86,7.76,7.86,356000.0
2006-09-05 11:30:00,7.86,7.88,7.8,7.8,681000.0,7.86,7.88,7.8,7.8,681000.0
2006-09-05 12:00:00,7.8,7.82,7.78,7.8,278000.0,7.8,7.82,7.78,7.8,278000.0
2006-09-05 12:30:00,7.79,7.8,7.79,7.8,180000.0,7.79,7.8,7.79,7.8,180000.0
2006-09-05 13:00:00,7.8,7.81,7.78,7.79,206000.0,7.8,7.81,7.78,7.79,206000.0
2006-09-05 13:30:00,7.79,7.8,7.78,7.79,296000.0,7.79,7.8,7.78,7.79,296000.0
2006-09-05 14:00:00,7.79,7.82,7.78,7.79,427000.0,7.79,7.82,7.78,7.79,427000.0
2006-09-05 14:30:00,7.79,7.8,7.78,7.8,346000.0,7.79,7.8,7.78,7.8,346000.0
2006-09-05 15:00:00,7.8,7.82,7.79,7.79,658000.0,7.8,7.82,7.79,7.79,658000.0
2006-09-05 15:30:00,7.8,7.8,7.76,7.78,838000.0,7.8,7.8,7.76,7.78,838000.0
2006-09-06 09:30:00,7.74,7.8,7.7,7.73,765000.0,7.74,7.8,7.7,7.73,765000.0
2006-09-06 10:00:00,7.73,7.76,7.72,7.76,382000.0,7.73,7.76,7.72,7.76,382000.0
2006-09-06 10:30:00,7.76,7.78,7.74,7.78,328000.0,7.76,7.78,7.74,7.78,328000.0
2006-09-06 11:00:00,7.78,7.78,7.73,7.73,196000.0,7.78,7.78,7.73,7.73,196000.0
2006-09-06 11:30:00,7.73,7.73,7.69,7.71,315000.0,7.73,7.73,7.69,7.71,315000.0
2006-09-06 12:00:00,7.71,7.72,7.7,7.71,282000.0,7.71,7.72,7.7,7.71,282000.0
2006-09-06 12:30:00,7.71,7.71,7.69,7.7,746000.0,7.71,7.71,7.69,7.7,746000.0
2006-09-06 13:00:00,7.7,7.74,7.69,7.74,438000.0,7.7,7.74,7.69,7.74,438000.0
2006-09-06 13:30:00,7.74,7.79,7.73,7.77,487000.0,7.74,7.79,7.73,7.77,487000.0
2006-09-06 14:00:00,7.76,7.77,7.72,7.74,113000.0,7.76,7.77,7.72,7.74,113000.0
2006-09-06 14:30:00,7.75,7.77,7.71,7.74,525000.0,7.75,7.77,7.71,7.74,525000.0
2006-09-06 15:00:00,7.74,7.75,7.69,7.73,746000.0,7.74,7.75,7.69,7.73,746000.0
2006-09-06 15:30:00,7.74,7.75,7.71,7.73,829000.0,7.74,7.75,7.71,7.73,829000.0
2006-09-07 09:30:00,7.68,7.7,7.63,7.65,764000.0,7.68,7.7,7.63,7.65,764000.0
2006-09-07 10:00:00,7.65,7.72,7.63,7.7,893000.0,7.65,7.72,7.63,7.7,893000.0
2006-09-07 10:30:00,7.7,7.81,7.7,7.75,960000.0,7.7,7.81,7.7,7.75,960000.0
2006-09-07 11:00:00,7.76,7.78,7.73,7.76,637000.0,7.76,7.78,7.73,7.76,637000.0
2006-09-07 11:30:00,7.76,7.8,7.73,7.78,339000.0,7.76,7.8,7.73,7.78,339000.0
2006-09-07 12:00:00,7.78,7.83,7.77,7.78,497000.0,7.78,7.83,7.77,7.78,497000.0
2006-09-07 12:30:00,7.79,7.8,7.77,7.79,102000.0,7.79,7.8,7.77,7.79,102000.0
2006-09-07 13:00:00,7.78,7.79,7.78,7.78,40000.0,7.78,7.79,7.78,7.78,40000.0
2006-09-07 13:30:00,7.78,7.84,7.78,7.83,348000.0,7.78,7.84,7.78,7.83,348000.0
2006-09-07 14:00:00,7.83,7.83,7.8,7.82,217000.0,7.83,7.83,7.8,7.82,217000.0
2006-09-07 14:30:00,7.82,7.83,7.81,7.82,271000.0,7.82,7.83,7.81,7.82,271000.0
2006-09-07 15:00:00,7.82,7.83,7.81,7.82,532000.0,7.82,7.83,7.81,7.82,532000.0
2006-09-07 15:30:00,7.82,7.83,7.77,7.83,837000.0,7.82,7.83,7.77,7.83,837000.0
2006-09-08 09:30:00,7.83,7.9,7.83,7.89,1624000.0,7.83,7.9,7.83,7.89,1624000.0
2006-09-08 10:00:00,7.89,7.93,7.85,7.91,1863000.0,7.89,7.93,7.85,7.91,1863000.0
2006-09-08 10:30:00,7.92,7.98,7.9,7.9,7026000.0,7.92,7.98,7.9,7.9,7026000.0
2006-09-08 11:00:00,7.89,7.97,7.88,7.96,2207000.0,7.89,7.97,7.88,7.96,2207000.0
2006-09-08 11:30:00,7.97,7.97,7.94,7.96,1114000.0,7.97,7.97,7.94,7.96,1114000.0
2006-09-08 12:00:00,7.96,7.96,7.94,7.96,596000.0,7.96,7.96,7.94,7.96,596000.0
2006-09-08 12:30:00,7.96,7.98,7.94,7.96,741000.0,7.96,7.98,7.94,7.96,741000.0
2006-09-08 13:00:00,7.97,8.0,7.96,7.99,1545000.0,7.97,8.0,7.96,7.99,1545000.0
2006-09-08 13:30:00,7.99,8.0,7.96,7.99,1357000.0,7.99,8.0,7.96,7.99,1357000.0
2006-09-08 14:00:00,7.99,8.05,7.96,8.05,1493000.0,7.99,8.05,7.96,8.05,1493000.0
2006-09-08 14:30:00,8.05,8.05,8.0,8.0,1228000.0,8.05,8.05,8.0,8.0,1228000.0
2006-09-08 15:00:00,8.0,8.02,7.98,7.99,1387000.0,8.0,8.02,7.98,7.99,1387000.0
2006-09-08 15:30:00,7.99,8.01,7.97,7.97,2235000.0,7.99,8.01,7.97,7.97,2235000.0
2006-09-11 09:30:00,7.98,7.99,7.79,7.84,1732000.0,7.98,7.99,7.79,7.84,1732000.0
2006-09-11 10:00:00,7.86,7.9,7.82,7.85,699000.0,7.86,7.9,7.82,7.85,699000.0
2006-09-11 10:30:00,7.85,7.88,7.81,7.81,482000.0,7.85,7.88,7.81,7.81,482000.0
2006-09-11 11:00:00,7.82,7.83,7.78,7.83,1022000.0,7.82,7.83,7.78,7.83,1022000.0
2006-09-11 11:30:00,7.83,7.86,7.82,7.84,298000.0,7.83,7.86,7.82,7.84,298000.0
2006-09-11 12:00:00,7.84,7.92,7.84,7.92,447000.0,7.84,7.92,7.84,7.92,447000.0
2006-09-11 12:30:00,7.93,7.96,7.9,7.96,459000.0,7.93,7.96,7.9,7.96,459000.0
2006-09-11 13:00:00,7.96,8.0,7.95,7.99,849000.0,7.96,8.0,7.95,7.99,849000.0
2006-09-11 13:30:00,7.99,8.04,7.98,8.03,1216000.0,7.99,8.04,7.98,8.03,1216000.0
2006-09-11 14:00:00,8.02,8.06,8.02,8.03,851000.0,8.02,8.06,8.02,8.03,851000.0
2006-09-11 14:30:00,8.03,8.03,7.98,8.01,874000.0,8.03,8.03,7.98,8.01,874000.0
2006-09-11 15:00:00,8.0,8.02,7.99,8.02,1152000.0,8.0,8.02,7.99,8.02,1152000.0
2006-09-11 15:30:00,8.02,8.02,7.99,7.99,1329000.0,8.02,8.02,7.99,7.99,1329000.0
2006-09-12 09:30:00,7.99,7.99,7.9,7.97,1749000.0,7.99,7.99,7.9,7.97,1749000.0
2006-09-12 10:00:00,7.97,8.14,7.97,8.14,3259000.0,7.97,8.14,7.97,8.14,3259000.0
2006-09-12 10:30:00,8.14,8.19,8.13,8.18,2269000.0,8.14,8.19,8.13,8.18,2269000.0
2006-09-12 11:00:00,8.18,8.22,8.12,8.13,1952000.0,8.18,8.22,8.12,8.13,1952000.0
2006-09-12 11:30:00,8.13,8.17,8.13,8.14,663000.0,8.13,8.17,8.13,8.14,663000.0
2006-09-12 12:00:00,8.15,8.15,7.9,7.92,5292000.0,8.15,8.15,7.9,7.92,5292000.0
2006-09-12 12:30:00,7.92,7.97,7.91,7.96,1451000.0,7.92,7.97,7.91,7.96,1451000.0
2006-09-12 13:00:00,7.96,7.98,7.95,7.97,763000.0,7.96,7.98,7.95,7.97,763000.0
2006-09-12 13:30:00,7.97,7.99,7.95,7.96,855000.0,7.97,7.99,7.95,7.96,855000.0
2006-09-12 14:00:00,7.96,7.96,7.87,7.89,1293000.0,7.96,7.96,7.87,7.89,1293000.0
2006-09-12 14:30:00,7.89,8.01,7.89,7.99,981000.0,7.89,8.01,7.89,7.99,981000.0
2006-09-12 15:00:00,7.99,8.06,7.94,8.05,1090000.0,7.99,8.06,7.94,8.05,1090000.0
2006-09-12 15:30:00,8.05,8.09,8.02,8.03,2522000.0,8.05,8.09,8.02,8.03,2522000.0
2006-09-13 09:30:00,8.06,8.1,8.03,8.03,919000.0,8.06,8.1,8.03,8.03,919000.0
2006-09-13 10:00:00,8.03,8.03,7.98,8.0,1049000.0,8.03,8.03,7.98,8.0,1049000.0
2006-09-13 10:30:00,8.0,8.05,7.98,8.04,956000.0,8.0,8.05,7.98,8.04,956000.0
2006-09-13 11:00:00,8.04,8.05,8.0,8.01,1050000.0,8.04,8.05,8.0,8.01,1050000.0
2006-09-13 11:30:00,8.01,8.03,8.0,8.01,1393000.0,8.01,8.03,8.0,8.01,1393000.0
2006-09-13 12:00:00,8.01,8.04,7.97,8.0,919000.0,8.01,8.04,7.97,8.0,919000.0
2006-09-13 12:30:00,8.01,8.02,7.99,8.01,168000.0,8.01,8.02,7.99,8.01,168000.0
2006-09-13 13:00:00,8.01,8.02,7.97,7.97,268000.0,8.01,8.02,7.97,7.97,268000.0
2006-09-13 13:30:00,7.97,8.0,7.97,8.0,132000.0,7.97,8.0,7.97,8.0,132000.0
2006-09-13 14:00:00,8.01,8.2,7.99,8.19,2644000.0,8.01,8.2,7.99,8.19,2644000.0
2006-09-13 14:30:00,8.19,8.37,8.14,8.27,10055000.0,8.19,8.37,8.14,8.27,10055000.0
2006-09-13 15:00:00,8.26,8.33,8.16,8.3,3871000.0,8.26,8.33,8.16,8.3,3871000.0
2006-09-13 15:30:00,8.3,8.47,8.29,8.38,6638000.0,8.3,8.47,8.29,8.38,6638000.0
2006-09-14 09:30:00,8.37,8.38,8.25,8.3,2500000.0,8.37,8.38,8.25,8.3,2500000.0
2006-09-14 10:00:00,8.3,8.36,8.22,8.33,1849000.0,8.3,8.36,8.22,8.33,1849000.0
2006-09-14 10:30:00,8.32,8.49,8.31,8.46,2544000.0,8.32,8.49,8.31,8.46,2544000.0
2006-09-14 11:00:00,8.46,8.47,8.38,8.38,2382000.0,8.46,8.47,8.38,8.38,2382000.0
2006-09-14 11:30:00,8.38,8.42,8.33,8.39,1008000.0,8.38,8.42,8.33,8.39,1008000.0
2006-09-14 12:00:00,8.39,8.4,8.35,8.4,427000.0,8.39,8.4,8.35,8.4,427000.0
2006-09-14 12:30:00,8.4,8.43,8.4,8.42,277000.0,8.4,8.43,8.4,8.42,277000.0
2006-09-14 13:00:00,8.42,8.42,8.36,8.4,457000.0,8.42,8.42,8.36,8.4,457000.0
2006-09-14 13:30:00,8.4,8.42,8.39,8.41,336000.0,8.4,8.42,8.39,8.41,336000.0
2006-09-14 14:00:00,8.41,8.51,8.41,8.48,2263000.0,8.41,8.51,8.41,8.48,2263000.0
2006-09-14 14:30:00,8.48,8.5,8.44,8.45,1786000.0,8.48,8.5,8.44,8.45,1786000.0
2006-09-14 15:00:00,8.45,8.47,8.4,8.43,1107000.0,8.45,8.47,8.4,8.43,1107000.0
2006-09-14 15:30:00,8.43,8.48,8.43,8.46,1639000.0,8.43,8.48,8.43,8.46,1639000.0
2006-09-15 09:30:00,8.53,8.59,8.51,8.57,3847000.0,8.53,8.59,8.51,8.57,3847000.0
2006-09-15 10:00:00,8.58,8.68,8.56,8.68,3584000.0,8.58,8.68,8.56,8.68,3584000.0
2006-09-15 10:30:00,8.68,8.74,8.64,8.7,3267000.0,8.68,8.74,8.64,8.7,3267000.0
2006-09-15 11:00:00,8.7,8.71,8.64,8.65,1927000.0,8.7,8.71,8.64,8.65,1927000.0
2006-09-15 11:30:00,8.66,8.75,8.66,8.73,1492000.0,8.66,8.75,8.66,8.73,1492000.0
2006-09-15 12:00:00,8.73,8.74,8.69,8.73,1308000.0,8.73,8.74,8.69,8.73,1308000.0
2006-09-15 12:30:00,8.74,8.83,8.73,8.79,2644000.0,8.74,8.83,8.73,8.79,2644000.0
2006-09-15 13:00:00,8.79,8.88,8.79,8.84,1493000.0,8.79,8.88,8.79,8.84,1493000.0
2006-09-15 13:30:00,8.83,8.84,8.75,8.78,1238000.0,8.83,8.84,8.75,8.78,1238000.0
2006-09-15 14:00:00,8.78,8.81,8.74,8.8,1076000.0,8.78,8.81,8.74,8.8,1076000.0
2006-09-15 14:30:00,8.8,8.81,8.72,8.76,850000.0,8.8,8.81,8.72,8.76,850000.0
2006-09-15 15:00:00,8.76,8.81,8.73,8.79,1510000.0,8.76,8.81,8.73,8.79,1510000.0
2006-09-15 15:30:00,8.79,8.8,8.75,8.77,2045000.0,8.79,8.8,8.75,8.77,2045000.0
2006-09-18 09:30:00,8.8,9.19,8.8,9.15,7832000.0,8.8,9.19,8.8,9.15,7832000.0
2006-09-18 10:00:00,9.14,9.15,9.0,9.03,2810000.0,9.14,9.15,9.0,9.03,2810000.0
2006-09-18 10:30:00,9.03,9.1,8.96,9.04,2041000.0,9.03,9.1,8.96,9.04,2041000.0
2006-09-18 11:00:00,9.03,9.05,8.96,9.01,1305000.0,9.03,9.05,8.96,9.01,1305000.0
2006-09-18 11:30:00,9.0,9.05,8.98,8.99,1537000.0,9.0,9.05,8.98,8.99,1537000.0
2006-09-18 12:00:00,8.99,9.0,8.93,8.96,1284000.0,8.99,9.0,8.93,8.96,1284000.0
2006-09-18 12:30:00,8.96,8.97,8.94,8.97,615000.0,8.96,8.97,8.94,8.97,615000.0
2006-09-18 13:00:00,8.97,9.08,8.94,9.02,1041000.0,8.97,9.08,8.94,9.02,1041000.0
2006-09-18 13:30:00,9.03,9.05,8.91,8.95,1081000.0,9.03,9.05,8.91,8.95,1081000.0
2006-09-18 14:00:00,8.95,8.95,8.87,8.87,1162000.0,8.95,8.95,8.87,8.87,1162000.0
2006-09-18 14:30:00,8.87,8.87,8.72,8.8,2406000.0,8.87,8.87,8.72,8.8,2406000.0
2006-09-18 15:00:00,8.81,8.97,8.79,8.92,2124000.0,8.81,8.97,8.79,8.92,2124000.0
2006-09-18 15:30:00,8.93,8.95,8.87,8.91,1308000.0,8.93,8.95,8.87,8.91,1308000.0
2006-09-19 09:30:00,8.82,8.85,8.63,8.64,3389000.0,8.82,8.85,8.63,8.64,3389000.0
2006-09-19 10:00:00,8.64,8.75,8.63,8.7,2212000.0,8.64,8.75,8.63,8.7,2212000.0
2006-09-19 10:30:00,8.71,8.71,8.67,8.7,637000.0,8.71,8.71,8.67,8.7,637000.0
2006-09-19 11:00:00,8.7,8.72,8.66,8.7,867000.0,8.7,8.72,8.66,8.7,867000.0
2006-09-19 11:30:00,8.7,8.7,8.37,8.46,7340000.0,8.7,8.7,8.37,8.46,7340000.0
2006-09-19 12:00:00,8.46,8.53,8.38,8.45,2907000.0,8.46,8.53,8.38,8.45,2907000.0
2006-09-19 12:30:00,8.45,8.55,8.45,8.49,2000000.0,8.45,8.55,8.45,8.49,2000000.0
2006-09-19 13:00:00,8.49,8.52,8.47,8.51,1115000.0,8.49,8.52,8.47,8.51,1115000.0
2006-09-19 13:30:00,8.51,8.54,8.47,8.47,982000.0,8.51,8.54,8.47,8.47,982000.0
2006-09-19 14:00:00,8.46,8.5,8.42,8.47,1032000.0,8.46,8.5,8.42,8.47,1032000.0
2006-09-19 14:30:00,8.47,8.47,8.43,8.43,1233000.0,8.47,8.47,8.43,8.43,1233000.0
2006-09-19 15:00:00,8.43,8.53,8.43,8.5,2196000.0,8.43,8.53,8.43,8.5,2196000.0
2006-09-19 15:30:00,8.5,8.6,8.48,8.52,2148000.0,8.5,8.6,8.48,8.52,2148000.0
2006-09-20 09:30:00,8.58,8.65,8.57,8.62,2070000.0,8.58,8.65,8.57,8.62,2070000.0
2006-09-20 10:00:00,8.62,8.64,8.45,8.53,2106000.0,8.62,8.64,8.45,8.53,2106000.0
2006-09-20 10:30:00,8.54,8.59,8.51,8.55,837000.0,8.54,8.59,8.51,8.55,837000.0
2006-09-20 11:00:00,8.55,8.65,8.53,8.65,1096000.0,8.55,8.65,8.53,8.65,1096000.0
2006-09-20 11:30:00,8.65,8.71,8.63,8.69,1543000.0,8.65,8.71,8.63,8.69,1543000.0
2006-09-20 12:00:00,8.69,8.7,8.65,8.68,497000.0,8.69,8.7,8.65,8.68,497000.0
2006-09-20 12:30:00,8.67,8.69,8.65,8.65,571000.0,8.67,8.69,8.65,8.65,571000.0
2006-09-20 13:00:00,8.65,8.68,8.6,8.61,1514000.0,8.65,8.68,8.6,8.61,1514000.0
2006-09-20 13:30:00,8.62,8.68,8.62,8.66,351000.0,8.62,8.68,8.62,8.66,351000.0
2006-09-20 14:00:00,8.65,8.69,8.58,8.63,1001000.0,8.65,8.69,8.58,8.63,1001000.0
2006-09-20 14:30:00,8.63,8.66,8.58,8.63,934000.0,8.63,8.66,8.58,8.63,934000.0
2006-09-20 15:00:00,8.63,8.68,8.59,8.63,997000.0,8.63,8.68,8.59,8.63,997000.0
2006-09-20 15:30:00,8.63,8.67,8.6,8.65,1470000.0,8.63,8.67,8.6,8.65,1470000.0
2006-09-21 09:30:00,8.7,8.92,8.67,8.92,2477000.0,8.7,8.92,8.67,8.92,2477000.0
2006-09-21 10:00:00,8.91,9.0,8.87,8.97,3108000.0,8.91,9.0,8.87,8.97,3108000.0
2006-09-21 10:30:00,8.97,9.0,8.92,8.95,2145000.0,8.97,9.0,8.92,8.95,2145000.0
2006-09-21 11:00:00,8.94,8.98,8.88,8.93,1818000.0,8.94,8.98,8.88,8.93,1818000.0
2006-09-21 11:30:00,8.93,9.0,8.9,8.93,832000.0,8.93,9.0,8.9,8.93,832000.0
2006-09-21 12:00:00,8.93,8.95,8.87,8.93,1032000.0,8.93,8.95,8.87,8.93,1032000.0
2006-09-21 12:30:00,8.93,8.98,8.91,8.94,1010000.0,8.93,8.98,8.91,8.94,1010000.0
2006-09-21 13:00:00,8.94,8.95,8.85,8.88,581000.0,8.94,8.95,8.85,8.88,581000.0
2006-09-21 13:30:00,8.87,8.92,8.87,8.9,377000.0,8.87,8.92,8.87,8.9,377000.0
2006-09-21 14:00:00,8.9,8.91,8.73,8.75,1029000.0,8.9,8.91,8.73,8.75,1029000.0
2006-09-21 14:30:00,8.73,8.75,8.68,8.69,1539000.0,8.73,8.75,8.68,8.69,1539000.0
2006-09-21 15:00:00,8.69,8.74,8.65,8.7,1229000.0,8.69,8.74,8.65,8.7,1229000.0
2006-09-21 15:30:00,8.7,8.73,8.66,8.72,1453000.0,8.7,8.73,8.66,8.72,1453000.0
2006-09-22 09:30:00,8.65,8.82,8.63,8.7,1216000.0,8.65,8.82,8.63,8.7,1216000.0
2006-09-22 10:00:00,8.71,8.73,8.66,8.67,389000.0,8.71,8.73,8.66,8.67,389000.0
2006-09-22 10:30:00,8.68,8.7,8.65,8.66,346000.0,8.68,8.7,8.65,8.66,346000.0
2006-09-22 11:00:00,8.67,8.7,8.65,8.66,298000.0,8.67,8.7,8.65,8.66,298000.0
2006-09-22 11:30:00,8.66,8.7,8.65,8.7,161000.0,8.66,8.7,8.65,8.7,161000.0
2006-09-22 12:00:00,8.69,8.69,8.65,8.67,432000.0,8.69,8.69,8.65,8.67,432000.0
2006-09-22 12:30:00,8.66,8.7,8.65,8.7,657000.0,8.66,8.7,8.65,8.7,657000.0
2006-09-22 13:00:00,8.7,8.71,8.68,8.7,419000.0,8.7,8.71,8.68,8.7,419000.0
2006-09-22 13:30:00,8.7,8.71,8.69,8.7,155000.0,8.7,8.71,8.69,8.7,155000.0
2006-09-22 14:00:00,8.7,8.7,8.68,8.68,98000.0,8.7,8.7,8.68,8.68,98000.0
2006-09-22 14:30:00,8.69,8.7,8.68,8.69,92000.0,8.69,8.7,8.68,8.69,92000.0
2006-09-22 15:00:00,8.7,8.71,8.69,8.7,287000.0,8.7,8.71,8.69,8.7,287000.0
2006-09-22 15:30:00,8.7,8.71,8.68,8.68,555000.0,8.7,8.71,8.68,8.68,555000.0
2006-09-25 09:30:00,8.96,9.21,8.93,9.03,8461000.0,8.96,9.21,8.93,9.03,8461000.0
2006-09-25 10:00:00,9.03,9.08,8.86,8.9,4894000.0,9.03,9.08,8.86,8.9,4894000.0
2006-09-25 10:30:00,8.9,9.03,8.85,9.0,1955000.0,8.9,9.03,8.85,9.0,1955000.0
2006-09-25 11:00:00,9.0,9.07,8.96,8.97,1452000.0,9.0,9.07,8.96,8.97,1452000.0
2006-09-25 11:30:00,8.97,9.01,8.95,8.96,418000.0,8.97,9.01,8.95,8.96,418000.0
2006-09-25 12:00:00,8.95,9.02,8.93,9.02,887000.0,8.95,9.02,8.93,9.02,887000.0
2006-09-25 12:30:00,9.02,9.06,8.98,9.04,721000.0,9.02,9.06,8.98,9.04,721000.0
2006-09-25 13:00:00,9.05,9.06,8.97,8.99,733000.0,9.05,9.06,8.97,8.99,733000.0
2006-09-25 13:30:00,8.99,9.03,8.96,9.0,560000.0,8.99,9.03,8.96,9.0,560000.0
2006-09-25 14:00:00,9.0,9.03,8.96,8.99,565000.0,9.0,9.03,8.96,8.99,565000.0
2006-09-25 14:30:00,8.99,9.05,8.98,9.01,690000.0,8.99,9.05,8.98,9.01,690000.0
2006-09-25 15:00:00,9.02,9.07,9.01,9.03,1086000.0,9.02,9.07,9.01,9.03,1086000.0
2006-09-25 15:30:00,9.03,9.04,8.99,9.02,1628000.0,9.03,9.04,8.99,9.02,1628000.0
2006-09-26 09:30:00,9.05,9.06,8.9,9.02,1418000.0,9.05,9.06,8.9,9.02,1418000.0
2006-09-26 10:00:00,9.03,9.03,8.94,8.95,803000.0,9.03,9.03,8.94,8.95,803000.0
2006-09-26 10:30:00,8.96,8.96,8.85,8.93,981000.0,8.96,8.96,8.85,8.93,981000.0
2006-09-26 11:00:00,8.93,8.95,8.9,8.93,380000.0,8.93,8.95,8.9,8.93,380000.0
2006-09-26 11:30:00,8.93,8.94,8.83,8.85,636000.0,8.93,8.94,8.83,8.85,636000.0
2006-09-26 12:00:00,8.84,8.9,8.82,8.9,427000.0,8.84,8.9,8.82,8.9,427000.0
2006-09-26 12:30:00,8.9,8.94,8.88,8.92,301000.0,8.9,8.94,8.88,8.92,301000.0
2006-09-26 13:00:00,8.92,8.92,8.88,8.9,223000.0,8.92,8.92,8.88,8.9,223000.0
2006-09-26 13:30:00,8.9,8.95,8.88,8.88,525000.0,8.9,8.95,8.88,8.88,525000.0
2006-09-26 14:00:00,8.88,8.92,8.88,8.89,323000.0,8.88,8.92,8.88,8.89,323000.0
2006-09-26 14:30:00,8.9,8.91,8.88,8.89,419000.0,8.9,8.91,8.88,8.89,419000.0
2006-09-26 15:00:00,8.89,8.9,8.88,8.9,766000.0,8.89,8.9,8.88,8.9,766000.0
2006-09-26 15:30:00,8.9,8.92,8.89,8.92,1121000.0,8.9,8.92,8.89,8.92,1121000.0
2006-09-27 09:30:00,8.85,9.0,8.85,8.98,1430000.0,8.85,9.0,8.85,8.98,1430000.0
2006-09-27 10:00:00,8.99,9.0,8.88,8.97,1069000.0,8.99,9.0,8.88,8.97,1069000.0
2006-09-27 10:30:00,8.97,8.99,8.91,8.95,656000.0,8.97,8.99,8.91,8.95,656000.0
2006-09-27 11:00:00,8.98,8.98,8.9,8.92,401000.0,8.98,8.98,8.9,8.92,401000.0
2006-09-27 11:30:00,8.91,8.94,8.88,8.88,231000.0,8.91,8.94,8.88,8.88,231000.0
2006-09-27 12:00:00,8.88,8.88,8.85,8.85,273000.0,8.88,8.88,8.85,8.85,273000.0
2006-09-27 12:30:00,8.85,8.88,8.81,8.83,690000.0,8.85,8.88,8.81,8.83,690000.0
2006-09-27 13:00:00,8.83,8.85,8.8,8.83,529000.0,8.83,8.85,8.8,8.83,529000.0
2006-09-27 13:30:00,8.83,8.84,8.8,8.83,280000.0,8.83,8.84,8.8,8.83,280000.0
2006-09-27 14:00:00,8.83,8.84,8.75,8.8,758000.0,8.83,8.84,8.75,8.8,758000.0
2006-09-27 14:30:00,8.8,8.8,8.74,8.76,757000.0,8.8,8.8,8.74,8.76,757000.0
2006-09-27 15:00:00,8.76,8.78,8.75,8.78,881000.0,8.76,8.78,8.75,8.78,881000.0
2006-09-27 15:30:00,8.78,8.88,8.78,8.86,805000.0,8.78,8.88,8.78,8.86,805000.0
2006-09-28 09:30:00,8.79,8.9,8.73,8.74,1196000.0,8.79,8.9,8.73,8.74,1196000.0
2006-09-28 10:00:00,8.74,8.8,8.69,8.73,1135000.0,8.74,8.8,8.69,8.73,1135000.0
2006-09-28 10:30:00,8.72,8.74,8.68,8.72,627000.0,8.72,8.74,8.68,8.72,627000.0
2006-09-28 11:00:00,8.72,8.8,8.71,8.78,681000.0,8.72,8.8,8.71,8.78,681000.0
2006-09-28 11:30:00,8.79,8.79,8.73,8.76,358000.0,8.79,8.79,8.73,8.76,358000.0
2006-09-28 12:00:00,8.77,8.79,8.75,8.78,331000.0,8.77,8.79,8.75,8.78,331000.0
2006-09-28 12:30:00,8.78,8.82,8.78,8.8,199000.0,8.78,8.82,8.78,8.8,199000.0
2006-09-28 13:00:00,8.81,8.9,8.8,8.87,682000.0,8.81,8.9,8.8,8.87,682000.0
2006-09-28 13:30:00,8.86,8.9,8.82,8.85,541000.0,8.86,8.9,8.82,8.85,541000.0
2006-09-28 14:00:00,8.85,8.89,8.82,8.89,774000.0,8.85,8.89,8.82,8.89,774000.0
2006-09-28 14:30:00,8.89,8.98,8.88,8.92,1136000.0,8.89,8.98,8.88,8.92,1136000.0
2006-09-28 15:00:00,8.93,8.94,8.9,8.91,576000.0,8.93,8.94,8.9,8.91,576000.0
2006-09-28 15:30:00,8.91,8.94,8.86,8.87,1157000.0,8.91,8.94,8.86,8.87,1157000.0
2006-09-29 09:30:00,8.92,8.94,8.84,8.88,886000.0,8.92,8.94,8.84,8.88,886000.0
2006-09-29 10:00:00,8.88,8.89,8.85,8.86,710000.0,8.88,8.89,8.85,8.86,710000.0
2006-09-29 10:30:00,8.86,8.87,8.8,8.83,384000.0,8.86,8.87,8.8,8.83,384000.0
2006-09-29 11:00:00,8.83,8.84,8.76,8.78,784000.0,8.83,8.84,8.76,8.78,784000.0
2006-09-29 11:30:00,8.8,8.81,8.77,8.78,301000.0,8.8,8.81,8.77,8.78,301000.0
2006-09-29 12:00:00,8.78,8.82,8.78,8.81,216000.0,8.78,8.82,8.78,8.81,216000.0
2006-09-29 12:30:00,8.81,8.82,8.79,8.79,324000.0,8.81,8.82,8.79,8.79,324000.0
2006-09-29 13:00:00,8.79,8.8,8.77,8.77,276000.0,8.79,8.8,8.77,8.77,276000.0
2006-09-29 13:30:00,8.77,8.78,8.76,8.77,226000.0,8.77,8.78,8.76,8.77,226000.0
2006-09-29 14:00:00,8.77,8.77,8.72,8.73,452000.0,8.77,8.77,8.72,8.73,452000.0
2006-09-29 14:30:00,8.73,8.75,8.73,8.74,404000.0,8.73,8.75,8.73,8.74,404000.0
2006-09-29 15:00:00,8.74,8.75,8.71,8.75,472000.0,8.74,8.75,8.71,8.75,472000.0
2006-09-29 15:30:00,8.75,8.76,8.72,8.75,899000.0,8.75,8.76,8.72,8.75,899000.0
2006-10-02 09:30:00,8.69,8.76,8.6,8.63,925000.0,8.69,8.76,8.6,8.63,925000.0
2006-10-02 10:00:00,8.64,8.69,8.63,8.68,445000.0,8.64,8.69,8.63,8.68,445000.0
2006-10-02 10:30:00,8.69,8.72,8.64,8.71,491000.0,8.69,8.72,8.64,8.71,491000.0
2006-10-02 11:00:00,8.7,8.73,8.69,8.72,336000.0,8.7,8.73,8.69,8.72,336000.0
2006-10-02 11:30:00,8.72,8.81,8.71,8.75,560000.0,8.72,8.81,8.71,8.75,560000.0
2006-10-02 12:00:00,8.74,8.78,8.72,8.76,275000.0,8.74,8.78,8.72,8.76,275000.0
2006-10-02 12:30:00,8.76,8.76,8.7,8.71,120000.0,8.76,8.76,8.7,8.71,120000.0
2006-10-02 13:00:00,8.71,8.71,8.69,8.71,137000.0,8.71,8.71,8.69,8.71,137000.0
2006-10-02 13:30:00,8.7,8.7,8.6,8.63,627000.0,8.7,8.7,8.6,8.63,627000.0
2006-10-02 14:00:00,8.63,8.68,8.61,8.65,432000.0,8.63,8.68,8.61,8.65,432000.0
2006-10-02 14:30:00,8.65,8.67,8.61,8.62,354000.0,8.65,8.67,8.61,8.62,354000.0
2006-10-02 15:00:00,8.62,8.65,8.62,8.63,203000.0,8.62,8.65,8.62,8.63,203000.0
2006-10-02 15:30:00,8.64,8.65,8.6,8.62,474000.0,8.64,8.65,8.6,8.62,474000.0
2006-10-03 09:30:00,8.55,8.62,8.55,8.58,792000.0,8.55,8.62,8.55,8.58,792000.0
2006-10-03 10:00:00,8.58,8.6,8.57,8.59,671000.0,8.58,8.6,8.57,8.59,671000.0
2006-10-03 10:30:00,8.59,8.59,8.53,8.54,1030000.0,8.59,8.59,8.53,8.54,1030000.0
2006-10-03 11:00:00,8.55,8.55,8.51,8.54,628000.0,8.55,8.55,8.51,8.54,628000.0
2006-10-03 11:30:00,8.54,8.54,8.52,8.53,707000.0,8.54,8.54,8.52,8.53,707000.0
2006-10-03 12:00:00,8.53,8.55,8.51,8.53,973000.0,8.53,8.55,8.51,8.53,973000.0
2006-10-03 12:30:00,8.53,8.54,8.48,8.51,956000.0,8.53,8.54,8.48,8.51,956000.0
2006-10-03 13:00:00,8.5,8.51,8.45,8.45,816000.0,8.5,8.51,8.45,8.45,816000.0
2006-10-03 13:30:00,8.46,8.47,8.4,8.41,933000.0,8.46,8.47,8.4,8.41,933000.0
2006-10-03 14:00:00,8.42,8.44,8.35,8.37,1235000.0,8.42,8.44,8.35,8.37,1235000.0
2006-10-03 14:30:00,8.37,8.43,8.33,8.39,1515000.0,8.37,8.43,8.33,8.39,1515000.0
2006-10-03 15:00:00,8.39,8.42,8.33,8.36,1205000.0,8.39,8.42,8.33,8.36,1205000.0
2006-10-03 15:30:00,8.36,8.42,8.31,8.32,1350000.0,8.36,8.42,8.31,8.32,1350000.0
2006-10-04 09:30:00,8.3,8.4,8.22,8.37,1595000.0,8.3,8.4,8.22,8.37,1595000.0
2006-10-04 10:00:00,8.37,8.43,8.33,8.42,1955000.0,8.37,8.43,8.33,8.42,1955000.0
2006-10-04 10:30:00,8.41,8.42,8.38,8.4,910000.0,8.41,8.42,8.38,8.4,910000.0
2006-10-04 11:00:00,8.4,8.4,8.28,8.39,751000.0,8.4,8.4,8.28,8.39,751000.0
2006-10-04 11:30:00,8.4,8.4,8.34,8.38,457000.0,8.4,8.4,8.34,8.38,457000.0
2006-10-04 12:00:00,8.38,8.4,8.37,8.4,391000.0,8.38,8.4,8.37,8.4,391000.0
2006-10-04 12:30:00,8.4,8.4,8.36,8.37,189000.0,8.4,8.4,8.36,8.37,189000.0
2006-10-04 13:00:00,8.37,8.39,8.35,8.38,404000.0,8.37,8.39,8.35,8.38,404000.0
2006-10-04 13:30:00,8.38,8.41,8.37,8.4,542000.0,8.38,8.41,8.37,8.4,542000.0
2006-10-04 14:00:00,8.4,8.49,8.38,8.42,2009000.0,8.4,8.49,8.38,8.42,2009000.0
2006-10-04 14:30:00,8.42,8.48,8.4,8.46,1541000.0,8.42,8.48,8.4,8.46,1541000.0
2006-10-04 15:00:00,8.46,8.46,8.4,8.42,909000.0,8.46,8.46,8.4,8.42,909000.0
2006-10-04 15:30:00,8.42,8.44,8.38,8.4,1746000.0,8.42,8.44,8.38,8.4,1746000.0
2006-10-05 09:30:00,8.43,8.59,8.35,8.59,2498000.0,8.43,8.59,8.35,8.59,2498000.0
2006-10-05 10:00:00,8.58,8.65,8.52,8.63,3067000.0,8.58,8.65,8.52,8.63,3067000.0
2006-10-05 10:30:00,8.63,8.63,8.57,8.59,871000.0,8.63,8.63,8.57,8.59,871000.0
2006-10-05 11:00:00,8.59,8.59,8.5,8.53,830000.0,8.59,8.59,8.5,8.53,830000.0
2006-10-05 11:30:00,8.54,8.58,8.53,8.56,736000.0,8.54,8.58,8.53,8.56,736000.0
2006-10-05 12:00:00,8.56,8.57,8.52,8.53,563000.0,8.56,8.57,8.52,8.53,563000.0
2006-10-05 12:30:00,8.54,8.57,8.52,8.57,279000.0,8.54,8.57,8.52,8.57,279000.0
2006-10-05 13:00:00,8.57,8.58,8.55,8.55,223000.0,8.57,8.58,8.55,8.55,223000.0
2006-10-05 13:30:00,8.55,8.57,8.54,8.56,562000.0,8.55,8.57,8.54,8.56,562000.0
2006-10-05 14:00:00,8.56,8.6,8.52,8.54,931000.0,8.56,8.6,8.52,8.54,931000.0
2006-10-05 14:30:00,8.56,8.58,8.55,8.57,420000.0,8.56,8.58,8.55,8.57,420000.0
2006-10-05 15:00:00,8.57,8.59,8.53,8.55,820000.0,8.57,8.59,8.53,8.55,820000.0
2006-10-05 15:30:00,8.55,8.59,8.51,8.51,1647000.0,8.55,8.59,8.51,8.51,1647000.0
2006-10-06 09:30:00,8.53,8.57,8.43,8.51,872000.0,8.53,8.57,8.43,8.51,872000.0
2006-10-06 10:00:00,8.52,8.54,8.47,8.49,375000.0,8.52,8.54,8.47,8.49,375000.0
2006-10-06 10:30:00,8.49,8.5,8.45,8.5,277000.0,8.49,8.5,8.45,8.5,277000.0
2006-10-06 11:00:00,8.49,8.5,8.47,8.49,372000.0,8.49,8.5,8.47,8.49,372000.0
2006-10-06 11:30:00,8.5,8.5,8.48,8.49,181000.0,8.5,8.5,8.48,8.49,181000.0
2006-10-06 12:00:00,8.5,8.5,8.49,8.5,131000.0,8.5,8.5,8.49,8.5,131000.0
2006-10-06 12:30:00,8.5,8.5,8.48,8.49,170000.0,8.5,8.5,8.48,8.49,170000.0
2006-10-06 13:00:00,8.49,8.5,8.48,8.5,160000.0,8.49,8.5,8.48,8.5,160000.0
2006-10-06 13:30:00,8.5,8.51,8.48,8.51,632000.0,8.5,8.51,8.48,8.51,632000.0
2006-10-06 14:00:00,8.51,8.51,8.48,8.5,618000.0,8.51,8.51,8.48,8.5,618000.0
2006-10-06 14:30:00,8.5,8.51,8.45,8.47,1231000.0,8.5,8.51,8.45,8.47,1231000.0
2006-10-06 15:00:00,8.47,8.49,8.45,8.46,568000.0,8.47,8.49,8.45,8.46,568000.0
2006-10-06 15:30:00,8.46,8.46,8.36,8.41,1168000.0,8.46,8.46,8.36,8.41,1168000.0
2006-10-09 09:30:00,8.37,8.51,8.37,8.47,882000.0,8.37,8.51,8.37,8.47,882000.0
2006-10-09 10:00:00,8.48,8.5,8.45,8.49,399000.0,8.48,8.5,8.45,8.49,399000.0
2006-10-09 10:30:00,8.49,8.49,8.38,8.43,532000.0,8.49,8.49,8.38,8.43,532000.0
2006-10-09 11:00:00,8.43,8.44,8.41,8.44,229000.0,8.43,8.44,8.41,8.44,229000.0
2006-10-09 11:30:00,8.44,8.5,8.44,8.5,426000.0,8.44,8.5,8.44,8.5,426000.0
2006-10-09 12:00:00,8.5,8.51,8.49,8.49,365000.0,8.5,8.51,8.49,8.49,365000.0
2006-10-09 12:30:00,8.49,8.51,8.46,8.47,480000.0,8.49,8.51,8.46,8.47,480000.0
2006-10-09 13:00:00,8.47,8.5,8.46,8.49,139000.0,8.47,8.5,8.46,8.49,139000.0
2006-10-09 13:30:00,8.48,8.51,8.48,8.49,362000.0,8.48,8.51,8.48,8.49,362000.0
2006-10-09 14:00:00,8.5,8.52,8.49,8.5,576000.0,8.5,8.52,8.49,8.5,576000.0
2006-10-09 14:30:00,8.5,8.7,8.49,8.66,2279000.0,8.5,8.7,8.49,8.66,2279000.0
2006-10-09 15:00:00,8.66,8.66,8.55,8.57,1956000.0,8.66,8.66,8.55,8.57,1956000.0
2006-10-09 15:30:00,8.57,8.57,8.48,8.49,1826000.0,8.57,8.57,8.48,8.49,1826000.0
2006-10-10 09:30:00,8.5,8.74,8.5,8.69,2066000.0,8.5,8.74,8.5,8.69,2066000.0
2006-10-10 10:00:00,8.69,8.7,8.6,8.63,661000.0,8.69,8.7,8.6,8.63,661000.0
2006-10-10 10:30:00,8.63,8.64,8.59,8.61,491000.0,8.63,8.64,8.59,8.61,491000.0
2006-10-10 11:00:00,8.62,8.68,8.62,8.67,393000.0,8.62,8.68,8.62,8.67,393000.0
2006-10-10 11:30:00,8.67,8.68,8.61,8.66,476000.0,8.67,8.68,8.61,8.66,476000.0
2006-10-10 12:00:00,8.66,8.66,8.61,8.63,476000.0,8.66,8.66,8.61,8.63,476000.0
2006-10-10 12:30:00,8.61,8.62,8.61,8.62,159000.0,8.61,8.62,8.61,8.62,159000.0
2006-10-10 13:00:00,8.62,8.63,8.61,8.62,358000.0,8.62,8.63,8.61,8.62,358000.0
2006-10-10 13:30:00,8.62,8.63,8.61,8.62,426000.0,8.62,8.63,8.61,8.62,426000.0
2006-10-10 14:00:00,8.62,8.64,8.61,8.63,234000.0,8.62,8.64,8.61,8.63,234000.0
2006-10-10 14:30:00,8.63,8.65,8.61,8.62,459000.0,8.63,8.65,8.61,8.62,459000.0
2006-10-10 15:00:00,8.62,8.67,8.62,8.63,589000.0,8.62,8.67,8.62,8.63,589000.0
2006-10-10 15:30:00,8.63,8.66,8.63,8.65,543000.0,8.63,8.66,8.63,8.65,543000.0
2006-10-11 09:30:00,8.64,8.66,8.55,8.6,656000.0,8.64,8.66,8.55,8.6,656000.0
2006-10-11 10:00:00,8.6,8.61,8.58,8.59,320000.0,8.6,8.61,8.58,8.59,320000.0
2006-10-11 10:30:00,8.59,8.6,8.53,8.56,439000.0,8.59,8.6,8.53,8.56,439000.0
2006-10-11 11:00:00,8.56,8.61,8.56,8.6,394000.0,8.56,8.61,8.56,8.6,394000.0
2006-10-11 11:30:00,8.6,8.61,8.58,8.59,537000.0,8.6,8.61,8.58,8.59,537000.0
2006-10-11 12:00:00,8.59,8.6,8.59,8.59,343000.0,8.59,8.6,8.59,8.59,343000.0
2006-10-11 12:30:00,8.59,8.62,8.58,8.6,936000.0,8.59,8.62,8.58,8.6,936000.0
2006-10-11 13:00:00,8.59,8.61,8.58,8.59,236000.0,8.59,8.61,8.58,8.59,236000.0
2006-10-11 13:30:00,8.6,8.61,8.58,8.59,151000.0,8.6,8.61,8.58,8.59,151000.0
2006-10-11 14:00:00,8.58,8.6,8.58,8.59,467000.0,8.58,8.6,8.58,8.59,467000.0
2006-10-11 14:30:00,8.59,8.6,8.55,8.58,829000.0,8.59,8.6,8.55,8.58,829000.0
2006-10-11 15:00:00,8.58,8.6,8.57,8.6,542000.0,8.58,8.6,8.57,8.6,542000.0
2006-10-11 15:30:00,8.6,8.78,8.58,8.7,2808000.0,8.6,8.78,8.58,8.7,2808000.0
2006-10-12 09:30:00,8.72,8.84,8.7,8.74,1447000.0,8.72,8.84,8.7,8.74,1447000.0
2006-10-12 10:00:00,8.74,8.75,8.66,8.73,693000.0,8.74,8.75,8.66,8.73,693000.0
2006-10-12 10:30:00,8.73,8.73,8.66,8.68,312000.0,8.73,8.73,8.66,8.68,312000.0
2006-10-12 11:00:00,8.68,8.7,8.65,8.65,612000.0,8.68,8.7,8.65,8.65,612000.0
2006-10-12 11:30:00,8.66,8.67,8.61,8.63,686000.0,8.66,8.67,8.61,8.63,686000.0
2006-10-12 12:00:00,8.63,8.63,8.59,8.59,393000.0,8.63,8.63,8.59,8.59,393000.0
2006-10-12 12:30:00,8.59,8.64,8.59,8.62,283000.0,8.59,8.64,8.59,8.62,283000.0
2006-10-12 13:00:00,8.62,8.64,8.61,8.62,240000.0,8.62,8.64,8.61,8.62,240000.0
2006-10-12 13:30:00,8.62,8.64,8.62,8.63,294000.0,8.62,8.64,8.62,8.63,294000.0
2006-10-12 14:00:00,8.63,8.64,8.62,8.63,166000.0,8.63,8.64,8.62,8.63,166000.0
2006-10-12 14:30:00,8.63,8.7,8.62,8.64,534000.0,8.63,8.7,8.62,8.64,534000.0
2006-10-12 15:00:00,8.64,8.69,8.63,8.67,307000.0,8.64,8.69,8.63,8.67,307000.0
2006-10-12 15:30:00,8.67,8.72,8.63,8.65,1519000.0,8.67,8.72,8.63,8.65,1519000.0
2006-10-13 09:30:00,8.59,8.65,8.57,8.61,599000.0,8.59,8.65,8.57,8.61,599000.0
2006-10-13 10:00:00,8.62,8.64,8.51,8.52,830000.0,8.62,8.64,8.51,8.52,830000.0
2006-10-13 10:30:00,8.52,8.54,8.46,8.48,1044000.0,8.52,8.54,8.46,8.48,1044000.0
2006-10-13 11:00:00,8.48,8.48,8.45,8.45,528000.0,8.48,8.48,8.45,8.45,528000.0
2006-10-13 11:30:00,8.46,8.52,8.46,8.51,645000.0,8.46,8.52,8.46,8.51,645000.0
2006-10-13 12:00:00,8.5,8.52,8.49,8.51,228000.0,8.5,8.52,8.49,8.51,228000.0
2006-10-13 12:30:00,8.51,8.51,8.49,8.5,375000.0,8.51,8.51,8.49,8.5,375000.0
2006-10-13 13:00:00,8.5,8.52,8.47,8.5,346000.0,8.5,8.52,8.47,8.5,346000.0
2006-10-13 13:30:00,8.5,8.59,8.49,8.5,425000.0,8.5,8.59,8.49,8.5,425000.0
2006-10-13 14:00:00,8.5,8.51,8.48,8.49,231000.0,8.5,8.51,8.48,8.49,231000.0
2006-10-13 14:30:00,8.48,8.49,8.47,8.47,169000.0,8.48,8.49,8.47,8.47,169000.0
2006-10-13 15:00:00,8.47,8.48,8.46,8.47,303000.0,8.47,8.48,8.46,8.47,303000.0
2006-10-13 15:30:00,8.47,8.47,8.43,8.45,1052000.0,8.47,8.47,8.43,8.45,1052000.0
2006-10-16 09:30:00,8.5,8.57,8.48,8.52,814000.0,8.5,8.57,8.48,8.52,814000.0
2006-10-16 10:00:00,8.53,8.55,8.51,8.53,522000.0,8.53,8.55,8.51,8.53,522000.0
2006-10-16 10:30:00,8.53,8.53,8.5,8.5,439000.0,8.53,8.53,8.5,8.5,439000.0
2006-10-16 11:00:00,8.5,8.53,8.5,8.52,412000.0,8.5,8.53,8.5,8.52,412000.0
2006-10-16 11:30:00,8.52,8.54,8.51,8.53,389000.0,8.52,8.54,8.51,8.53,389000.0
2006-10-16 12:00:00,8.53,8.54,8.51,8.53,402000.0,8.53,8.54,8.51,8.53,402000.0
2006-10-16 12:30:00,8.52,8.53,8.51,8.52,217000.0,8.52,8.53,8.51,8.52,217000.0
2006-10-16 13:00:00,8.52,8.52,8.46,8.46,592000.0,8.52,8.52,8.46,8.46,592000.0
2006-10-16 13:30:00,8.47,8.49,8.46,8.47,170000.0,8.47,8.49,8.46,8.47,170000.0
2006-10-16 14:00:00,8.47,8.47,8.4,8.45,395000.0,8.47,8.47,8.4,8.45,395000.0
2006-10-16 14:30:00,8.45,8.48,8.45,8.48,470000.0,8.45,8.48,8.45,8.48,470000.0
2006-10-16 15:00:00,8.48,8.49,8.46,8.47,521000.0,8.48,8.49,8.46,8.47,521000.0
2006-10-16 15:30:00,8.47,8.49,8.43,8.46,482000.0,8.47,8.49,8.43,8.46,482000.0
2006-10-17 09:30:00,8.45,8.46,8.38,8.41,516000.0,8.45,8.46,8.38,8.41,516000.0
2006-10-17 10:00:00,8.41,8.41,8.36,8.38,539000.0,8.41,8.41,8.36,8.38,539000.0
2006-10-17 10:30:00,8.38,8.38,8.33,8.36,501000.0,8.38,8.38,8.33,8.36,501000.0
2006-10-17 11:00:00,8.36,8.38,8.34,8.35,243000.0,8.36,8.38,8.34,8.35,243000.0
2006-10-17 11:30:00,8.34,8.36,8.33,8.36,231000.0,8.34,8.36,8.33,8.36,231000.0
2006-10-17 12:00:00,8.36,8.39,8.34,8.39,323000.0,8.36,8.39,8.34,8.39,323000.0
2006-10-17 12:30:00,8.38,8.4,8.38,8.38,234000.0,8.38,8.4,8.38,8.38,234000.0
2006-10-17 13:00:00,8.38,8.4,8.35,8.36,183000.0,8.38,8.4,8.35,8.36,183000.0
2006-10-17 13:30:00,8.37,8.42,8.36,8.42,370000.0,8.37,8.42,8.36,8.42,370000.0
2006-10-17 14:00:00,8.41,8.51,8.37,8.39,2757000.0,8.41,8.51,8.37,8.39,2757000.0
2006-10-17 14:30:00,8.4,8.4,8.37,8.38,166000.0,8.4,8.4,8.37,8.38,166000.0
2006-10-17 15:00:00,8.38,8.39,8.38,8.38,234000.0,8.38,8.39,8.38,8.38,234000.0
2006-10-17 15:30:00,8.38,8.4,8.35,8.36,800000.0,8.38,8.4,8.35,8.36,800000.0
2006-10-18 09:30:00,8.45,8.45,8.38,8.38,732000.0,8.45,8.45,8.38,8.38,732000.0
2006-10-18 10:00:00,8.39,8.42,8.37,8.41,599000.0,8.39,8.42,8.37,8.41,599000.0
2006-10-18 10:30:00,8.4,8.42,8.4,8.41,271000.0,8.4,8.42,8.4,8.41,271000.0
2006-10-18 11:00:00,8.42,8.42,8.4,8.41,351000.0,8.42,8.42,8.4,8.41,351000.0
2006-10-18 11:30:00,8.4,8.41,8.4,8.4,129000.0,8.4,8.41,8.4,8.4,129000.0
2006-10-18 12:00:00,8.4,8.41,8.38,8.4,216000.0,8.4,8.41,8.38,8.4,216000.0
2006-10-18 12:30:00,8.39,8.4,8.39,8.39,57000.0,8.39,8.4,8.39,8.39,57000.0
2006-10-18 13:00:00,8.4,8.4,8.31,8.32,376000.0,8.4,8.4,8.31,8.32,376000.0
2006-10-18 13:30:00,8.32,8.34,8.3,8.34,467000.0,8.32,8.34,8.3,8.34,467000.0
2006-10-18 14:00:00,8.34,8.35,8.32,8.35,260000.0,8.34,8.35,8.32,8.35,260000.0
2006-10-18 14:30:00,8.37,8.4,8.33,8.34,369000.0,8.37,8.4,8.33,8.34,369000.0
2006-10-18 15:00:00,8.34,8.36,8.33,8.35,288000.0,8.34,8.36,8.33,8.35,288000.0
2006-10-18 15:30:00,8.35,8.37,8.33,8.34,352000.0,8.35,8.37,8.33,8.34,352000.0
2006-10-19 09:30:00,8.46,8.52,8.34,8.51,1245000.0,8.46,8.52,8.34,8.51,1245000.0
2006-10-19 10:00:00,8.51,8.51,8.41,8.5,798000.0,8.51,8.51,8.41,8.5,798000.0
2006-10-19 10:30:00,8.5,8.57,8.5,8.56,990000.0,8.5,8.57,8.5,8.56,990000.0
2006-10-19 11:00:00,8.56,8.57,8.52,8.54,340000.0,8.56,8.57,8.52,8.54,340000.0
2006-10-19 11:30:00,8.54,8.54,8.51,8.52,220000.0,8.54,8.54,8.51,8.52,220000.0
2006-10-19 12:00:00,8.52,8.54,8.49,8.51,563000.0,8.52,8.54,8.49,8.51,563000.0
2006-10-19 12:30:00,8.53,8.55,8.51,8.54,336000.0,8.53,8.55,8.51,8.54,336000.0
2006-10-19 13:00:00,8.54,8.55,8.51,8.52,686000.0,8.54,8.55,8.51,8.52,686000.0
2006-10-19 13:30:00,8.53,8.53,8.49,8.5,350000.0,8.53,8.53,8.49,8.5,350000.0
2006-10-19 14:00:00,8.51,8.55,8.51,8.55,807000.0,8.51,8.55,8.51,8.55,807000.0
2006-10-19 14:30:00,8.55,8.55,8.53,8.55,370000.0,8.55,8.55,8.53,8.55,370000.0
2006-10-19 15:00:00,8.54,8.6,8.54,8.56,839000.0,8.54,8.6,8.54,8.56,839000.0
2006-10-19 15:30:00,8.57,8.6,8.57,8.6,1792000.0,8.57,8.6,8.57,8.6,1792000.0
2006-10-20 09:30:00,8.88,8.93,8.76,8.78,3186000.0,8.88,8.93,8.76,8.78,3186000.0
2006-10-20 10:00:00,8.78,8.79,8.7,8.75,1266000.0,8.78,8.79,8.7,8.75,1266000.0
2006-10-20 10:30:00,8.74,8.82,8.73,8.77,1704000.0,8.74,8.82,8.73,8.77,1704000.0
2006-10-20 11:00:00,8.77,8.78,8.74,8.76,831000.0,8.77,8.78,8.74,8.76,831000.0
2006-10-20 11:30:00,8.76,8.76,8.72,8.75,467000.0,8.76,8.76,8.72,8.75,467000.0
2006-10-20 12:00:00,8.75,8.75,8.72,8.73,262000.0,8.75,8.75,8.72,8.73,262000.0
2006-10-20 12:30:00,8.73,8.73,8.7,8.71,288000.0,8.73,8.73,8.7,8.71,288000.0
2006-10-20 13:00:00,8.71,8.75,8.7,8.74,411000.0,8.71,8.75,8.7,8.74,411000.0
2006-10-20 13:30:00,8.74,8.75,8.7,8.7,318000.0,8.74,8.75,8.7,8.7,318000.0
2006-10-20 14:00:00,8.7,8.72,8.65,8.66,754000.0,8.7,8.72,8.65,8.66,754000.0
2006-10-20 14:30:00,8.66,8.67,8.65,8.66,191000.0,8.66,8.67,8.65,8.66,191000.0
2006-10-20 15:00:00,8.66,8.7,8.65,8.68,649000.0,8.66,8.7,8.65,8.68,649000.0
2006-10-20 15:30:00,8.68,8.7,8.62,8.65,1004000.0,8.68,8.7,8.62,8.65,1004000.0
2006-10-23 09:30:00,8.82,8.84,8.67,8.7,1278000.0,8.82,8.84,8.67,8.7,1278000.0
2006-10-23 10:00:00,8.69,8.75,8.69,8.75,1039000.0,8.69,8.75,8.69,8.75,1039000.0
2006-10-23 10:30:00,8.74,8.75,8.65,8.67,1115000.0,8.74,8.75,8.65,8.67,1115000.0
2006-10-23 11:00:00,8.68,8.75,8.67,8.73,582000.0,8.68,8.75,8.67,8.73,582000.0
2006-10-23 11:30:00,8.73,8.78,8.72,8.78,280000.0,8.73,8.78,8.72,8.78,280000.0
2006-10-23 12:00:00,8.78,8.84,8.77,8.82,924000.0,8.78,8.84,8.77,8.82,924000.0
2006-10-23 12:30:00,8.82,8.82,8.77,8.81,399000.0,8.82,8.82,8.77,8.81,399000.0
2006-10-23 13:00:00,8.81,8.82,8.79,8.81,422000.0,8.81,8.82,8.79,8.81,422000.0
2006-10-23 13:30:00,8.81,8.82,8.73,8.76,473000.0,8.81,8.82,8.73,8.76,473000.0
2006-10-23 14:00:00,8.76,8.76,8.72,8.73,201000.0,8.76,8.76,8.72,8.73,201000.0
2006-10-23 14:30:00,8.73,8.78,8.73,8.76,200000.0,8.73,8.78,8.73,8.76,200000.0
2006-10-23 15:00:00,8.76,8.8,8.73,8.75,702000.0,8.76,8.8,8.73,8.75,702000.0
2006-10-23 15:30:00,8.76,8.77,8.72,8.75,704000.0,8.76,8.77,8.72,8.75,704000.0
2006-10-24 09:30:00,8.56,8.78,8.56,8.58,1845000.0,8.56,8.78,8.56,8.58,1845000.0
2006-10-24 10:00:00,8.58,8.62,8.41,8.46,2993000.0,8.58,8.62,8.41,8.46,2993000.0
2006-10-24 10:30:00,8.46,8.52,8.43,8.5,1385000.0,8.46,8.52,8.43,8.5,1385000.0
2006-10-24 11:00:00,8.51,8.58,8.5,8.54,835000.0,8.51,8.58,8.5,8.54,835000.0
2006-10-24 11:30:00,8.54,8.55,8.5,8.51,455000.0,8.54,8.55,8.5,8.51,455000.0
2006-10-24 12:00:00,8.51,8.53,8.46,8.49,996000.0,8.51,8.53,8.46,8.49,996000.0
2006-10-24 12:30:00,8.49,8.49,8.44,8.45,406000.0,8.49,8.49,8.44,8.45,406000.0
2006-10-24 13:00:00,8.44,8.46,8.44,8.44,299000.0,8.44,8.46,8.44,8.44,299000.0
2006-10-24 13:30:00,8.45,8.46,8.41,8.44,910000.0,8.45,8.46,8.41,8.44,910000.0
2006-10-24 14:00:00,8.44,8.45,8.43,8.45,475000.0,8.44,8.45,8.43,8.45,475000.0
2006-10-24 14:30:00,8.45,8.46,8.42,8.44,468000.0,8.45,8.46,8.42,8.44,468000.0
2006-10-24 15:00:00,8.44,8.45,8.42,8.45,377000.0,8.44,8.45,8.42,8.45,377000.0
2006-10-24 15:30:00,8.44,8.45,8.42,8.42,1042000.0,8.44,8.45,8.42,8.42,1042000.0
2006-10-25 09:30:00,8.43,8.57,8.43,8.53,905000.0,8.43,8.57,8.43,8.53,905000.0
2006-10-25 10:00:00,8.53,8.56,8.49,8.53,910000.0,8.53,8.56,8.49,8.53,910000.0
2006-10-25 10:30:00,8.52,8.52,8.5,8.51,489000.0,8.52,8.52,8.5,8.51,489000.0
2006-10-25 11:00:00,8.51,8.54,8.49,8.52,676000.0,8.51,8.54,8.49,8.52,676000.0
2006-10-25 11:30:00,8.51,8.52,8.49,8.5,738000.0,8.51,8.52,8.49,8.5,738000.0
2006-10-25 12:00:00,8.5,8.51,8.5,8.51,543000.0,8.5,8.51,8.5,8.51,543000.0
2006-10-25 12:30:00,8.5,8.5,8.48,8.49,282000.0,8.5,8.5,8.48,8.49,282000.0
2006-10-25 13:00:00,8.49,8.5,8.49,8.49,125000.0,8.49,8.5,8.49,8.49,125000.0
2006-10-25 13:30:00,8.49,8.51,8.49,8.51,154000.0,8.49,8.51,8.49,8.51,154000.0
2006-10-25 14:00:00,8.51,8.53,8.49,8.5,560000.0,8.51,8.53,8.49,8.5,560000.0
2006-10-25 14:30:00,8.5,8.53,8.49,8.5,530000.0,8.5,8.53,8.49,8.5,530000.0
2006-10-25 15:00:00,8.5,8.53,8.49,8.5,1080000.0,8.5,8.53,8.49,8.5,1080000.0
2006-10-25 15:30:00,8.5,8.52,8.47,8.49,775000.0,8.5,8.52,8.47,8.49,775000.0
2006-10-26 09:30:00,8.6,8.6,8.5,8.51,786000.0,8.6,8.6,8.5,8.51,786000.0
2006-10-26 10:00:00,8.52,8.53,8.5,8.5,421000.0,8.52,8.53,8.5,8.5,421000.0
2006-10-26 10:30:00,8.5,8.51,8.49,8.5,179000.0,8.5,8.51,8.49,8.5,179000.0
2006-10-26 11:00:00,8.5,8.51,8.5,8.5,200000.0,8.5,8.51,8.5,8.5,200000.0
2006-10-26 11:30:00,8.5,8.52,8.5,8.52,172000.0,8.5,8.52,8.5,8.52,172000.0
2006-10-26 12:00:00,8.52,8.52,8.5,8.51,171000.0,8.52,8.52,8.5,8.51,171000.0
2006-10-26 12:30:00,8.51,8.51,8.5,8.51,307000.0,8.51,8.51,8.5,8.51,307000.0
2006-10-26 13:00:00,8.51,8.51,8.5,8.51,317000.0,8.51,8.51,8.5,8.51,317000.0
2006-10-26 13:30:00,8.51,8.52,8.5,8.5,140000.0,8.51,8.52,8.5,8.5,140000.0
2006-10-26 14:00:00,8.5,8.51,8.5,8.51,177000.0,8.5,8.51,8.5,8.51,177000.0
2006-10-26 14:30:00,8.51,8.53,8.5,8.5,343000.0,8.51,8.53,8.5,8.5,343000.0
2006-10-26 15:00:00,8.5,8.5,8.5,8.5,307000.0,8.5,8.5,8.5,8.5,307000.0
2006-10-26 15:30:00,8.5,8.5,8.49,8.5,531000.0,8.5,8.5,8.49,8.5,531000.0
2006-10-27 09:30:00,8.55,8.59,8.51,8.59,1104000.0,8.55,8.59,8.51,8.59,1104000.0
2006-10-27 10:00:00,8.57,8.65,8.57,8.65,1253000.0,8.57,8.65,8.57,8.65,1253000.0
2006-10-27 10:30:00,8.65,8.9,8.63,8.89,3269000.0,8.65,8.9,8.63,8.89,3269000.0
2006-10-27 11:00:00,8.9,9.1,8.84,9.05,5448000.0,8.9,9.1,8.84,9.05,5448000.0
2006-10-27 11:30:00,9.05,9.05,8.93,8.99,3282000.0,9.05,9.05,8.93,8.99,3282000.0
2006-10-27 12:00:00,8.99,9.02,8.97,8.98,1240000.0,8.99,9.02,8.97,8.98,1240000.0
2006-10-27 12:30:00,8.98,8.99,8.84,8.86,1461000.0,8.98,8.99,8.84,8.86,1461000.0
2006-10-27 13:00:00,8.86,8.96,8.83,8.91,1020000.0,8.86,8.96,8.83,8.91,1020000.0
2006-10-27 13:30:00,8.9,8.94,8.84,8.9,833000.0,8.9,8.94,8.84,8.9,833000.0
2006-10-27 14:00:00,8.9,8.9,8.81,8.83,981000.0,8.9,8.9,8.81,8.83,981000.0
2006-10-27 14:30:00,8.83,8.9,8.8,8.86,1112000.0,8.83,8.9,8.8,8.86,1112000.0
2006-10-27 15:00:00,8.86,8.86,8.82,8.84,963000.0,8.86,8.86,8.82,8.84,963000.0
2006-10-27 15:30:00,8.84,8.94,8.84,8.88,2405000.0,8.84,8.94,8.84,8.88,2405000.0
2006-10-30 09:30:00,9.05,9.36,9.03,9.32,11653000.0,9.05,9.36,9.03,9.32,11653000.0
2006-10-30 10:00:00,9.31,9.45,9.24,9.3,6807000.0,9.31,9.45,9.24,9.3,6807000.0
2006-10-30 10:30:00,9.3,9.44,9.28,9.4,3312000.0,9.3,9.44,9.28,9.4,3312000.0
2006-10-30 11:00:00,9.39,9.44,9.3,9.33,2795000.0,9.39,9.44,9.3,9.33,2795000.0
2006-10-30 11:30:00,9.33,9.5,9.33,9.49,2928000.0,9.33,9.5,9.33,9.49,2928000.0
2006-10-30 12:00:00,9.49,9.49,9.37,9.45,2574000.0,9.49,9.49,9.37,9.45,2574000.0
2006-10-30 12:30:00,9.45,9.49,9.44,9.47,1821000.0,9.45,9.49,9.44,9.47,1821000.0
2006-10-30 13:00:00,9.47,9.51,9.45,9.47,3962000.0,9.47,9.51,9.45,9.47,3962000.0
2006-10-30 13:30:00,9.48,9.51,9.45,9.49,1453000.0,9.48,9.51,9.45,9.49,1453000.0
2006-10-30 14:00:00,9.48,9.5,9.45,9.46,1528000.0,9.48,9.5,9.45,9.46,1528000.0
2006-10-30 14:30:00,9.46,9.54,9.44,9.49,3002000.0,9.46,9.54,9.44,9.49,3002000.0
2006-10-30 15:00:00,9.49,9.61,9.48,9.58,5030000.0,9.49,9.61,9.48,9.58,5030000.0
2006-10-30 15:30:00,9.58,9.62,9.52,9.6,5544000.0,9.58,9.62,9.52,9.6,5544000.0
2006-10-31 09:30:00,9.9,9.91,9.5,9.51,12497000.0,9.9,9.91,9.5,9.51,12497000.0
2006-10-31 10:00:00,9.51,9.51,8.97,9.04,22706000.0,9.51,9.51,8.97,9.04,22706000.0
2006-10-31 10:30:00,9.05,9.1,8.78,9.08,19806000.0,9.05,9.1,8.78,9.08,19806000.0
2006-10-31 11:00:00,9.09,9.09,8.89,8.93,7373000.0,9.09,9.09,8.89,8.93,7373000.0
2006-10-31 11:30:00,8.93,8.94,8.86,8.89,4996000.0,8.93,8.94,8.86,8.89,4996000.0
2006-10-31 12:00:00,8.89,8.92,8.76,8.8,5102000.0,8.89,8.92,8.76,8.8,5102000.0
2006-10-31 12:30:00,8.79,8.91,8.67,8.86,6200000.0,8.79,8.91,8.67,8.86,6200000.0
2006-10-31 13:00:00,8.86,8.89,8.78,8.89,3329000.0,8.86,8.89,8.78,8.89,3329000.0
2006-10-31 13:30:00,8.89,8.9,8.79,8.81,2381000.0,8.89,8.9,8.79,8.81,2381000.0
2006-10-31 14:00:00,8.81,9.02,8.71,8.72,3589000.0,8.81,9.02,8.71,8.72,3589000.0
2006-10-31 14:30:00,8.72,8.79,8.69,8.78,4551000.0,8.72,8.79,8.69,8.78,4551000.0
2006-10-31 15:00:00,8.79,8.84,8.73,8.76,3533000.0,8.79,8.84,8.73,8.76,3533000.0
2006-10-31 15:30:00,8.76,8.89,8.72,8.74,7924000.0,8.76,8.89,8.72,8.74,7924000.0
2006-11-01 09:30:00,8.63,8.84,8.44,8.51,20277000.0,8.63,8.84,8.44,8.51,20277000.0
2006-11-01 10:00:00,8.51,8.58,8.45,8.54,7550000.0,8.51,8.58,8.45,8.54,7550000.0
2006-11-01 10:30:00,8.54,8.58,8.48,8.58,4543000.0,8.54,8.58,8.48,8.58,4543000.0
2006-11-01 11:00:00,8.58,8.61,8.5,8.58,3055000.0,8.58,8.61,8.5,8.58,3055000.0
2006-11-01 11:30:00,8.57,8.69,8.57,8.69,5698000.0,8.57,8.69,8.57,8.69,5698000.0
2006-11-01 12:00:00,8.69,8.72,8.61,8.63,3936000.0,8.69,8.72,8.61,8.63,3936000.0
2006-11-01 12:30:00,8.62,8.63,8.56,8.61,1897000.0,8.62,8.63,8.56,8.61,1897000.0
2006-11-01 13:00:00,8.61,8.69,8.56,8.66,2030000.0,8.61,8.69,8.56,8.66,2030000.0
2006-11-01 13:30:00,8.67,8.71,8.61,8.64,2308000.0,8.67,8.71,8.61,8.64,2308000.0
2006-11-01 14:00:00,8.63,8.64,8.51,8.52,2646000.0,8.63,8.64,8.51,8.52,2646000.0
2006-11-01 14:30:00,8.52,8.54,8.45,8.5,3304000.0,8.52,8.54,8.45,8.5,3304000.0
2006-11-01 15:00:00,8.5,8.52,8.41,8.46,4039000.0,8.5,8.52,8.41,8.46,4039000.0
2006-11-01 15:30:00,8.45,8.56,8.45,8.48,8305000.0,8.45,8.56,8.45,8.48,8305000.0
2006-11-02 09:30:00,8.39,8.5,8.37,8.46,3473000.0,8.39,8.5,8.37,8.46,3473000.0
2006-11-02 10:00:00,8.46,8.59,8.45,8.55,2924000.0,8.46,8.59,8.45,8.55,2924000.0
2006-11-02 10:30:00,8.55,8.6,8.52,8.58,1581000.0,8.55,8.6,8.52,8.58,1581000.0
2006-11-02 11:00:00,8.58,8.72,8.57,8.67,4948000.0,8.58,8.72,8.57,8.67,4948000.0
2006-11-02 11:30:00,8.68,8.72,8.66,8.67,2092000.0,8.68,8.72,8.66,8.67,2092000.0
2006-11-02 12:00:00,8.67,8.74,8.67,8.73,1755000.0,8.67,8.74,8.67,8.73,1755000.0
2006-11-02 12:30:00,8.73,8.75,8.67,8.68,1403000.0,8.73,8.75,8.67,8.68,1403000.0
2006-11-02 13:00:00,8.69,8.72,8.68,8.72,699000.0,8.69,8.72,8.68,8.72,699000.0
2006-11-02 13:30:00,8.72,8.72,8.68,8.69,564000.0,8.72,8.72,8.68,8.69,564000.0
2006-11-02 14:00:00,8.7,8.71,8.68,8.69,551000.0,8.7,8.71,8.68,8.69,551000.0
2006-11-02 14:30:00,8.69,8.71,8.69,8.69,698000.0,8.69,8.71,8.69,8.69,698000.0
2006-11-02 15:00:00,8.69,8.74,8.69,8.71,974000.0,8.69,8.74,8.69,8.71,974000.0
2006-11-02 15:30:00,8.71,8.73,8.7,8.71,1630000.0,8.71,8.73,8.7,8.71,1630000.0
2006-11-03 09:30:00,8.71,8.96,8.71,8.78,6445000.0,8.71,8.96,8.71,8.78,6445000.0
2006-11-03 10:00:00,8.78,8.84,8.77,8.8,1518000.0,8.78,8.84,8.77,8.8,1518000.0
2006-11-03 10:30:00,8.79,8.8,8.6,8.72,3638000.0,8.79,8.8,8.6,8.72,3638000.0
2006-11-03 11:00:00,8.72,8.73,8.66,8.68,1636000.0,8.72,8.73,8.66,8.68,1636000.0
2006-11-03 11:30:00,8.68,8.73,8.68,8.72,1109000.0,8.68,8.73,8.68,8.72,1109000.0
2006-11-03 12:00:00,8.71,8.72,8.66,8.7,1101000.0,8.71,8.72,8.66,8.7,1101000.0
2006-11-03 12:30:00,8.7,8.71,8.68,8.68,594000.0,8.7,8.71,8.68,8.68,594000.0
2006-11-03 13:00:00,8.68,8.68,8.63,8.65,1429000.0,8.68,8.68,8.63,8.65,1429000.0
2006-11-03 13:30:00,8.65,8.69,8.64,8.67,564000.0,8.65,8.69,8.64,8.67,564000.0
2006-11-03 14:00:00,8.67,8.67,8.65,8.67,552000.0,8.67,8.67,8.65,8.67,552000.0
2006-11-03 14:30:00,8.67,8.68,8.65,8.67,747000.0,8.67,8.68,8.65,8.67,747000.0
2006-11-03 15:00:00,8.67,8.69,8.65,8.67,861000.0,8.67,8.69,8.65,8.67,861000.0
2006-11-03 15:30:00,8.67,8.69,8.67,8.69,1494000.0,8.67,8.69,8.67,8.69,1494000.0
2006-11-06 09:30:00,8.72,8.81,8.71,8.8,2142000.0,8.72,8.81,8.71,8.8,2142000.0
2006-11-06 10:00:00,8.79,8.81,8.74,8.76,1082000.0,8.79,8.81,8.74,8.76,1082000.0
2006-11-06 10:30:00,8.75,8.77,8.74,8.76,511000.0,8.75,8.77,8.74,8.76,511000.0
2006-11-06 11:00:00,8.77,8.77,8.74,8.74,879000.0,8.77,8.77,8.74,8.74,879000.0
2006-11-06 11:30:00,8.75,8.77,8.74,8.75,551000.0,8.75,8.77,8.74,8.75,551000.0
2006-11-06 12:00:00,8.75,8.76,8.74,8.76,656000.0,8.75,8.76,8.74,8.76,656000.0
2006-11-06 12:30:00,8.76,8.85,8.75,8.84,1470000.0,8.76,8.85,8.75,8.84,1470000.0
2006-11-06 13:00:00,8.84,8.85,8.8,8.81,1099000.0,8.84,8.85,8.8,8.81,1099000.0
2006-11-06 13:30:00,8.81,8.88,8.81,8.85,1175000.0,8.81,8.88,8.81,8.85,1175000.0
2006-11-06 14:00:00,8.85,8.89,8.83,8.86,926000.0,8.85,8.89,8.83,8.86,926000.0
2006-11-06 14:30:00,8.87,8.89,8.83,8.86,817000.0,8.87,8.89,8.83,8.86,817000.0
2006-11-06 15:00:00,8.87,8.91,8.86,8.89,1601000.0,8.87,8.91,8.86,8.89,1601000.0
2006-11-06 15:30:00,8.89,8.9,8.86,8.88,1632000.0,8.89,8.9,8.86,8.88,1632000.0
2006-11-07 09:30:00,8.83,9.05,8.81,9.04,4500000.0,8.83,9.05,8.81,9.04,4500000.0
2006-11-07 10:00:00,9.05,9.15,9.04,9.14,3679000.0,9.05,9.15,9.04,9.14,3679000.0
2006-11-07 10:30:00,9.14,9.22,9.13,9.19,2670000.0,9.14,9.22,9.13,9.19,2670000.0
2006-11-07 11:00:00,9.19,9.35,9.17,9.29,4957000.0,9.19,9.35,9.17,9.29,4957000.0
2006-11-07 11:30:00,9.28,9.35,9.28,9.3,2723000.0,9.28,9.35,9.28,9.3,2723000.0
2006-11-07 12:00:00,9.31,9.36,9.26,9.35,2353000.0,9.31,9.36,9.26,9.35,2353000.0
2006-11-07 12:30:00,9.35,9.42,9.34,9.39,3256000.0,9.35,9.42,9.34,9.39,3256000.0
2006-11-07 13:00:00,9.38,9.41,9.34,9.35,1527000.0,9.38,9.41,9.34,9.35,1527000.0
2006-11-07 13:30:00,9.36,9.37,9.3,9.35,1417000.0,9.36,9.37,9.3,9.35,1417000.0
2006-11-07 14:00:00,9.35,9.35,9.22,9.23,3217000.0,9.35,9.35,9.22,9.23,3217000.0
2006-11-07 14:30:00,9.22,9.31,9.21,9.29,1765000.0,9.22,9.31,9.21,9.29,1765000.0
2006-11-07 15:00:00,9.3,9.33,9.29,9.31,1378000.0,9.3,9.33,9.29,9.31,1378000.0
2006-11-07 15:30:00,9.31,9.39,9.3,9.39,3364000.0,9.31,9.39,9.3,9.39,3364000.0
2006-11-08 09:30:00,9.33,9.54,9.32,9.51,7885000.0,9.33,9.54,9.32,9.51,7885000.0
2006-11-08 10:00:00,9.51,9.67,9.48,9.61,6818000.0,9.51,9.67,9.48,9.61,6818000.0
2006-11-08 10:30:00,9.61,9.74,9.58,9.68,4730000.0,9.61,9.74,9.58,9.68,4730000.0
2006-11-08 11:00:00,9.69,9.7,9.62,9.68,2066000.0,9.69,9.7,9.62,9.68,2066000.0
2006-11-08 11:30:00,9.68,9.69,9.62,9.64,1556000.0,9.68,9.69,9.62,9.64,1556000.0
2006-11-08 12:00:00,9.64,9.68,9.63,9.63,1351000.0,9.64,9.68,9.63,9.63,1351000.0
2006-11-08 12:30:00,9.63,9.68,9.63,9.64,2187000.0,9.63,9.68,9.63,9.64,2187000.0
2006-11-08 13:00:00,9.64,9.68,9.64,9.67,1418000.0,9.64,9.68,9.64,9.67,1418000.0
2006-11-08 13:30:00,9.67,9.81,9.67,9.78,4888000.0,9.67,9.81,9.67,9.78,4888000.0
2006-11-08 14:00:00,9.78,9.85,9.72,9.75,4780000.0,9.78,9.85,9.72,9.75,4780000.0
2006-11-08 14:30:00,9.75,9.82,9.73,9.79,2327000.0,9.75,9.82,9.73,9.79,2327000.0
2006-11-08 15:00:00,9.79,9.8,9.74,9.75,2182000.0,9.79,9.8,9.74,9.75,2182000.0
2006-11-08 15:30:00,9.75,9.76,9.55,9.6,6102000.0,9.75,9.76,9.55,9.6,6102000.0
2006-11-09 09:30:00,9.71,9.95,9.71,9.81,8898000.0,9.71,9.95,9.71,9.81,8898000.0
2006-11-09 10:00:00,9.81,9.86,9.76,9.78,4100000.0,9.81,9.86,9.76,9.78,4100000.0
2006-11-09 10:30:00,9.77,9.85,9.67,9.85,2842000.0,9.77,9.85,9.67,9.85,2842000.0
2006-11-09 11:00:00,9.84,9.85,9.78,9.8,1310000.0,9.84,9.85,9.78,9.8,1310000.0
2006-11-09 11:30:00,9.8,9.85,9.79,9.81,1226000.0,9.8,9.85,9.79,9.81,1226000.0
2006-11-09 12:00:00,9.81,9.81,9.7,9.71,1449000.0,9.81,9.81,9.7,9.71,1449000.0
2006-11-09 12:30:00,9.7,9.78,9.7,9.76,1144000.0,9.7,9.78,9.7,9.76,1144000.0
2006-11-09 13:00:00,9.76,9.78,9.68,9.68,1519000.0,9.76,9.78,9.68,9.68,1519000.0
2006-11-09 13:30:00,9.68,9.68,9.58,9.6,2736000.0,9.68,9.68,9.58,9.6,2736000.0
2006-11-09 14:00:00,9.6,9.64,9.6,9.63,1260000.0,9.6,9.64,9.6,9.63,1260000.0
2006-11-09 14:30:00,9.63,9.69,9.53,9.6,2304000.0,9.63,9.69,9.53,9.6,2304000.0
2006-11-09 15:00:00,9.6,9.6,9.5,9.58,1974000.0,9.6,9.6,9.5,9.58,1974000.0
2006-11-09 15:30:00,9.58,9.63,9.54,9.6,2117000.0,9.58,9.63,9.54,9.6,2117000.0
2006-11-10 09:30:00,9.69,9.82,9.46,9.61,4276000.0,9.69,9.82,9.46,9.61,4276000.0
2006-11-10 10:00:00,9.61,9.69,9.61,9.66,2149000.0,9.61,9.69,9.61,9.66,2149000.0
2006-11-10 10:30:00,9.65,9.75,9.62,9.67,2995000.0,9.65,9.75,9.62,9.67,2995000.0
2006-11-10 11:00:00,9.67,9.67,9.61,9.66,1134000.0,9.67,9.67,9.61,9.66,1134000.0
2006-11-10 11:30:00,9.66,9.67,9.63,9.65,908000.0,9.66,9.67,9.63,9.65,908000.0
2006-11-10 12:00:00,9.65,9.65,9.62,9.64,538000.0,9.65,9.65,9.62,9.64,538000.0
2006-11-10 12:30:00,9.63,9.63,9.57,9.6,603000.0,9.63,9.63,9.57,9.6,603000.0
2006-11-10 13:00:00,9.6,9.6,9.57,9.57,347000.0,9.6,9.6,9.57,9.57,347000.0
2006-11-10 13:30:00,9.57,9.61,9.54,9.56,593000.0,9.57,9.61,9.54,9.56,593000.0
2006-11-10 14:00:00,9.56,9.59,9.55,9.58,579000.0,9.56,9.59,9.55,9.58,579000.0
2006-11-10 14:30:00,9.58,9.67,9.58,9.61,949000.0,9.58,9.67,9.58,9.61,949000.0
2006-11-10 15:00:00,9.61,9.64,9.59,9.61,947000.0,9.61,9.64,9.59,9.61,947000.0
2006-11-10 15:30:00,9.61,9.65,9.6,9.64,1327000.0,9.61,9.65,9.6,9.64,1327000.0
2006-11-13 09:30:00,9.62,9.97,9.62,9.89,7690000.0,9.62,9.97,9.62,9.89,7690000.0
2006-11-13 10:00:00,9.88,10.15,9.88,10.07,9906000.0,9.88,10.15,9.88,10.07,9906000.0
2006-11-13 10:30:00,10.07,10.21,10.03,10.14,6330000.0,10.07,10.21,10.03,10.14,6330000.0
2006-11-13 11:00:00,10.14,10.23,10.13,10.18,3578000.0,10.14,10.23,10.13,10.18,3578000.0
2006-11-13 11:30:00,10.18,10.18,10.07,10.11,2683000.0,10.18,10.18,10.07,10.11,2683000.0
2006-11-13 12:00:00,10.11,10.17,10.09,10.16,1944000.0,10.11,10.17,10.09,10.16,1944000.0
2006-11-13 12:30:00,10.17,10.17,10.1,10.11,2272000.0,10.17,10.17,10.1,10.11,2272000.0
2006-11-13 13:00:00,10.1,10.22,10.09,10.22,2577000.0,10.1,10.22,10.09,10.22,2577000.0
2006-11-13 13:30:00,10.22,10.25,10.16,10.24,2912000.0,10.22,10.25,10.16,10.24,2912000.0
2006-11-13 14:00:00,10.23,10.33,10.22,10.32,3452000.0,10.23,10.33,10.22,10.32,3452000.0
2006-11-13 14:30:00,10.32,10.32,10.23,10.26,2659000.0,10.32,10.32,10.23,10.26,2659000.0
2006-11-13 15:00:00,10.26,10.33,10.22,10.32,3660000.0,10.26,10.33,10.22,10.32,3660000.0
2006-11-13 15:30:00,10.31,10.38,10.3,10.33,6458000.0,10.31,10.38,10.3,10.33,6458000.0
2006-11-14 09:30:00,10.3,10.33,10.08,10.15,5520000.0,10.3,10.33,10.08,10.15,5520000.0
2006-11-14 10:00:00,10.15,10.17,10.04,10.04,2930000.0,10.15,10.17,10.04,10.04,2930000.0
2006-11-14 10:30:00,10.05,10.35,10.03,10.31,3822000.0,10.05,10.35,10.03,10.31,3822000.0
2006-11-14 11:00:00,10.31,10.38,10.26,10.3,3119000.0,10.31,10.38,10.26,10.3,3119000.0
2006-11-14 11:30:00,10.3,10.55,10.28,10.52,4788000.0,10.3,10.55,10.28,10.52,4788000.0
2006-11-14 12:00:00,10.52,10.53,10.4,10.45,2314000.0,10.52,10.53,10.4,10.45,2314000.0
2006-11-14 12:30:00,10.46,10.57,10.42,10.56,2094000.0,10.46,10.57,10.42,10.56,2094000.0
2006-11-14 13:00:00,10.56,10.59,10.5,10.55,1661000.0,10.56,10.59,10.5,10.55,1661000.0
2006-11-14 13:30:00,10.56,10.6,10.37,10.39,3249000.0,10.56,10.6,10.37,10.39,3249000.0
2006-11-14 14:00:00,10.39,10.39,10.19,10.28,3883000.0,10.39,10.39,10.19,10.28,3883000.0
2006-11-14 14:30:00,10.29,10.43,10.27,10.31,3048000.0,10.29,10.43,10.27,10.31,3048000.0
2006-11-14 15:00:00,10.31,10.34,10.22,10.3,2458000.0,10.31,10.34,10.22,10.3,2458000.0
2006-11-14 15:30:00,10.3,10.3,10.15,10.22,3387000.0,10.3,10.3,10.15,10.22,3387000.0
2006-11-15 09:30:00,10.4,10.55,10.29,10.49,3096000.0,10.4,10.55,10.29,10.49,3096000.0
2006-11-15 10:00:00,10.49,10.54,10.39,10.49,3304000.0,10.49,10.54,10.39,10.49,3304000.0
2006-11-15 10:30:00,10.5,10.61,10.43,10.53,2798000.0,10.5,10.61,10.43,10.53,2798000.0
2006-11-15 11:00:00,10.52,10.55,10.43,10.47,1926000.0,10.52,10.55,10.43,10.47,1926000.0
2006-11-15 11:30:00,10.48,10.53,10.44,10.49,910000.0,10.48,10.53,10.44,10.49,910000.0
2006-11-15 12:00:00,10.48,10.53,10.43,10.45,1039000.0,10.48,10.53,10.43,10.45,1039000.0
2006-11-15 12:30:00,10.44,10.48,10.42,10.48,558000.0,10.44,10.48,10.42,10.48,558000.0
2006-11-15 13:00:00,10.47,10.47,10.41,10.44,1019000.0,10.47,10.47,10.41,10.44,1019000.0
2006-11-15 13:30:00,10.44,10.45,10.34,10.44,1310000.0,10.44,10.45,10.34,10.44,1310000.0
2006-11-15 14:00:00,10.43,10.44,10.36,10.36,1036000.0,10.43,10.44,10.36,10.36,1036000.0
2006-11-15 14:30:00,10.36,10.37,10.2,10.26,3107000.0,10.36,10.37,10.2,10.26,3107000.0
2006-11-15 15:00:00,10.26,10.36,10.26,10.36,1232000.0,10.26,10.36,10.26,10.36,1232000.0
2006-11-15 15:30:00,10.36,10.39,10.29,10.33,2213000.0,10.36,10.39,10.29,10.33,2213000.0
2006-11-16 09:30:00,10.79,10.83,10.55,10.62,5675000.0,10.79,10.83,10.55,10.62,5675000.0
2006-11-16 10:00:00,10.62,10.75,10.58,10.73,3032000.0,10.62,10.75,10.58,10.73,3032000.0
2006-11-16 10:30:00,10.73,10.77,10.66,10.71,4119000.0,10.73,10.77,10.66,10.71,4119000.0
2006-11-16 11:00:00,10.72,10.77,10.67,10.75,1616000.0,10.72,10.77,10.67,10.75,1616000.0
2006-11-16 11:30:00,10.75,10.8,10.72,10.75,2457000.0,10.75,10.8,10.72,10.75,2457000.0
2006-11-16 12:00:00,10.75,10.8,10.74,10.75,1400000.0,10.75,10.8,10.74,10.75,1400000.0
2006-11-16 12:30:00,10.75,10.79,10.73,10.75,982000.0,10.75,10.79,10.73,10.75,982000.0
2006-11-16 13:00:00,10.76,10.79,10.58,10.78,1037000.0,10.76,10.79,10.58,10.78,1037000.0
2006-11-16 13:30:00,10.78,10.85,10.75,10.85,2660000.0,10.78,10.85,10.75,10.85,2660000.0
2006-11-16 14:00:00,10.84,10.88,10.75,10.85,2927000.0,10.84,10.88,10.75,10.85,2927000.0
2006-11-16 14:30:00,10.84,10.89,10.79,10.84,2033000.0,10.84,10.89,10.79,10.84,2033000.0
2006-11-16 15:00:00,10.83,10.85,10.77,10.78,2219000.0,10.83,10.85,10.77,10.78,2219000.0
2006-11-16 15:30:00,10.78,10.79,10.72,10.73,3221000.0,10.78,10.79,10.72,10.73,3221000.0
2006-11-17 09:30:00,10.68,10.78,10.6,10.69,3153000.0,10.68,10.78,10.6,10.69,3153000.0
2006-11-17 10:00:00,10.69,10.8,10.69,10.76,2563000.0,10.69,10.8,10.69,10.76,2563000.0
2006-11-17 10:30:00,10.76,10.77,10.72,10.75,1095000.0,10.76,10.77,10.72,10.75,1095000.0
2006-11-17 11:00:00,10.75,10.8,10.7,10.79,1319000.0,10.75,10.8,10.7,10.79,1319000.0
2006-11-17 11:30:00,10.79,10.85,10.74,10.84,1480000.0,10.79,10.85,10.74,10.84,1480000.0
2006-11-17 12:00:00,10.84,10.89,10.83,10.86,1782000.0,10.84,10.89,10.83,10.86,1782000.0
2006-11-17 12:30:00,10.86,10.98,10.85,10.97,3515000.0,10.86,10.98,10.85,10.97,3515000.0
2006-11-17 13:00:00,10.96,10.99,10.92,10.95,1679000.0,10.96,10.99,10.92,10.95,1679000.0
2006-11-17 13:30:00,10.94,10.98,10.85,10.86,1899000.0,10.94,10.98,10.85,10.86,1899000.0
2006-11-17 14:00:00,10.86,10.95,10.82,10.89,2517000.0,10.86,10.95,10.82,10.89,2517000.0
2006-11-17 14:30:00,10.9,10.96,10.89,10.92,1748000.0,10.9,10.96,10.89,10.92,1748000.0
2006-11-17 15:00:00,10.93,10.96,10.9,10.93,1249000.0,10.93,10.96,10.9,10.93,1249000.0
2006-11-17 15:30:00,10.93,10.99,10.92,10.98,2859000.0,10.93,10.99,10.92,10.98,2859000.0
2006-11-20 09:30:00,10.91,11.19,10.89,10.98,5670000.0,10.91,11.19,10.89,10.98,5670000.0
2006-11-20 10:00:00,10.98,11.13,10.96,11.08,2864000.0,10.98,11.13,10.96,11.08,2864000.0
2006-11-20 10:30:00,11.08,11.17,11.04,11.16,1975000.0,11.08,11.17,11.04,11.16,1975000.0
2006-11-20 11:00:00,11.16,11.17,11.07,11.13,1054000.0,11.16,11.17,11.07,11.13,1054000.0
2006-11-20 11:30:00,11.13,11.14,11.07,11.07,1040000.0,11.13,11.14,11.07,11.07,1040000.0
2006-11-20 12:00:00,11.08,11.14,11.07,11.11,999000.0,11.08,11.14,11.07,11.11,999000.0
2006-11-20 12:30:00,11.11,11.11,11.09,11.09,478000.0,11.11,11.11,11.09,11.09,478000.0
2006-11-20 13:00:00,11.09,11.12,11.09,11.12,764000.0,11.09,11.12,11.09,11.12,764000.0
2006-11-20 13:30:00,11.12,11.13,11.09,11.13,576000.0,11.12,11.13,11.09,11.13,576000.0
2006-11-20 14:00:00,11.13,11.13,11.03,11.07,1515000.0,11.13,11.13,11.03,11.07,1515000.0
2006-11-20 14:30:00,11.07,11.08,11.01,11.04,910000.0,11.07,11.08,11.01,11.04,910000.0
2006-11-20 15:00:00,11.04,11.06,11.01,11.02,1108000.0,11.04,11.06,11.01,11.02,1108000.0
2006-11-20 15:30:00,11.02,11.05,11.01,11.02,1568000.0,11.02,11.05,11.01,11.02,1568000.0
2006-11-21 09:30:00,11.14,11.44,11.08,11.42,5361000.0,11.14,11.44,11.08,11.42,5361000.0
2006-11-21 10:00:00,11.42,11.5,11.35,11.44,3118000.0,11.42,11.5,11.35,11.44,3118000.0
2006-11-21 10:30:00,11.44,11.45,11.35,11.41,1576000.0,11.44,11.45,11.35,11.41,1576000.0
2006-11-21 11:00:00,11.41,11.42,11.32,11.38,1057000.0,11.41,11.42,11.32,11.38,1057000.0
2006-11-21 11:30:00,11.39,11.43,11.37,11.4,691000.0,11.39,11.43,11.37,11.4,691000.0
2006-11-21 12:00:00,11.41,11.45,11.4,11.44,1107000.0,11.41,11.45,11.4,11.44,1107000.0
2006-11-21 12:30:00,11.44,11.5,11.43,11.48,1178000.0,11.44,11.5,11.43,11.48,1178000.0
2006-11-21 13:00:00,11.48,11.57,11.47,11.52,2124000.0,11.48,11.57,11.47,11.52,2124000.0
2006-11-21 13:30:00,11.53,11.6,11.51,11.57,1749000.0,11.53,11.6,11.51,11.57,1749000.0
2006-11-21 14:00:00,11.57,11.58,11.53,11.56,1062000.0,11.57,11.58,11.53,11.56,1062000.0
2006-11-21 14:30:00,11.56,11.6,11.56,11.58,1353000.0,11.56,11.6,11.56,11.58,1353000.0
2006-11-21 15:00:00,11.58,11.6,11.56,11.58,1311000.0,11.58,11.6,11.56,11.58,1311000.0
2006-11-21 15:30:00,11.58,11.64,11.57,11.62,3500000.0,11.58,11.64,11.57,11.62,3500000.0
2006-11-22 09:30:00,11.7,11.72,11.37,11.4,5921000.0,11.7,11.72,11.37,11.4,5921000.0
2006-11-22 10:00:00,11.4,11.47,11.26,11.44,5170000.0,11.4,11.47,11.26,11.44,5170000.0
2006-11-22 10:30:00,11.44,11.47,11.36,11.4,2016000.0,11.44,11.47,11.36,11.4,2016000.0
2006-11-22 11:00:00,11.4,11.41,11.35,11.4,1345000.0,11.4,11.41,11.35,11.4,1345000.0
2006-11-22 11:30:00,11.4,11.48,11.38,11.4,1693000.0,11.4,11.48,11.38,11.4,1693000.0
2006-11-22 12:00:00,11.41,11.43,11.37,11.41,763000.0,11.41,11.43,11.37,11.41,763000.0
2006-11-22 12:30:00,11.41,11.42,11.4,11.41,755000.0,11.41,11.42,11.4,11.41,755000.0
2006-11-22 13:00:00,11.41,11.44,11.4,11.4,581000.0,11.41,11.44,11.4,11.4,581000.0
2006-11-22 13:30:00,11.4,11.42,11.4,11.42,685000.0,11.4,11.42,11.4,11.42,685000.0
2006-11-22 14:00:00,11.42,11.42,11.39,11.41,783000.0,11.42,11.42,11.39,11.41,783000.0
2006-11-22 14:30:00,11.41,11.47,11.39,11.46,1366000.0,11.41,11.47,11.39,11.46,1366000.0
2006-11-22 15:00:00,11.47,11.49,11.4,11.46,1232000.0,11.47,11.49,11.4,11.46,1232000.0
2006-11-22 15:30:00,11.45,11.46,11.41,11.43,1246000.0,11.45,11.46,11.41,11.43,1246000.0
2006-11-24 09:30:00,11.38,11.57,11.27,11.49,2589000.0,11.38,11.57,11.27,11.49,2589000.0
2006-11-24 10:00:00,11.49,11.53,11.45,11.49,1767000.0,11.49,11.53,11.45,11.49,1767000.0
2006-11-24 10:30:00,11.49,11.5,11.46,11.5,1468000.0,11.49,11.5,11.46,11.5,1468000.0
2006-11-24 11:00:00,11.5,11.5,11.43,11.45,1284000.0,11.5,11.5,11.43,11.45,1284000.0
2006-11-24 11:30:00,11.43,11.44,11.32,11.36,1188000.0,11.43,11.44,11.32,11.36,1188000.0
2006-11-24 12:00:00,11.36,11.47,11.36,11.43,1334000.0,11.36,11.47,11.36,11.43,1334000.0
2006-11-24 12:30:00,11.42,11.47,11.32,11.39,1076000.0,11.42,11.47,11.32,11.39,1076000.0
2006-11-27 09:30:00,11.5,11.5,11.13,11.15,3801000.0,11.5,11.5,11.13,11.15,3801000.0
2006-11-27 10:00:00,11.15,11.15,10.95,11.01,3995000.0,11.15,11.15,10.95,11.01,3995000.0
2006-11-27 10:30:00,11.02,11.07,10.99,11.05,2047000.0,11.02,11.07,10.99,11.05,2047000.0
2006-11-27 11:00:00,11.06,11.07,10.93,10.96,1475000.0,11.06,11.07,10.93,10.96,1475000.0
2006-11-27 11:30:00,10.95,11.0,10.89,10.93,1439000.0,10.95,11.0,10.89,10.93,1439000.0
2006-11-27 12:00:00,10.93,10.94,10.83,10.91,1196000.0,10.93,10.94,10.83,10.91,1196000.0
2006-11-27 12:30:00,10.9,10.9,10.71,10.73,2229000.0,10.9,10.9,10.71,10.73,2229000.0
2006-11-27 13:00:00,10.72,10.82,10.66,10.79,1971000.0,10.72,10.82,10.66,10.79,1971000.0
2006-11-27 13:30:00,10.78,10.8,10.71,10.72,1125000.0,10.78,10.8,10.71,10.72,1125000.0
2006-11-27 14:00:00,10.72,10.76,10.67,10.74,1170000.0,10.72,10.76,10.67,10.74,1170000.0
2006-11-27 14:30:00,10.73,10.86,10.73,10.79,1324000.0,10.73,10.86,10.73,10.79,1324000.0
2006-11-27 15:00:00,10.78,10.82,10.65,10.7,2025000.0,10.78,10.82,10.65,10.7,2025000.0
2006-11-27 15:30:00,10.7,10.75,10.65,10.68,2010000.0,10.7,10.75,10.65,10.68,2010000.0
2006-11-28 09:30:00,10.57,10.74,10.31,10.45,6312000.0,10.57,10.74,10.31,10.45,6312000.0
2006-11-28 10:00:00,10.45,10.88,10.44,10.86,5249000.0,10.45,10.88,10.44,10.86,5249000.0
2006-11-28 10:30:00,10.86,10.97,10.81,10.89,4010000.0,10.86,10.97,10.81,10.89,4010000.0
2006-11-28 11:00:00,10.88,11.0,10.88,10.94,3106000.0,10.88,11.0,10.88,10.94,3106000.0
2006-11-28 11:30:00,10.94,11.06,10.9,10.94,4254000.0,10.94,11.06,10.9,10.94,4254000.0
2006-11-28 12:00:00,10.94,10.97,10.87,10.94,1904000.0,10.94,10.97,10.87,10.94,1904000.0
2006-11-28 12:30:00,10.94,10.94,10.83,10.87,1365000.0,10.94,10.94,10.83,10.87,1365000.0
2006-11-28 13:00:00,10.87,10.94,10.8,10.81,1197000.0,10.87,10.94,10.8,10.81,1197000.0
2006-11-28 13:30:00,10.81,10.85,10.73,10.77,1330000.0,10.81,10.85,10.73,10.77,1330000.0
2006-11-28 14:00:00,10.77,10.87,10.7,10.82,1281000.0,10.77,10.87,10.7,10.82,1281000.0
2006-11-28 14:30:00,10.82,10.84,10.75,10.79,785000.0,10.82,10.84,10.75,10.79,785000.0
2006-11-28 15:00:00,10.79,10.83,10.76,10.79,1596000.0,10.79,10.83,10.76,10.79,1596000.0
2006-11-28 15:30:00,10.79,10.92,10.78,10.85,2945000.0,10.79,10.92,10.78,10.85,2945000.0
2006-11-29 09:30:00,11.1,11.4,11.03,11.29,6210000.0,11.1,11.4,11.03,11.29,6210000.0
2006-11-29 10:00:00,11.28,11.41,11.19,11.35,3390000.0,11.28,11.41,11.19,11.35,3390000.0
2006-11-29 10:30:00,11.36,11.4,11.21,11.25,2243000.0,11.36,11.4,11.21,11.25,2243000.0
2006-11-29 11:00:00,11.25,11.31,11.15,11.16,1845000.0,11.25,11.31,11.15,11.16,1845000.0
2006-11-29 11:30:00,11.15,11.15,10.98,11.07,2510000.0,11.15,11.15,10.98,11.07,2510000.0
2006-11-29 12:00:00,11.07,11.15,10.95,11.05,2282000.0,11.07,11.15,10.95,11.05,2282000.0
2006-11-29 12:30:00,11.05,11.09,11.01,11.01,857000.0,11.05,11.09,11.01,11.01,857000.0
2006-11-29 13:00:00,11.01,11.08,10.92,10.92,2832000.0,11.01,11.08,10.92,10.92,2832000.0
2006-11-29 13:30:00,10.92,10.95,10.81,10.93,2113000.0,10.92,10.95,10.81,10.93,2113000.0
2006-11-29 14:00:00,10.93,10.97,10.86,10.89,960000.0,10.93,10.97,10.86,10.89,960000.0
2006-11-29 14:30:00,10.91,11.12,10.88,11.09,2579000.0,10.91,11.12,10.88,11.09,2579000.0
2006-11-29 15:00:00,11.09,11.15,11.06,11.13,2070000.0,11.09,11.15,11.06,11.13,2070000.0
2006-11-29 15:30:00,11.13,11.2,11.12,11.19,2233000.0,11.13,11.2,11.12,11.19,2233000.0
2006-11-30 09:30:00,11.2,11.39,11.05,11.36,4314000.0,11.2,11.39,11.05,11.36,4314000.0
2006-11-30 10:00:00,11.36,11.43,11.18,11.32,4760000.0,11.36,11.43,11.18,11.32,4760000.0
2006-11-30 10:30:00,11.31,11.4,11.26,11.4,1862000.0,11.31,11.4,11.26,11.4,1862000.0
2006-11-30 11:00:00,11.4,11.42,11.29,11.38,1780000.0,11.4,11.42,11.29,11.38,1780000.0
2006-11-30 11:30:00,11.37,11.42,11.3,11.33,1394000.0,11.37,11.42,11.3,11.33,1394000.0
2006-11-30 12:00:00,11.33,11.42,11.26,11.4,1689000.0,11.33,11.42,11.26,11.4,1689000.0
2006-11-30 12:30:00,11.4,11.49,11.36,11.43,2552000.0,11.4,11.49,11.36,11.43,2552000.0
2006-11-30 13:00:00,11.43,11.5,11.39,11.47,1102000.0,11.43,11.5,11.39,11.47,1102000.0
2006-11-30 13:30:00,11.47,11.5,11.32,11.33,974000.0,11.47,11.5,11.32,11.33,974000.0
2006-11-30 14:00:00,11.33,11.44,11.31,11.44,1248000.0,11.33,11.44,11.31,11.44,1248000.0
2006-11-30 14:30:00,11.44,11.46,11.41,11.45,1185000.0,11.44,11.46,11.41,11.45,1185000.0
2006-11-30 15:00:00,11.45,11.56,11.43,11.56,3153000.0,11.45,11.56,11.43,11.56,3153000.0
2006-11-30 15:30:00,11.55,11.58,11.42,11.58,3143000.0,11.55,11.58,11.42,11.58,3143000.0
2006-12-01 09:30:00,11.55,11.64,11.43,11.47,5010000.0,11.55,11.64,11.43,11.47,5010000.0
2006-12-01 10:00:00,11.47,11.54,11.37,11.47,2863000.0,11.47,11.54,11.37,11.47,2863000.0
2006-12-01 10:30:00,11.47,11.47,11.33,11.37,2105000.0,11.47,11.47,11.33,11.37,2105000.0
2006-12-01 11:00:00,11.37,11.44,11.36,11.37,1220000.0,11.37,11.44,11.36,11.37,1220000.0
2006-12-01 11:30:00,11.38,11.49,11.32,11.43,1515000.0,11.38,11.49,11.32,11.43,1515000.0
2006-12-01 12:00:00,11.43,11.47,11.39,11.39,1204000.0,11.43,11.47,11.39,11.39,1204000.0
2006-12-01 12:30:00,11.39,11.43,11.35,11.37,976000.0,11.39,11.43,11.35,11.37,976000.0
2006-12-01 13:00:00,11.36,11.37,11.27,11.27,2189000.0,11.36,11.37,11.27,11.27,2189000.0
2006-12-01 13:30:00,11.26,11.27,11.04,11.17,4055000.0,11.26,11.27,11.04,11.17,4055000.0
2006-12-01 14:00:00,11.16,11.18,11.01,11.09,2746000.0,11.16,11.18,11.01,11.09,2746000.0
2006-12-01 14:30:00,11.09,11.1,10.97,11.05,2710000.0,11.09,11.1,10.97,11.05,2710000.0
2006-12-01 15:00:00,11.05,11.13,11.02,11.08,2263000.0,11.05,11.13,11.02,11.08,2263000.0
2006-12-01 15:30:00,11.08,11.15,11.05,11.12,3244000.0,11.08,11.15,11.05,11.12,3244000.0
2006-12-04 09:30:00,11.52,11.57,11.34,11.35,5577000.0,11.52,11.57,11.34,11.35,5577000.0
2006-12-04 10:00:00,11.34,11.49,11.3,11.46,3722000.0,11.34,11.49,11.3,11.46,3722000.0
2006-12-04 10:30:00,11.46,11.53,11.44,11.45,2056000.0,11.46,11.53,11.44,11.45,2056000.0
2006-12-04 11:00:00,11.46,11.64,11.45,11.58,4715000.0,11.46,11.64,11.45,11.58,4715000.0
2006-12-04 11:30:00,11.58,11.58,11.51,11.56,975000.0,11.58,11.58,11.51,11.56,975000.0
2006-12-04 12:00:00,11.57,11.57,11.13,11.26,9491000.0,11.57,11.57,11.13,11.26,9491000.0
2006-12-04 12:30:00,11.26,11.32,11.22,11.31,2320000.0,11.26,11.32,11.22,11.31,2320000.0
2006-12-04 13:00:00,11.31,11.34,11.28,11.33,1304000.0,11.31,11.34,11.28,11.33,1304000.0
2006-12-04 13:30:00,11.33,11.42,11.32,11.41,1313000.0,11.33,11.42,11.32,11.41,1313000.0
2006-12-04 14:00:00,11.41,11.44,11.32,11.38,1482000.0,11.41,11.44,11.32,11.38,1482000.0
2006-12-04 14:30:00,11.37,11.46,11.37,11.46,1552000.0,11.37,11.46,11.37,11.46,1552000.0
2006-12-04 15:00:00,11.46,11.46,11.4,11.43,2509000.0,11.46,11.46,11.4,11.43,2509000.0
2006-12-04 15:30:00,11.43,11.49,11.41,11.48,3102000.0,11.43,11.49,11.41,11.48,3102000.0
2006-12-05 09:30:00,12.18,12.23,11.9,12.08,21084000.0,12.18,12.23,11.9,12.08,21084000.0
2006-12-05 10:00:00,12.09,12.21,11.92,11.97,9268000.0,12.09,12.21,11.92,11.97,9268000.0
2006-12-05 10:30:00,11.96,12.04,11.94,11.99,3373000.0,11.96,12.04,11.94,11.99,3373000.0
2006-12-05 11:00:00,11.99,12.13,11.99,12.01,4120000.0,11.99,12.13,11.99,12.01,4120000.0
2006-12-05 11:30:00,12.01,12.02,11.94,11.95,3203000.0,12.01,12.02,11.94,11.95,3203000.0
2006-12-05 12:00:00,11.95,11.97,11.88,11.96,3005000.0,11.95,11.97,11.88,11.96,3005000.0
2006-12-05 12:30:00,11.96,12.0,11.94,11.97,1302000.0,11.96,12.0,11.94,11.97,1302000.0
2006-12-05 13:00:00,11.98,12.04,11.97,11.99,3649000.0,11.98,12.04,11.97,11.99,3649000.0
2006-12-05 13:30:00,12.0,12.01,11.95,11.96,1810000.0,12.0,12.01,11.95,11.96,1810000.0
2006-12-05 14:00:00,11.96,12.08,11.92,12.07,2491000.0,11.96,12.08,11.92,12.07,2491000.0
2006-12-05 14:30:00,12.07,12.14,12.06,12.1,3190000.0,12.07,12.14,12.06,12.1,3190000.0
2006-12-05 15:00:00,12.1,12.2,12.09,12.2,3990000.0,12.1,12.2,12.09,12.2,3990000.0
2006-12-05 15:30:00,12.2,12.3,12.17,12.27,8125000.0,12.2,12.3,12.17,12.27,8125000.0
2006-12-06 09:30:00,12.17,12.54,12.13,12.41,15057000.0,12.17,12.54,12.13,12.41,15057000.0
2006-12-06 10:00:00,12.41,12.63,12.34,12.61,7782000.0,12.41,12.63,12.34,12.61,7782000.0
2006-12-06 10:30:00,12.6,12.69,12.58,12.64,5431000.0,12.6,12.69,12.58,12.64,5431000.0
2006-12-06 11:00:00,12.64,12.69,12.59,12.62,3460000.0,12.64,12.69,12.59,12.62,3460000.0
2006-12-06 11:30:00,12.62,12.62,12.5,12.52,4066000.0,12.62,12.62,12.5,12.52,4066000.0
2006-12-06 12:00:00,12.52,12.68,12.51,12.63,2484000.0,12.52,12.68,12.51,12.63,2484000.0
2006-12-06 12:30:00,12.64,12.77,12.61,12.72,3414000.0,12.64,12.77,12.61,12.72,3414000.0
2006-12-06 13:00:00,12.71,12.76,12.7,12.76,2982000.0,12.71,12.76,12.7,12.76,2982000.0
2006-12-06 13:30:00,12.76,12.83,12.71,12.76,4287000.0,12.76,12.83,12.71,12.76,4287000.0
2006-12-06 14:00:00,12.76,12.86,12.75,12.83,3440000.0,12.76,12.86,12.75,12.83,3440000.0
2006-12-06 14:30:00,12.83,12.87,12.8,12.84,2928000.0,12.83,12.87,12.8,12.84,2928000.0
2006-12-06 15:00:00,12.84,12.84,12.58,12.58,6643000.0,12.84,12.84,12.58,12.58,6643000.0
2006-12-06 15:30:00,12.58,12.68,12.53,12.66,6851000.0,12.58,12.68,12.53,12.66,6851000.0
2006-12-07 09:30:00,12.7,12.7,12.21,12.24,11158000.0,12.7,12.7,12.21,12.24,11158000.0
2006-12-07 10:00:00,12.25,12.27,12.14,12.21,8178000.0,12.25,12.27,12.14,12.21,8178000.0
2006-12-07 10:30:00,12.21,12.37,12.18,12.26,6303000.0,12.21,12.37,12.18,12.26,6303000.0
2006-12-07 11:00:00,12.25,12.28,12.17,12.2,2138000.0,12.25,12.28,12.17,12.2,2138000.0
2006-12-07 11:30:00,12.19,12.32,12.17,12.31,2642000.0,12.19,12.32,12.17,12.31,2642000.0
2006-12-07 12:00:00,12.31,12.35,12.25,12.33,2162000.0,12.31,12.35,12.25,12.33,2162000.0
2006-12-07 12:30:00,12.34,12.35,12.17,12.2,2543000.0,12.34,12.35,12.17,12.2,2543000.0
2006-12-07 13:00:00,12.21,12.24,12.18,12.2,2424000.0,12.21,12.24,12.18,12.2,2424000.0
2006-12-07 13:30:00,12.2,12.22,12.17,12.18,2750000.0,12.2,12.22,12.17,12.18,2750000.0
2006-12-07 14:00:00,12.18,12.19,12.08,12.1,3511000.0,12.18,12.19,12.08,12.1,3511000.0
2006-12-07 14:30:00,12.1,12.1,12.02,12.04,3361000.0,12.1,12.1,12.02,12.04,3361000.0
2006-12-07 15:00:00,12.03,12.04,11.91,11.94,5378000.0,12.03,12.04,11.91,11.94,5378000.0
2006-12-07 15:30:00,11.94,11.96,11.77,11.8,7768000.0,11.94,11.96,11.77,11.8,7768000.0
2006-12-08 09:30:00,11.88,12.1,11.81,12.04,8764000.0,11.88,12.1,11.81,12.04,8764000.0
2006-12-08 10:00:00,12.04,12.2,11.91,12.19,7033000.0,12.04,12.2,11.91,12.19,7033000.0
2006-12-08 10:30:00,12.18,12.3,12.13,12.24,5573000.0,12.18,12.3,12.13,12.24,5573000.0
2006-12-08 11:00:00,12.25,12.29,12.16,12.18,3654000.0,12.25,12.29,12.16,12.18,3654000.0
2006-12-08 11:30:00,12.19,12.23,12.12,12.12,3079000.0,12.19,12.23,12.12,12.12,3079000.0
2006-12-08 12:00:00,12.12,12.19,12.12,12.18,2003000.0,12.12,12.19,12.12,12.18,2003000.0
2006-12-08 12:30:00,12.17,12.2,12.13,12.16,3174000.0,12.17,12.2,12.13,12.16,3174000.0
2006-12-08 13:00:00,12.16,12.18,12.14,12.18,1893000.0,12.16,12.18,12.14,12.18,1893000.0
2006-12-08 13:30:00,12.18,12.21,12.01,12.09,2456000.0,12.18,12.21,12.01,12.09,2456000.0
2006-12-08 14:00:00,12.08,12.16,12.05,12.09,1563000.0,12.08,12.16,12.05,12.09,1563000.0
2006-12-08 14:30:00,12.08,12.15,12.06,12.1,1210000.0,12.08,12.15,12.06,12.1,1210000.0
2006-12-08 15:00:00,12.1,12.13,12.05,12.1,1424000.0,12.1,12.13,12.05,12.1,1424000.0
2006-12-08 15:30:00,12.1,12.12,12.05,12.09,2285000.0,12.1,12.12,12.05,12.09,2285000.0
2006-12-11 09:30:00,12.17,12.46,12.1,12.44,4854000.0,12.17,12.46,12.1,12.44,4854000.0
2006-12-11 10:00:00,12.44,12.47,12.3,12.35,4095000.0,12.44,12.47,12.3,12.35,4095000.0
2006-12-11 10:30:00,12.35,12.39,12.32,12.34,1890000.0,12.35,12.39,12.32,12.34,1890000.0
2006-12-11 11:00:00,12.35,12.36,12.32,12.33,1627000.0,12.35,12.36,12.32,12.33,1627000.0
2006-12-11 11:30:00,12.33,12.34,12.2,12.22,2636000.0,12.33,12.34,12.2,12.22,2636000.0
2006-12-11 12:00:00,12.22,12.24,12.16,12.21,1136000.0,12.22,12.24,12.16,12.21,1136000.0
2006-12-11 12:30:00,12.21,12.22,12.16,12.18,818000.0,12.21,12.22,12.16,12.18,818000.0
2006-12-11 13:00:00,12.19,12.25,12.17,12.21,1102000.0,12.19,12.25,12.17,12.21,1102000.0
2006-12-11 13:30:00,12.21,12.25,12.2,12.24,831000.0,12.21,12.25,12.2,12.24,831000.0
2006-12-11 14:00:00,12.24,12.25,12.21,12.22,476000.0,12.24,12.25,12.21,12.22,476000.0
2006-12-11 14:30:00,12.23,12.23,12.18,12.19,639000.0,12.23,12.23,12.18,12.19,639000.0
2006-12-11 15:00:00,12.19,12.22,12.16,12.2,1026000.0,12.19,12.22,12.16,12.2,1026000.0
2006-12-11 15:30:00,12.2,12.22,12.17,12.19,1489000.0,12.2,12.22,12.17,12.19,1489000.0
2006-12-12 09:30:00,12.22,12.26,12.08,12.18,2557000.0,12.22,12.26,12.08,12.18,2557000.0
2006-12-12 10:00:00,12.17,12.2,12.1,12.16,1836000.0,12.17,12.2,12.1,12.16,1836000.0
2006-12-12 10:30:00,12.18,12.25,12.15,12.19,1679000.0,12.18,12.25,12.15,12.19,1679000.0
2006-12-12 11:00:00,12.18,12.22,12.17,12.21,1414000.0,12.18,12.22,12.17,12.21,1414000.0
2006-12-12 11:30:00,12.21,12.21,12.13,12.14,992000.0,12.21,12.21,12.13,12.14,992000.0
2006-12-12 12:00:00,12.14,12.15,11.93,11.98,3155000.0,12.14,12.15,11.93,11.98,3155000.0
2006-12-12 12:30:00,11.98,12.05,11.96,12.05,2159000.0,11.98,12.05,11.96,12.05,2159000.0
2006-12-12 13:00:00,12.05,12.11,12.03,12.1,1174000.0,12.05,12.11,12.03,12.1,1174000.0
2006-12-12 13:30:00,12.09,12.2,12.09,12.14,1655000.0,12.09,12.2,12.09,12.14,1655000.0
2006-12-12 14:00:00,12.13,12.27,12.13,12.23,2993000.0,12.13,12.27,12.13,12.23,2993000.0
2006-12-12 14:30:00,12.25,12.29,12.11,12.2,3019000.0,12.25,12.29,12.11,12.2,3019000.0
2006-12-12 15:00:00,12.2,12.21,12.15,12.18,1131000.0,12.2,12.21,12.15,12.18,1131000.0
2006-12-12 15:30:00,12.19,12.25,12.13,12.2,2655000.0,12.19,12.25,12.13,12.2,2655000.0
2006-12-13 09:30:00,12.26,12.4,12.23,12.29,4487000.0,12.26,12.4,12.23,12.29,4487000.0
2006-12-13 10:00:00,12.29,12.32,12.15,12.23,2660000.0,12.29,12.32,12.15,12.23,2660000.0
2006-12-13 10:30:00,12.23,12.23,12.1,12.16,2482000.0,12.23,12.23,12.1,12.16,2482000.0
2006-12-13 11:00:00,12.16,12.2,12.08,12.2,1532000.0,12.16,12.2,12.08,12.2,1532000.0
2006-12-13 11:30:00,12.2,12.22,12.15,12.21,1101000.0,12.2,12.22,12.15,12.21,1101000.0
2006-12-13 12:00:00,12.21,12.22,12.09,12.13,1374000.0,12.21,12.22,12.09,12.13,1374000.0
2006-12-13 12:30:00,12.12,12.14,12.06,12.12,889000.0,12.12,12.14,12.06,12.12,889000.0
2006-12-13 13:00:00,12.11,12.18,12.09,12.13,835000.0,12.11,12.18,12.09,12.13,835000.0
2006-12-13 13:30:00,12.12,12.13,12.07,12.1,890000.0,12.12,12.13,12.07,12.1,890000.0
2006-12-13 14:00:00,12.11,12.16,12.08,12.09,857000.0,12.11,12.16,12.08,12.09,857000.0
2006-12-13 14:30:00,12.09,12.1,12.05,12.09,698000.0,12.09,12.1,12.05,12.09,698000.0
2006-12-13 15:00:00,12.08,12.12,12.07,12.1,780000.0,12.08,12.12,12.07,12.1,780000.0
2006-12-13 15:30:00,12.1,12.11,12.08,12.09,1655000.0,12.1,12.11,12.08,12.09,1655000.0
2006-12-14 09:30:00,12.2,12.37,12.19,12.29,5761000.0,12.2,12.37,12.19,12.29,5761000.0
2006-12-14 10:00:00,12.29,12.43,12.26,12.39,4641000.0,12.29,12.43,12.26,12.39,4641000.0
2006-12-14 10:30:00,12.38,12.42,12.35,12.39,1433000.0,12.38,12.42,12.35,12.39,1433000.0
2006-12-14 11:00:00,12.39,12.44,12.37,12.43,1879000.0,12.39,12.44,12.37,12.43,1879000.0
2006-12-14 11:30:00,12.43,12.44,12.38,12.4,1240000.0,12.43,12.44,12.38,12.4,1240000.0
2006-12-14 12:00:00,12.39,12.4,12.31,12.34,1127000.0,12.39,12.4,12.31,12.34,1127000.0
2006-12-14 12:30:00,12.33,12.38,12.31,12.34,633000.0,12.33,12.38,12.31,12.34,633000.0
2006-12-14 13:00:00,12.34,12.37,12.33,12.36,519000.0,12.34,12.37,12.33,12.36,519000.0
2006-12-14 13:30:00,12.37,12.37,12.33,12.34,858000.0,12.37,12.37,12.33,12.34,858000.0
2006-12-14 14:00:00,12.34,12.35,12.28,12.34,1304000.0,12.34,12.35,12.28,12.34,1304000.0
2006-12-14 14:30:00,12.34,12.35,12.31,12.31,855000.0,12.34,12.35,12.31,12.31,855000.0
2006-12-14 15:00:00,12.31,12.32,12.2,12.21,2155000.0,12.31,12.32,12.2,12.21,2155000.0
2006-12-14 15:30:00,12.21,12.22,11.93,12.0,7765000.0,12.21,12.22,11.93,12.0,7765000.0
2006-12-15 09:30:00,12.11,12.18,11.97,12.03,4462000.0,12.11,12.18,11.97,12.03,4462000.0
2006-12-15 10:00:00,12.03,12.07,12.01,12.03,1111000.0,12.03,12.07,12.01,12.03,1111000.0
2006-12-15 10:30:00,12.03,12.05,11.93,11.95,1993000.0,12.03,12.05,11.93,11.95,1993000.0
2006-12-15 11:00:00,11.96,11.97,11.83,11.87,2378000.0,11.96,11.97,11.83,11.87,2378000.0
2006-12-15 11:30:00,11.87,11.9,11.81,11.81,2422000.0,11.87,11.9,11.81,11.81,2422000.0
2006-12-15 12:00:00,11.82,11.82,11.56,11.6,7106000.0,11.82,11.82,11.56,11.6,7106000.0
2006-12-15 12:30:00,11.59,11.7,11.58,11.67,2737000.0,11.59,11.7,11.58,11.67,2737000.0
2006-12-15 13:00:00,11.66,11.73,11.61,11.66,3576000.0,11.66,11.73,11.61,11.66,3576000.0
2006-12-15 13:30:00,11.65,11.71,11.65,11.7,1616000.0,11.65,11.71,11.65,11.7,1616000.0
2006-12-15 14:00:00,11.7,11.73,11.65,11.72,1889000.0,11.7,11.73,11.65,11.72,1889000.0
2006-12-15 14:30:00,11.72,11.78,11.72,11.75,1507000.0,11.72,11.78,11.72,11.75,1507000.0
2006-12-15 15:00:00,11.75,11.75,11.7,11.71,1455000.0,11.75,11.75,11.7,11.71,1455000.0
2006-12-15 15:30:00,11.71,11.71,11.63,11.7,3086000.0,11.71,11.71,11.63,11.7,3086000.0
2006-12-18 09:30:00,11.79,11.89,11.61,11.79,3379000.0,11.79,11.89,11.61,11.79,3379000.0
2006-12-18 10:00:00,11.79,11.85,11.65,11.67,3296000.0,11.79,11.85,11.65,11.67,3296000.0
2006-12-18 10:30:00,11.68,11.72,11.62,11.7,1462000.0,11.68,11.72,11.62,11.7,1462000.0
2006-12-18 11:00:00,11.7,11.77,11.68,11.74,1327000.0,11.7,11.77,11.68,11.74,1327000.0
2006-12-18 11:30:00,11.74,11.8,11.72,11.76,1671000.0,11.74,11.8,11.72,11.76,1671000.0
2006-12-18 12:00:00,11.76,11.77,11.73,11.76,1079000.0,11.76,11.77,11.73,11.76,1079000.0
2006-12-18 12:30:00,11.76,11.8,11.76,11.8,706000.0,11.76,11.8,11.76,11.8,706000.0
2006-12-18 13:00:00,11.79,11.9,11.78,11.85,1724000.0,11.79,11.9,11.78,11.85,1724000.0
2006-12-18 13:30:00,11.85,11.95,11.85,11.9,2089000.0,11.85,11.95,11.85,11.9,2089000.0
2006-12-18 14:00:00,11.9,11.93,11.89,11.91,1378000.0,11.9,11.93,11.89,11.91,1378000.0
2006-12-18 14:30:00,11.9,11.92,11.78,11.83,2104000.0,11.9,11.92,11.78,11.83,2104000.0
2006-12-18 15:00:00,11.83,11.83,11.69,11.74,2748000.0,11.83,11.83,11.69,11.74,2748000.0
2006-12-18 15:30:00,11.73,11.82,11.73,11.8,1992000.0,11.73,11.82,11.73,11.8,1992000.0
2006-12-19 09:30:00,11.72,11.75,11.55,11.64,4521000.0,11.72,11.75,11.55,11.64,4521000.0
2006-12-19 10:00:00,11.64,11.89,11.61,11.72,3150000.0,11.64,11.89,11.61,11.72,3150000.0
2006-12-19 10:30:00,11.72,11.81,11.66,11.75,1498000.0,11.72,11.81,11.66,11.75,1498000.0
2006-12-19 11:00:00,11.75,11.8,11.64,11.65,1465000.0,11.75,11.8,11.64,11.65,1465000.0
2006-12-19 11:30:00,11.65,11.71,11.64,11.7,843000.0,11.65,11.71,11.64,11.7,843000.0
2006-12-19 12:00:00,11.7,11.73,11.59,11.61,2174000.0,11.7,11.73,11.59,11.61,2174000.0
2006-12-19 12:30:00,11.61,11.67,11.61,11.64,502000.0,11.61,11.67,11.61,11.64,502000.0
2006-12-19 13:00:00,11.64,11.67,11.61,11.64,676000.0,11.64,11.67,11.61,11.64,676000.0
2006-12-19 13:30:00,11.64,11.72,11.63,11.69,762000.0,11.64,11.72,11.63,11.69,762000.0
2006-12-19 14:00:00,11.69,11.78,11.69,11.69,1153000.0,11.69,11.78,11.69,11.69,1153000.0
2006-12-19 14:30:00,11.69,11.71,11.65,11.7,999000.0,11.69,11.71,11.65,11.7,999000.0
2006-12-19 15:00:00,11.7,11.77,11.7,11.72,1032000.0,11.7,11.77,11.7,11.72,1032000.0
2006-12-19 15:30:00,11.72,11.74,11.67,11.71,1330000.0,11.72,11.74,11.67,11.71,1330000.0
2006-12-20 09:30:00,11.75,11.8,11.67,11.76,1840000.0,11.75,11.8,11.67,11.76,1840000.0
2006-12-20 10:00:00,11.75,11.77,11.71,11.76,971000.0,11.75,11.77,11.71,11.76,971000.0
2006-12-20 10:30:00,11.76,11.98,11.76,11.93,4401000.0,11.76,11.98,11.76,11.93,4401000.0
2006-12-20 11:00:00,11.93,11.95,11.87,11.87,2013000.0,11.93,11.95,11.87,11.87,2013000.0
2006-12-20 11:30:00,11.87,11.9,11.79,11.83,1117000.0,11.87,11.9,11.79,11.83,1117000.0
2006-12-20 12:00:00,11.83,11.85,11.8,11.82,625000.0,11.83,11.85,11.8,11.82,625000.0
2006-12-20 12:30:00,11.83,11.83,11.78,11.8,529000.0,11.83,11.83,11.78,11.8,529000.0
2006-12-20 13:00:00,11.8,11.81,11.7,11.72,950000.0,11.8,11.81,11.7,11.72,950000.0
2006-12-20 13:30:00,11.72,11.73,11.4,11.55,5523000.0,11.72,11.73,11.4,11.55,5523000.0
2006-12-20 14:00:00,11.56,11.69,11.53,11.69,1959000.0,11.56,11.69,11.53,11.69,1959000.0
2006-12-20 14:30:00,11.68,11.72,11.63,11.7,1641000.0,11.68,11.72,11.63,11.7,1641000.0
2006-12-20 15:00:00,11.7,11.78,11.65,11.76,1880000.0,11.7,11.78,11.65,11.76,1880000.0
2006-12-20 15:30:00,11.76,11.79,11.69,11.76,2228000.0,11.76,11.79,11.69,11.76,2228000.0
2006-12-21 09:30:00,11.76,11.84,11.6,11.68,2634000.0,11.76,11.84,11.6,11.68,2634000.0
2006-12-21 10:00:00,11.68,11.69,11.6,11.64,1268000.0,11.68,11.69,11.6,11.64,1268000.0
2006-12-21 10:30:00,11.63,11.71,11.63,11.65,977000.0,11.63,11.71,11.63,11.65,977000.0
2006-12-21 11:00:00,11.64,11.69,11.6,11.67,889000.0,11.64,11.69,11.6,11.67,889000.0
2006-12-21 11:30:00,11.67,11.7,11.65,11.67,430000.0,11.67,11.7,11.65,11.67,430000.0
2006-12-21 12:00:00,11.68,11.7,11.55,11.6,1819000.0,11.68,11.7,11.55,11.6,1819000.0
2006-12-21 12:30:00,11.6,11.62,11.55,11.56,1061000.0,11.6,11.62,11.55,11.56,1061000.0
2006-12-21 13:00:00,11.56,11.6,11.53,11.59,1372000.0,11.56,11.6,11.53,11.59,1372000.0
2006-12-21 13:30:00,11.59,11.63,11.51,11.51,1001000.0,11.59,11.63,11.51,11.51,1001000.0
2006-12-21 14:00:00,11.51,11.59,11.48,11.54,1406000.0,11.51,11.59,11.48,11.54,1406000.0
2006-12-21 14:30:00,11.54,11.57,11.51,11.54,611000.0,11.54,11.57,11.51,11.54,611000.0
2006-12-21 15:00:00,11.54,11.56,11.51,11.54,789000.0,11.54,11.56,11.51,11.54,789000.0
2006-12-21 15:30:00,11.54,11.54,11.41,11.47,2411000.0,11.54,11.54,11.41,11.47,2411000.0
2006-12-22 09:30:00,11.52,11.53,11.26,11.35,2521000.0,11.52,11.53,11.26,11.35,2521000.0
2006-12-22 10:00:00,11.35,11.4,11.32,11.4,1384000.0,11.35,11.4,11.32,11.4,1384000.0
2006-12-22 10:30:00,11.41,11.44,11.36,11.38,733000.0,11.41,11.44,11.36,11.38,733000.0
2006-12-22 11:00:00,11.37,11.43,11.34,11.36,622000.0,11.37,11.43,11.34,11.36,622000.0
2006-12-22 11:30:00,11.37,11.41,11.36,11.4,278000.0,11.37,11.41,11.36,11.4,278000.0
2006-12-22 12:00:00,11.39,11.41,11.36,11.39,293000.0,11.39,11.41,11.36,11.39,293000.0
2006-12-22 12:30:00,11.38,11.45,11.38,11.43,486000.0,11.38,11.45,11.38,11.43,486000.0
2006-12-22 13:00:00,11.43,11.43,11.36,11.38,330000.0,11.43,11.43,11.36,11.38,330000.0
2006-12-22 13:30:00,11.38,11.39,11.3,11.35,575000.0,11.38,11.39,11.3,11.35,575000.0
2006-12-22 14:00:00,11.34,11.42,11.32,11.41,320000.0,11.34,11.42,11.32,11.41,320000.0
2006-12-22 14:30:00,11.4,11.43,11.37,11.4,328000.0,11.4,11.43,11.37,11.4,328000.0
2006-12-22 15:00:00,11.4,11.43,11.34,11.4,814000.0,11.4,11.43,11.34,11.4,814000.0
2006-12-22 15:30:00,11.39,11.43,11.35,11.38,1047000.0,11.39,11.43,11.35,11.38,1047000.0
2006-12-26 09:30:00,11.34,11.6,11.34,11.54,1893000.0,11.34,11.6,11.34,11.54,1893000.0
2006-12-26 10:00:00,11.52,11.57,11.47,11.56,1108000.0,11.52,11.57,11.47,11.56,1108000.0
2006-12-26 10:30:00,11.55,11.55,11.4,11.42,799000.0,11.55,11.55,11.4,11.42,799000.0
2006-12-26 11:00:00,11.4,11.45,11.4,11.42,471000.0,11.4,11.45,11.4,11.42,471000.0
2006-12-26 11:30:00,11.41,11.42,11.22,11.23,1354000.0,11.41,11.42,11.22,11.23,1354000.0
2006-12-26 12:00:00,11.24,11.27,11.17,11.22,743000.0,11.24,11.27,11.17,11.22,743000.0
2006-12-26 12:30:00,11.21,11.32,11.2,11.31,555000.0,11.21,11.32,11.2,11.31,555000.0
2006-12-26 13:00:00,11.32,11.36,11.29,11.31,504000.0,11.32,11.36,11.29,11.31,504000.0
2006-12-26 13:30:00,11.32,11.37,11.29,11.29,608000.0,11.32,11.37,11.29,11.29,608000.0
2006-12-26 14:00:00,11.29,11.31,11.29,11.31,295000.0,11.29,11.31,11.29,11.31,295000.0
2006-12-26 14:30:00,11.31,11.33,11.28,11.3,170000.0,11.31,11.33,11.28,11.3,170000.0
2006-12-26 15:00:00,11.3,11.31,11.28,11.28,278000.0,11.3,11.31,11.28,11.28,278000.0
2006-12-26 15:30:00,11.28,11.28,11.22,11.28,1257000.0,11.28,11.28,11.22,11.28,1257000.0
2006-12-27 09:30:00,11.39,11.44,11.33,11.33,1211000.0,11.39,11.44,11.33,11.33,1211000.0
2006-12-27 10:00:00,11.33,11.35,11.28,11.29,683000.0,11.33,11.35,11.28,11.29,683000.0
2006-12-27 10:30:00,11.29,11.31,11.24,11.3,877000.0,11.29,11.31,11.24,11.3,877000.0
2006-12-27 11:00:00,11.3,11.35,11.29,11.34,784000.0,11.3,11.35,11.29,11.34,784000.0
2006-12-27 11:30:00,11.34,11.45,11.34,11.42,1495000.0,11.34,11.45,11.34,11.42,1495000.0
2006-12-27 12:00:00,11.42,11.44,11.41,11.42,635000.0,11.42,11.44,11.41,11.42,635000.0
2006-12-27 12:30:00,11.43,11.48,11.42,11.47,857000.0,11.43,11.48,11.42,11.47,857000.0
2006-12-27 13:00:00,11.46,11.46,11.42,11.44,460000.0,11.46,11.46,11.42,11.44,460000.0
2006-12-27 13:30:00,11.44,11.44,11.42,11.43,383000.0,11.44,11.44,11.42,11.43,383000.0
2006-12-27 14:00:00,11.44,11.45,11.43,11.45,285000.0,11.44,11.45,11.43,11.45,285000.0
2006-12-27 14:30:00,11.44,11.47,11.42,11.45,363000.0,11.44,11.47,11.42,11.45,363000.0
2006-12-27 15:00:00,11.44,11.48,11.42,11.42,612000.0,11.44,11.48,11.42,11.42,612000.0
2006-12-27 15:30:00,11.42,11.48,11.42,11.48,854000.0,11.42,11.48,11.42,11.48,854000.0
2006-12-28 09:30:00,11.52,11.52,11.35,11.43,2005000.0,11.52,11.52,11.35,11.43,2005000.0
2006-12-28 10:00:00,11.45,11.46,11.39,11.4,753000.0,11.45,11.46,11.39,11.4,753000.0
2006-12-28 10:30:00,11.4,11.49,11.38,11.46,958000.0,11.4,11.49,11.38,11.46,958000.0
2006-12-28 11:00:00,11.45,11.46,11.39,11.45,736000.0,11.45,11.46,11.39,11.45,736000.0
2006-12-28 11:30:00,11.44,11.44,11.38,11.4,302000.0,11.44,11.44,11.38,11.4,302000.0
2006-12-28 12:00:00,11.39,11.41,11.36,11.41,353000.0,11.39,11.41,11.36,11.41,353000.0
2006-12-28 12:30:00,11.41,11.42,11.4,11.41,156000.0,11.41,11.42,11.4,11.41,156000.0
2006-12-28 13:00:00,11.4,11.41,11.38,11.4,102000.0,11.4,11.41,11.38,11.4,102000.0
2006-12-28 13:30:00,11.4,11.42,11.38,11.39,122000.0,11.4,11.42,11.38,11.39,122000.0
2006-12-28 14:00:00,11.39,11.45,11.39,11.42,245000.0,11.39,11.45,11.39,11.42,245000.0
2006-12-28 14:30:00,11.42,11.45,11.41,11.44,741000.0,11.42,11.45,11.41,11.44,741000.0
2006-12-28 15:00:00,11.44,11.47,11.4,11.42,716000.0,11.44,11.47,11.4,11.42,716000.0
2006-12-28 15:30:00,11.42,11.45,11.4,11.41,958000.0,11.42,11.45,11.4,11.41,958000.0
2006-12-29 09:30:00,11.36,11.44,11.36,11.39,397000.0,11.36,11.44,11.36,11.39,397000.0
2006-12-29 10:00:00,11.39,11.43,11.35,11.39,668000.0,11.39,11.43,11.35,11.39,668000.0
2006-12-29 10:30:00,11.38,11.39,11.33,11.39,466000.0,11.38,11.39,11.33,11.39,466000.0
2006-12-29 11:00:00,11.38,11.4,11.35,11.4,249000.0,11.38,11.4,11.35,11.4,249000.0
2006-12-29 11:30:00,11.4,11.42,11.38,11.39,265000.0,11.4,11.42,11.38,11.39,265000.0
2006-12-29 12:00:00,11.39,11.4,11.35,11.35,231000.0,11.39,11.4,11.35,11.35,231000.0
2006-12-29 12:30:00,11.35,11.35,11.31,11.34,601000.0,11.35,11.35,11.31,11.34,601000.0
2006-12-29 13:00:00,11.33,11.34,11.31,11.33,382000.0,11.33,11.34,11.31,11.33,382000.0
2006-12-29 13:30:00,11.32,11.33,11.31,11.33,474000.0,11.32,11.33,11.31,11.33,474000.0
2006-12-29 14:00:00,11.32,11.36,11.31,11.31,269000.0,11.32,11.36,11.31,11.31,269000.0
2006-12-29 14:30:00,11.31,11.33,11.3,11.31,294000.0,11.31,11.33,11.3,11.31,294000.0
2006-12-29 15:00:00,11.32,11.32,11.28,11.3,499000.0,11.32,11.32,11.28,11.3,499000.0
2006-12-29 15:30:00,11.28,11.31,11.26,11.27,1111000.0,11.28,11.31,11.26,11.27,1111000.0
2007-01-03 09:30:00,11.8,11.8,11.5,11.72,5317000.0,11.8,11.8,11.5,11.72,5317000.0
2007-01-03 10:00:00,11.72,12.12,11.7,12.08,8017000.0,11.72,12.12,11.7,12.08,8017000.0
2007-01-03 10:30:00,12.09,12.18,12.05,12.13,4107000.0,12.09,12.18,12.05,12.13,4107000.0
2007-01-03 11:00:00,12.14,12.28,12.12,12.22,4232000.0,12.14,12.28,12.12,12.22,4232000.0
2007-01-03 11:30:00,12.22,12.3,12.22,12.23,2115000.0,12.22,12.3,12.22,12.23,2115000.0
2007-01-03 12:00:00,12.23,12.26,12.18,12.25,2010000.0,12.23,12.26,12.18,12.25,2010000.0
2007-01-03 12:30:00,12.25,12.31,12.22,12.25,1707000.0,12.25,12.31,12.22,12.25,1707000.0
2007-01-03 13:00:00,12.25,12.33,12.19,12.21,2187000.0,12.25,12.33,12.19,12.21,2187000.0
2007-01-03 13:30:00,12.2,12.28,12.2,12.27,1813000.0,12.2,12.28,12.2,12.27,1813000.0
2007-01-03 14:00:00,12.26,12.29,12.02,12.14,5103000.0,12.26,12.29,12.02,12.14,5103000.0
2007-01-03 14:30:00,12.13,12.14,11.74,11.8,6612000.0,12.13,12.14,11.74,11.8,6612000.0
2007-01-03 15:00:00,11.79,12.03,11.79,12.02,3420000.0,11.79,12.03,11.79,12.02,3420000.0
2007-01-03 15:30:00,12.02,12.29,12.01,12.24,6629000.0,12.02,12.29,12.01,12.24,6629000.0
2007-01-04 09:30:00,12.13,12.33,12.0,12.15,6909000.0,12.13,12.33,12.0,12.15,6909000.0
2007-01-04 10:00:00,12.15,12.17,11.96,12.1,3423000.0,12.15,12.17,11.96,12.1,3423000.0
2007-01-04 10:30:00,12.1,12.29,12.05,12.28,3818000.0,12.1,12.29,12.05,12.28,3818000.0
2007-01-04 11:00:00,12.28,12.29,12.16,12.19,2275000.0,12.28,12.29,12.16,12.19,2275000.0
2007-01-04 11:30:00,12.19,12.28,12.19,12.24,2245000.0,12.19,12.28,12.19,12.24,2245000.0
2007-01-04 12:00:00,12.23,12.24,12.18,12.22,3382000.0,12.23,12.24,12.18,12.22,3382000.0
2007-01-04 12:30:00,12.22,12.24,12.17,12.23,1291000.0,12.22,12.24,12.17,12.23,1291000.0
2007-01-04 13:00:00,12.23,12.24,12.17,12.19,957000.0,12.23,12.24,12.17,12.19,957000.0
2007-01-04 13:30:00,12.19,12.21,12.14,12.21,1197000.0,12.19,12.21,12.14,12.21,1197000.0
2007-01-04 14:00:00,12.19,12.35,12.18,12.35,2909000.0,12.19,12.35,12.18,12.35,2909000.0
2007-01-04 14:30:00,12.34,12.6,12.33,12.58,7713000.0,12.34,12.6,12.33,12.58,7713000.0
2007-01-04 15:00:00,12.59,12.62,12.5,12.57,3751000.0,12.59,12.62,12.5,12.57,3751000.0
2007-01-04 15:30:00,12.57,12.66,12.57,12.61,5443000.0,12.57,12.66,12.57,12.61,5443000.0
2007-01-05 09:30:00,12.44,12.49,12.22,12.28,5827000.0,12.44,12.49,12.22,12.28,5827000.0
2007-01-05 10:00:00,12.28,12.42,12.25,12.27,2865000.0,12.28,12.42,12.25,12.27,2865000.0
2007-01-05 10:30:00,12.27,12.38,12.26,12.35,1126000.0,12.27,12.38,12.26,12.35,1126000.0
2007-01-05 11:00:00,12.34,12.35,12.2,12.21,2198000.0,12.34,12.35,12.2,12.21,2198000.0
2007-01-05 11:30:00,12.21,12.25,12.2,12.24,1435000.0,12.21,12.25,12.2,12.24,1435000.0
2007-01-05 12:00:00,12.24,12.3,12.22,12.29,894000.0,12.24,12.3,12.22,12.29,894000.0
2007-01-05 12:30:00,12.28,12.32,12.25,12.31,927000.0,12.28,12.32,12.25,12.31,927000.0
2007-01-05 13:00:00,12.31,12.34,12.28,12.3,850000.0,12.31,12.34,12.28,12.3,850000.0
2007-01-05 13:30:00,12.3,12.39,12.25,12.31,2079000.0,12.3,12.39,12.25,12.31,2079000.0
2007-01-05 14:00:00,12.31,12.35,12.24,12.27,1197000.0,12.31,12.35,12.24,12.27,1197000.0
2007-01-05 14:30:00,12.26,12.36,12.26,12.26,1294000.0,12.26,12.36,12.26,12.26,1294000.0
2007-01-05 15:00:00,12.28,12.3,12.26,12.26,992000.0,12.28,12.3,12.26,12.26,992000.0
2007-01-05 15:30:00,12.27,12.29,12.22,12.25,2067000.0,12.27,12.29,12.22,12.25,2067000.0
2007-01-08 09:30:00,12.26,12.46,12.2,12.37,2871000.0,12.26,12.46,12.2,12.37,2871000.0
2007-01-08 10:00:00,12.38,12.4,12.26,12.3,1635000.0,12.38,12.4,12.26,12.3,1635000.0
2007-01-08 10:30:00,12.29,12.39,12.29,12.3,1147000.0,12.29,12.39,12.29,12.3,1147000.0
2007-01-08 11:00:00,12.29,12.35,12.26,12.32,915000.0,12.29,12.35,12.26,12.32,915000.0
2007-01-08 11:30:00,12.32,12.33,12.28,12.29,563000.0,12.32,12.33,12.28,12.29,563000.0
2007-01-08 12:00:00,12.29,12.31,12.26,12.27,589000.0,12.29,12.31,12.26,12.27,589000.0
2007-01-08 12:30:00,12.27,12.28,12.21,12.23,581000.0,12.27,12.28,12.21,12.23,581000.0
2007-01-08 13:00:00,12.24,12.25,12.22,12.24,425000.0,12.24,12.25,12.22,12.24,425000.0
2007-01-08 13:30:00,12.25,12.38,12.24,12.34,1599000.0,12.25,12.38,12.24,12.34,1599000.0
2007-01-08 14:00:00,12.35,12.37,12.31,12.31,956000.0,12.35,12.37,12.31,12.31,956000.0
2007-01-08 14:30:00,12.31,12.33,12.23,12.24,843000.0,12.31,12.33,12.23,12.24,843000.0
2007-01-08 15:00:00,12.24,12.31,12.22,12.25,1314000.0,12.24,12.31,12.22,12.25,1314000.0
2007-01-08 15:30:00,12.25,12.26,12.15,12.18,2005000.0,12.25,12.26,12.15,12.18,2005000.0
2007-01-09 09:30:00,12.29,12.33,12.17,12.24,2152000.0,12.29,12.33,12.17,12.24,2152000.0
2007-01-09 10:00:00,12.25,12.5,12.21,12.5,5884000.0,12.25,12.5,12.21,12.5,5884000.0
2007-01-09 10:30:00,12.49,12.5,12.4,12.41,3417000.0,12.49,12.5,12.4,12.41,3417000.0
2007-01-09 11:00:00,12.41,12.42,12.31,12.33,2587000.0,12.41,12.42,12.31,12.33,2587000.0
2007-01-09 11:30:00,12.33,12.38,12.28,12.31,1789000.0,12.33,12.38,12.28,12.31,1789000.0
2007-01-09 12:00:00,12.31,12.34,12.28,12.33,1654000.0,12.31,12.34,12.28,12.33,1654000.0
2007-01-09 12:30:00,12.32,12.37,12.29,12.3,780000.0,12.32,12.37,12.29,12.3,780000.0
2007-01-09 13:00:00,12.31,12.38,12.3,12.34,663000.0,12.31,12.38,12.3,12.34,663000.0
2007-01-09 13:30:00,12.34,12.45,12.32,12.4,1793000.0,12.34,12.45,12.32,12.4,1793000.0
2007-01-09 14:00:00,12.4,12.45,12.36,12.37,770000.0,12.4,12.45,12.36,12.37,770000.0
2007-01-09 14:30:00,12.38,12.4,12.31,12.38,1531000.0,12.38,12.4,12.31,12.38,1531000.0
2007-01-09 15:00:00,12.38,12.38,12.33,12.37,1276000.0,12.38,12.38,12.33,12.37,1276000.0
2007-01-09 15:30:00,12.37,12.44,12.34,12.35,1859000.0,12.37,12.44,12.34,12.35,1859000.0
2007-01-10 09:30:00,12.3,12.38,12.23,12.33,1638000.0,12.3,12.38,12.23,12.33,1638000.0
2007-01-10 10:00:00,12.31,12.63,12.31,12.56,4895000.0,12.31,12.63,12.31,12.56,4895000.0
2007-01-10 10:30:00,12.56,12.8,12.54,12.74,5579000.0,12.56,12.8,12.54,12.74,5579000.0
2007-01-10 11:00:00,12.74,12.78,12.65,12.67,2837000.0,12.74,12.78,12.65,12.67,2837000.0
2007-01-10 11:30:00,12.67,12.73,12.63,12.69,1276000.0,12.67,12.73,12.63,12.69,1276000.0
2007-01-10 12:00:00,12.68,12.72,12.65,12.67,1002000.0,12.68,12.72,12.65,12.67,1002000.0
2007-01-10 12:30:00,12.68,12.84,12.65,12.83,2833000.0,12.68,12.84,12.65,12.83,2833000.0
2007-01-10 13:00:00,12.83,12.98,12.8,12.97,3743000.0,12.83,12.98,12.8,12.97,3743000.0
2007-01-10 13:30:00,12.97,13.02,12.88,12.88,3789000.0,12.97,13.02,12.88,12.88,3789000.0
2007-01-10 14:00:00,12.88,12.97,12.87,12.91,1746000.0,12.88,12.97,12.87,12.91,1746000.0
2007-01-10 14:30:00,12.91,12.93,12.83,12.84,2214000.0,12.91,12.93,12.83,12.84,2214000.0
2007-01-10 15:00:00,12.84,12.9,12.83,12.87,1710000.0,12.84,12.9,12.83,12.87,1710000.0
2007-01-10 15:30:00,12.87,12.91,12.8,12.82,3179000.0,12.87,12.91,12.8,12.82,3179000.0
2007-01-11 09:30:00,12.98,13.23,12.92,13.18,8547000.0,12.98,13.23,12.92,13.18,8547000.0
2007-01-11 10:00:00,13.18,13.41,13.18,13.39,6883000.0,13.18,13.41,13.18,13.39,6883000.0
2007-01-11 10:30:00,13.38,13.39,13.19,13.25,3493000.0,13.38,13.39,13.19,13.25,3493000.0
2007-01-11 11:00:00,13.25,13.31,13.18,13.27,1565000.0,13.25,13.31,13.18,13.27,1565000.0
2007-01-11 11:30:00,13.28,13.4,13.26,13.35,1548000.0,13.28,13.4,13.26,13.35,1548000.0
2007-01-11 12:00:00,13.35,13.35,13.23,13.25,2001000.0,13.35,13.35,13.23,13.25,2001000.0
2007-01-11 12:30:00,13.24,13.28,13.24,13.26,561000.0,13.24,13.28,13.24,13.26,561000.0
2007-01-11 13:00:00,13.26,13.26,13.2,13.24,1024000.0,13.26,13.26,13.2,13.24,1024000.0
2007-01-11 13:30:00,13.23,13.28,13.19,13.22,1782000.0,13.23,13.28,13.19,13.22,1782000.0
2007-01-11 14:00:00,13.22,13.23,13.09,13.13,3359000.0,13.22,13.23,13.09,13.13,3359000.0
2007-01-11 14:30:00,13.13,13.22,13.11,13.16,1893000.0,13.13,13.22,13.11,13.16,1893000.0
2007-01-11 15:00:00,13.17,13.22,13.11,13.17,2412000.0,13.17,13.22,13.11,13.17,2412000.0
2007-01-11 15:30:00,13.17,13.17,13.08,13.09,3577000.0,13.17,13.17,13.08,13.09,3577000.0
2007-01-12 09:30:00,13.15,13.4,13.15,13.31,4971000.0,13.15,13.4,13.15,13.31,4971000.0
2007-01-12 10:00:00,13.32,13.32,13.05,13.1,3572000.0,13.32,13.32,13.05,13.1,3572000.0
2007-01-12 10:30:00,13.1,13.14,12.9,13.03,3554000.0,13.1,13.14,12.9,13.03,3554000.0
2007-01-12 11:00:00,13.02,13.05,12.97,13.04,1130000.0,13.02,13.05,12.97,13.04,1130000.0
2007-01-12 11:30:00,13.04,13.14,13.04,13.04,1228000.0,13.04,13.14,13.04,13.04,1228000.0
2007-01-12 12:00:00,13.05,13.1,13.04,13.07,721000.0,13.05,13.1,13.04,13.07,721000.0
2007-01-12 12:30:00,13.06,13.07,13.05,13.06,361000.0,13.06,13.07,13.05,13.06,361000.0
2007-01-12 13:00:00,13.06,13.07,13.01,13.04,576000.0,13.06,13.07,13.01,13.04,576000.0
2007-01-12 13:30:00,13.04,13.04,12.89,12.89,2336000.0,13.04,13.04,12.89,12.89,2336000.0
2007-01-12 14:00:00,12.89,12.95,12.74,12.85,3910000.0,12.89,12.95,12.74,12.85,3910000.0
2007-01-12 14:30:00,12.85,12.86,12.68,12.74,5164000.0,12.85,12.86,12.68,12.74,5164000.0
2007-01-12 15:00:00,12.74,12.78,12.55,12.57,5642000.0,12.74,12.78,12.55,12.57,5642000.0
2007-01-12 15:30:00,12.57,12.62,12.4,12.48,7767000.0,12.57,12.62,12.4,12.48,7767000.0
2007-01-16 09:30:00,12.72,12.78,12.48,12.52,8910000.0,12.72,12.78,12.48,12.52,8910000.0
2007-01-16 10:00:00,12.52,12.69,12.28,12.68,8429000.0,12.52,12.69,12.28,12.68,8429000.0
2007-01-16 10:30:00,12.68,12.7,12.55,12.61,3470000.0,12.68,12.7,12.55,12.61,3470000.0
2007-01-16 11:00:00,12.61,12.88,12.61,12.87,4826000.0,12.61,12.88,12.61,12.87,4826000.0
2007-01-16 11:30:00,12.87,12.88,12.78,12.8,2228000.0,12.87,12.88,12.78,12.8,2228000.0
2007-01-16 12:00:00,12.8,12.91,12.8,12.88,2126000.0,12.8,12.91,12.8,12.88,2126000.0
2007-01-16 12:30:00,12.88,12.99,12.85,12.88,3901000.0,12.88,12.99,12.85,12.88,3901000.0
2007-01-16 13:00:00,12.88,12.93,12.84,12.92,1717000.0,12.88,12.93,12.84,12.92,1717000.0
2007-01-16 13:30:00,12.91,12.92,12.82,12.87,1134000.0,12.91,12.92,12.82,12.87,1134000.0
2007-01-16 14:00:00,12.86,12.9,12.81,12.87,1075000.0,12.86,12.9,12.81,12.87,1075000.0
2007-01-16 14:30:00,12.87,12.93,12.86,12.87,1588000.0,12.87,12.93,12.86,12.87,1588000.0
2007-01-16 15:00:00,12.87,12.89,12.63,12.67,4728000.0,12.87,12.89,12.63,12.67,4728000.0
2007-01-16 15:30:00,12.67,12.75,12.65,12.73,3450000.0,12.67,12.75,12.65,12.73,3450000.0
2007-01-17 09:30:00,12.63,12.74,12.58,12.68,3895000.0,12.63,12.74,12.58,12.68,3895000.0
2007-01-17 10:00:00,12.67,12.79,12.67,12.74,1686000.0,12.67,12.79,12.67,12.74,1686000.0
2007-01-17 10:30:00,12.75,12.79,12.7,12.77,1061000.0,12.75,12.79,12.7,12.77,1061000.0
2007-01-17 11:00:00,12.77,12.81,12.68,12.68,1535000.0,12.77,12.81,12.68,12.68,1535000.0
2007-01-17 11:30:00,12.68,12.72,12.61,12.68,1125000.0,12.68,12.72,12.61,12.68,1125000.0
2007-01-17 12:00:00,12.68,12.73,12.66,12.69,591000.0,12.68,12.73,12.66,12.69,591000.0
2007-01-17 12:30:00,12.7,12.75,12.69,12.7,644000.0,12.7,12.75,12.69,12.7,644000.0
2007-01-17 13:00:00,12.71,12.72,12.67,12.69,397000.0,12.71,12.72,12.67,12.69,397000.0
2007-01-17 13:30:00,12.7,12.73,12.69,12.71,267000.0,12.7,12.73,12.69,12.71,267000.0
2007-01-17 14:00:00,12.71,12.74,12.6,12.62,1439000.0,12.71,12.74,12.6,12.62,1439000.0
2007-01-17 14:30:00,12.63,12.63,12.52,12.53,1807000.0,12.63,12.63,12.52,12.53,1807000.0
2007-01-17 15:00:00,12.53,12.57,12.4,12.49,3677000.0,12.53,12.57,12.4,12.49,3677000.0
2007-01-17 15:30:00,12.49,12.56,12.48,12.54,2796000.0,12.49,12.56,12.48,12.54,2796000.0
2007-01-18 09:30:00,12.47,12.58,12.31,12.51,2543000.0,12.47,12.58,12.31,12.51,2543000.0
2007-01-18 10:00:00,12.51,12.52,12.34,12.4,2991000.0,12.51,12.52,12.34,12.4,2991000.0
2007-01-18 10:30:00,12.4,12.41,12.21,12.22,3195000.0,12.4,12.41,12.21,12.22,3195000.0
2007-01-18 11:00:00,12.22,12.36,12.18,12.34,2466000.0,12.22,12.36,12.18,12.34,2466000.0
2007-01-18 11:30:00,12.35,12.38,12.32,12.33,549000.0,12.35,12.38,12.32,12.33,549000.0
2007-01-18 12:00:00,12.33,12.37,12.26,12.28,713000.0,12.33,12.37,12.26,12.28,713000.0
2007-01-18 12:30:00,12.27,12.29,12.18,12.2,1357000.0,12.27,12.29,12.18,12.2,1357000.0
2007-01-18 13:00:00,12.21,12.23,12.16,12.19,1036000.0,12.21,12.23,12.16,12.19,1036000.0
2007-01-18 13:30:00,12.19,12.26,12.18,12.21,1062000.0,12.19,12.26,12.18,12.21,1062000.0
2007-01-18 14:00:00,12.21,12.21,12.08,12.1,2488000.0,12.21,12.21,12.08,12.1,2488000.0
2007-01-18 14:30:00,12.09,12.11,2.07,12.04,2352000.0,12.09,12.11,2.07,12.04,2352000.0
2007-01-18 15:00:00,12.04,12.12,12.04,12.11,1887000.0,12.04,12.12,12.04,12.11,1887000.0
2007-01-18 15:30:00,12.12,12.2,12.06,12.14,2425000.0,12.12,12.2,12.06,12.14,2425000.0
2007-01-19 09:30:00,12.11,12.34,12.11,12.21,2895000.0,12.11,12.34,12.11,12.21,2895000.0
2007-01-19 10:00:00,12.22,12.27,12.17,12.22,1741000.0,12.22,12.27,12.17,12.22,1741000.0
2007-01-19 10:30:00,12.22,12.34,12.22,12.31,2128000.0,12.22,12.34,12.22,12.31,2128000.0
2007-01-19 11:00:00,12.31,12.31,12.22,12.22,1034000.0,12.31,12.31,12.22,12.22,1034000.0
2007-01-19 11:30:00,12.22,12.23,12.14,12.18,972000.0,12.22,12.23,12.14,12.18,972000.0
2007-01-19 12:00:00,12.18,12.19,12.15,12.16,430000.0,12.18,12.19,12.15,12.16,430000.0
2007-01-19 12:30:00,12.17,12.17,12.09,12.14,1005000.0,12.17,12.17,12.09,12.14,1005000.0
2007-01-19 13:00:00,12.14,12.22,12.13,12.22,1012000.0,12.14,12.22,12.13,12.22,1012000.0
2007-01-19 13:30:00,12.21,12.26,12.18,12.24,1567000.0,12.21,12.26,12.18,12.24,1567000.0
2007-01-19 14:00:00,12.24,12.25,12.21,12.22,1459000.0,12.24,12.25,12.21,12.22,1459000.0
2007-01-19 14:30:00,12.22,12.22,12.14,12.19,1092000.0,12.22,12.22,12.14,12.19,1092000.0
2007-01-19 15:00:00,12.19,12.21,12.15,12.17,580000.0,12.19,12.21,12.15,12.17,580000.0
2007-01-19 15:30:00,12.18,12.18,12.11,12.15,1725000.0,12.18,12.18,12.11,12.15,1725000.0
2007-01-22 09:30:00,12.35,12.39,12.21,12.31,3361000.0,12.35,12.39,12.21,12.31,3361000.0
2007-01-22 10:00:00,12.31,12.31,12.15,12.23,2074000.0,12.31,12.31,12.15,12.23,2074000.0
2007-01-22 10:30:00,12.23,12.33,12.11,12.13,2573000.0,12.23,12.33,12.11,12.13,2573000.0
2007-01-22 11:00:00,12.13,12.2,12.13,12.19,699000.0,12.13,12.2,12.13,12.19,699000.0
2007-01-22 11:30:00,12.2,12.28,12.19,12.26,924000.0,12.2,12.28,12.19,12.26,924000.0
2007-01-22 12:00:00,12.26,12.3,12.22,12.26,879000.0,12.26,12.3,12.22,12.26,879000.0
2007-01-22 12:30:00,12.26,12.26,12.2,12.24,524000.0,12.26,12.26,12.2,12.24,524000.0
2007-01-22 13:00:00,12.23,12.26,12.21,12.24,591000.0,12.23,12.26,12.21,12.24,591000.0
2007-01-22 13:30:00,12.24,12.3,12.22,12.27,683000.0,12.24,12.3,12.22,12.27,683000.0
2007-01-22 14:00:00,12.27,12.33,12.25,12.31,712000.0,12.27,12.33,12.25,12.31,712000.0
2007-01-22 14:30:00,12.32,12.36,12.29,12.31,969000.0,12.32,12.36,12.29,12.31,969000.0
2007-01-22 15:00:00,12.31,12.32,12.24,12.26,946000.0,12.31,12.32,12.24,12.26,946000.0
2007-01-22 15:30:00,12.26,12.3,12.24,12.25,1471000.0,12.26,12.3,12.24,12.25,1471000.0
2007-01-23 09:30:00,12.37,12.53,12.25,12.51,4049000.0,12.37,12.53,12.25,12.51,4049000.0
2007-01-23 10:00:00,12.51,12.69,12.51,12.59,5673000.0,12.51,12.69,12.51,12.59,5673000.0
2007-01-23 10:30:00,12.59,12.69,12.53,12.55,2538000.0,12.59,12.69,12.53,12.55,2538000.0
2007-01-23 11:00:00,12.54,12.67,12.54,12.61,1379000.0,12.54,12.67,12.54,12.61,1379000.0
2007-01-23 11:30:00,12.62,12.64,12.55,12.59,655000.0,12.62,12.64,12.55,12.59,655000.0
2007-01-23 12:00:00,12.6,12.61,12.55,12.6,1185000.0,12.6,12.61,12.55,12.6,1185000.0
2007-01-23 12:30:00,12.6,12.6,12.56,12.59,722000.0,12.6,12.6,12.56,12.59,722000.0
2007-01-23 13:00:00,12.59,12.64,12.57,12.64,698000.0,12.59,12.64,12.57,12.64,698000.0
2007-01-23 13:30:00,12.64,12.65,12.58,12.59,708000.0,12.64,12.65,12.58,12.59,708000.0
2007-01-23 14:00:00,12.59,12.6,12.55,12.58,954000.0,12.59,12.6,12.55,12.58,954000.0
2007-01-23 14:30:00,12.58,12.58,12.35,12.5,2169000.0,12.58,12.58,12.35,12.5,2169000.0
2007-01-23 15:00:00,12.5,12.55,12.48,12.49,1329000.0,12.5,12.55,12.48,12.49,1329000.0
2007-01-23 15:30:00,12.49,12.5,12.44,12.45,1853000.0,12.49,12.5,12.44,12.45,1853000.0
2007-01-24 09:30:00,12.68,12.74,12.54,12.6,4359000.0,12.68,12.74,12.54,12.6,4359000.0
2007-01-24 10:00:00,12.6,12.65,12.58,12.58,2664000.0,12.6,12.65,12.58,12.58,2664000.0
2007-01-24 10:30:00,12.58,12.6,12.49,12.54,1735000.0,12.58,12.6,12.49,12.54,1735000.0
2007-01-24 11:00:00,12.54,12.58,12.52,12.54,605000.0,12.54,12.58,12.52,12.54,605000.0
2007-01-24 11:30:00,12.54,12.54,12.42,12.47,1252000.0,12.54,12.54,12.42,12.47,1252000.0
2007-01-24 12:00:00,12.47,12.51,12.46,12.48,568000.0,12.47,12.51,12.46,12.48,568000.0
2007-01-24 12:30:00,12.48,12.54,12.48,12.52,419000.0,12.48,12.54,12.48,12.52,419000.0
2007-01-24 13:00:00,12.51,12.53,12.49,12.51,343000.0,12.51,12.53,12.49,12.51,343000.0
2007-01-24 13:30:00,12.51,12.55,12.5,12.55,484000.0,12.51,12.55,12.5,12.55,484000.0
2007-01-24 14:00:00,12.55,12.56,12.49,12.52,647000.0,12.55,12.56,12.49,12.52,647000.0
2007-01-24 14:30:00,12.52,12.56,12.52,12.53,1192000.0,12.52,12.56,12.52,12.53,1192000.0
2007-01-24 15:00:00,12.53,12.6,12.53,12.56,1309000.0,12.53,12.6,12.53,12.56,1309000.0
2007-01-24 15:30:00,12.56,12.56,12.47,12.49,2039000.0,12.56,12.56,12.47,12.49,2039000.0
2007-01-25 09:30:00,12.57,12.7,12.46,12.52,3628000.0,12.57,12.7,12.46,12.52,3628000.0
2007-01-25 10:00:00,12.52,12.54,12.46,12.48,1340000.0,12.52,12.54,12.46,12.48,1340000.0
2007-01-25 10:30:00,12.48,12.51,12.46,12.51,1265000.0,12.48,12.51,12.46,12.51,1265000.0
2007-01-25 11:00:00,12.5,12.51,12.46,12.47,873000.0,12.5,12.51,12.46,12.47,873000.0
2007-01-25 11:30:00,12.47,12.49,12.4,12.41,644000.0,12.47,12.49,12.4,12.41,644000.0
2007-01-25 12:00:00,12.41,12.47,12.36,12.36,1360000.0,12.41,12.47,12.36,12.36,1360000.0
2007-01-25 12:30:00,12.36,12.39,12.35,12.37,630000.0,12.36,12.39,12.35,12.37,630000.0
2007-01-25 13:00:00,12.37,12.39,12.37,12.38,220000.0,12.37,12.39,12.37,12.38,220000.0
2007-01-25 13:30:00,12.38,12.39,12.34,12.37,799000.0,12.38,12.39,12.34,12.37,799000.0
2007-01-25 14:00:00,12.38,12.43,12.35,12.4,1197000.0,12.38,12.43,12.35,12.4,1197000.0
2007-01-25 14:30:00,12.41,12.5,12.4,12.5,1200000.0,12.41,12.5,12.4,12.5,1200000.0
2007-01-25 15:00:00,12.49,12.63,12.35,12.36,1426000.0,12.49,12.63,12.35,12.36,1426000.0
2007-01-25 15:30:00,12.36,12.39,12.28,12.37,2249000.0,12.36,12.39,12.28,12.37,2249000.0
2007-01-26 09:30:00,12.4,12.5,12.2,12.24,3475000.0,12.4,12.5,12.2,12.24,3475000.0
2007-01-26 10:00:00,12.24,12.3,12.06,12.2,3586000.0,12.24,12.3,12.06,12.2,3586000.0
2007-01-26 10:30:00,12.22,12.3,12.17,12.19,1520000.0,12.22,12.3,12.17,12.19,1520000.0
2007-01-26 11:00:00,12.2,12.23,12.15,12.23,804000.0,12.2,12.23,12.15,12.23,804000.0
2007-01-26 11:30:00,12.22,12.25,12.17,12.25,651000.0,12.22,12.25,12.17,12.25,651000.0
2007-01-26 12:00:00,12.25,12.4,12.23,12.36,1188000.0,12.25,12.4,12.23,12.36,1188000.0
2007-01-26 12:30:00,12.36,12.38,12.33,12.36,640000.0,12.36,12.38,12.33,12.36,640000.0
2007-01-26 13:00:00,12.36,12.38,12.23,12.25,577000.0,12.36,12.38,12.23,12.25,577000.0
2007-01-26 13:30:00,12.24,12.33,12.24,12.31,310000.0,12.24,12.33,12.24,12.31,310000.0
2007-01-26 14:00:00,12.3,12.34,12.23,12.28,450000.0,12.3,12.34,12.23,12.28,450000.0
2007-01-26 14:30:00,12.29,12.35,12.26,12.31,431000.0,12.29,12.35,12.26,12.31,431000.0
2007-01-26 15:00:00,12.3,12.37,12.25,12.33,679000.0,12.3,12.37,12.25,12.33,679000.0
2007-01-26 15:30:00,12.32,12.34,12.28,12.34,1355000.0,12.32,12.34,12.28,12.34,1355000.0
2007-01-29 09:30:00,12.45,12.45,12.22,12.29,1519000.0,12.45,12.45,12.22,12.29,1519000.0
2007-01-29 10:00:00,12.3,12.39,12.29,12.35,834000.0,12.3,12.39,12.29,12.35,834000.0
2007-01-29 10:30:00,12.34,12.37,12.28,12.3,560000.0,12.34,12.37,12.28,12.3,560000.0
2007-01-29 11:00:00,12.29,12.32,12.28,12.31,381000.0,12.29,12.32,12.28,12.31,381000.0
2007-01-29 11:30:00,12.31,12.33,12.3,12.31,157000.0,12.31,12.33,12.3,12.31,157000.0
2007-01-29 12:00:00,12.31,12.39,12.3,12.33,257000.0,12.31,12.39,12.3,12.33,257000.0
2007-01-29 12:30:00,12.32,12.39,12.32,12.39,509000.0,12.32,12.39,12.32,12.39,509000.0
2007-01-29 13:00:00,12.39,12.47,12.39,12.44,895000.0,12.39,12.47,12.39,12.44,895000.0
2007-01-29 13:30:00,12.44,12.46,12.39,12.4,732000.0,12.44,12.46,12.39,12.4,732000.0
2007-01-29 14:00:00,12.39,12.4,12.31,12.35,767000.0,12.39,12.4,12.31,12.35,767000.0
2007-01-29 14:30:00,12.35,12.37,12.29,12.3,503000.0,12.35,12.37,12.29,12.3,503000.0
2007-01-29 15:00:00,12.29,12.33,12.29,12.31,545000.0,12.29,12.33,12.29,12.31,545000.0
2007-01-29 15:30:00,12.32,12.34,12.3,12.34,575000.0,12.32,12.34,12.3,12.34,575000.0
2007-01-30 09:30:00,12.36,12.46,12.31,12.4,1526000.0,12.36,12.46,12.31,12.4,1526000.0
2007-01-30 10:00:00,12.42,12.43,12.33,12.36,800000.0,12.42,12.43,12.33,12.36,800000.0
2007-01-30 10:30:00,12.37,12.4,12.32,12.35,625000.0,12.37,12.4,12.32,12.35,625000.0
2007-01-30 11:00:00,12.36,12.39,12.32,12.35,514000.0,12.36,12.39,12.32,12.35,514000.0
2007-01-30 11:30:00,12.35,12.39,12.31,12.35,673000.0,12.35,12.39,12.31,12.35,673000.0
2007-01-30 12:00:00,12.34,12.4,12.33,12.34,573000.0,12.34,12.4,12.33,12.34,573000.0
2007-01-30 12:30:00,12.35,12.38,12.34,12.36,122000.0,12.35,12.38,12.34,12.36,122000.0
2007-01-30 13:00:00,12.36,12.37,12.31,12.36,360000.0,12.36,12.37,12.31,12.36,360000.0
2007-01-30 13:30:00,12.36,12.38,12.33,12.34,365000.0,12.36,12.38,12.33,12.34,365000.0
2007-01-30 14:00:00,12.34,12.36,12.33,12.34,448000.0,12.34,12.36,12.33,12.34,448000.0
2007-01-30 14:30:00,12.34,12.38,12.33,12.38,392000.0,12.34,12.38,12.33,12.38,392000.0
2007-01-30 15:00:00,12.38,12.4,12.38,12.38,314000.0,12.38,12.4,12.38,12.38,314000.0
2007-01-30 15:30:00,12.38,12.41,12.38,12.41,792000.0,12.38,12.41,12.38,12.41,792000.0
2007-01-31 09:30:00,12.28,12.54,12.27,12.45,2143000.0,12.28,12.54,12.27,12.45,2143000.0
2007-01-31 10:00:00,12.44,12.68,12.42,12.65,3179000.0,12.44,12.68,12.42,12.65,3179000.0
2007-01-31 10:30:00,12.65,12.69,12.57,12.6,1585000.0,12.65,12.69,12.57,12.6,1585000.0
2007-01-31 11:00:00,12.6,12.64,12.57,12.62,665000.0,12.6,12.64,12.57,12.62,665000.0
2007-01-31 11:30:00,12.62,12.65,12.6,12.62,502000.0,12.62,12.65,12.6,12.62,502000.0
2007-01-31 12:00:00,12.62,12.64,12.57,12.59,534000.0,12.62,12.64,12.57,12.59,534000.0
2007-01-31 12:30:00,12.59,12.63,12.45,12.49,894000.0,12.59,12.63,12.45,12.49,894000.0
2007-01-31 13:00:00,12.49,12.52,12.43,12.44,530000.0,12.49,12.52,12.43,12.44,530000.0
2007-01-31 13:30:00,12.43,12.49,12.43,12.45,356000.0,12.43,12.49,12.43,12.45,356000.0
2007-01-31 14:00:00,12.45,12.52,12.44,12.44,962000.0,12.45,12.52,12.44,12.44,962000.0
2007-01-31 14:30:00,12.44,12.54,12.44,12.49,767000.0,12.44,12.54,12.44,12.49,767000.0
2007-01-31 15:00:00,12.5,12.61,12.48,12.58,1051000.0,12.5,12.61,12.48,12.58,1051000.0
2007-01-31 15:30:00,12.58,12.59,12.48,12.48,1655000.0,12.58,12.59,12.48,12.48,1655000.0
2007-02-01 09:30:00,12.65,12.65,12.31,12.36,3475000.0,12.65,12.65,12.31,12.36,3475000.0
2007-02-01 10:00:00,12.35,12.41,12.2,12.22,2556000.0,12.35,12.41,12.2,12.22,2556000.0
2007-02-01 10:30:00,12.22,12.24,12.1,12.16,2698000.0,12.22,12.24,12.1,12.16,2698000.0
2007-02-01 11:00:00,12.17,12.18,12.01,12.09,2660000.0,12.17,12.18,12.01,12.09,2660000.0
2007-02-01 11:30:00,12.09,12.21,12.09,12.17,1425000.0,12.09,12.21,12.09,12.17,1425000.0
2007-02-01 12:00:00,12.18,12.22,12.09,12.09,2078000.0,12.18,12.22,12.09,12.09,2078000.0
2007-02-01 12:30:00,12.09,12.16,12.08,12.12,529000.0,12.09,12.16,12.08,12.12,529000.0
2007-02-01 13:00:00,12.12,12.16,12.11,12.15,345000.0,12.12,12.16,12.11,12.15,345000.0
2007-02-01 13:30:00,12.15,12.16,12.11,12.12,450000.0,12.15,12.16,12.11,12.12,450000.0
2007-02-01 14:00:00,12.12,12.13,12.06,12.13,970000.0,12.12,12.13,12.06,12.13,970000.0
2007-02-01 14:30:00,12.13,12.15,12.07,12.08,701000.0,12.13,12.15,12.07,12.08,701000.0
2007-02-01 15:00:00,12.08,12.11,12.02,12.04,1600000.0,12.08,12.11,12.02,12.04,1600000.0
2007-02-01 15:30:00,12.04,12.05,11.88,11.98,5322000.0,12.04,12.05,11.88,11.98,5322000.0
2007-02-02 09:30:00,12.04,12.17,12.03,12.05,3174000.0,12.04,12.17,12.03,12.05,3174000.0
2007-02-02 10:00:00,12.07,12.13,11.9,12.07,2627000.0,12.07,12.13,11.9,12.07,2627000.0
2007-02-02 10:30:00,12.07,12.11,12.0,12.01,793000.0,12.07,12.11,12.0,12.01,793000.0
2007-02-02 11:00:00,12.01,12.06,11.97,12.03,776000.0,12.01,12.06,11.97,12.03,776000.0
2007-02-02 11:30:00,12.02,12.09,12.01,12.07,733000.0,12.02,12.09,12.01,12.07,733000.0
2007-02-02 12:00:00,12.07,12.12,12.05,12.08,659000.0,12.07,12.12,12.05,12.08,659000.0
2007-02-02 12:30:00,12.08,12.09,12.06,12.08,298000.0,12.08,12.09,12.06,12.08,298000.0
2007-02-02 13:00:00,12.08,12.1,12.07,12.08,355000.0,12.08,12.1,12.07,12.08,355000.0
2007-02-02 13:30:00,12.08,12.08,12.04,12.05,270000.0,12.08,12.08,12.04,12.05,270000.0
2007-02-02 14:00:00,12.05,12.06,12.01,12.02,667000.0,12.05,12.06,12.01,12.02,667000.0
2007-02-02 14:30:00,12.02,12.04,11.97,12.01,656000.0,12.02,12.04,11.97,12.01,656000.0
2007-02-02 15:00:00,12.02,12.02,11.97,12.0,1367000.0,12.02,12.02,11.97,12.0,1367000.0
2007-02-02 15:30:00,11.99,12.0,11.92,11.95,2231000.0,11.99,12.0,11.92,11.95,2231000.0
2007-02-05 09:30:00,11.99,12.01,11.72,11.74,3663000.0,11.99,12.01,11.72,11.74,3663000.0
2007-02-05 10:00:00,11.74,11.74,11.56,11.61,3693000.0,11.74,11.74,11.56,11.61,3693000.0
2007-02-05 10:30:00,11.61,11.62,11.49,11.57,2610000.0,11.61,11.62,11.49,11.57,2610000.0
2007-02-05 11:00:00,11.57,11.62,11.53,11.62,1035000.0,11.57,11.62,11.53,11.62,1035000.0
2007-02-05 11:30:00,11.62,11.71,11.62,11.68,1104000.0,11.62,11.71,11.62,11.68,1104000.0
2007-02-05 12:00:00,11.69,11.71,11.65,11.7,373000.0,11.69,11.71,11.65,11.7,373000.0
2007-02-05 12:30:00,11.71,11.73,11.7,11.71,497000.0,11.71,11.73,11.7,11.71,497000.0
2007-02-05 13:00:00,11.71,11.74,11.65,11.65,590000.0,11.71,11.74,11.65,11.65,590000.0
2007-02-05 13:30:00,11.64,11.67,11.63,11.63,313000.0,11.64,11.67,11.63,11.63,313000.0
2007-02-05 14:00:00,11.63,11.64,11.52,11.58,1008000.0,11.63,11.64,11.52,11.58,1008000.0
2007-02-05 14:30:00,11.58,11.6,11.52,11.59,914000.0,11.58,11.6,11.52,11.59,914000.0
2007-02-05 15:00:00,11.58,11.6,11.52,11.54,1541000.0,11.58,11.6,11.52,11.54,1541000.0
2007-02-05 15:30:00,11.53,11.61,11.51,11.6,2001000.0,11.53,11.61,11.51,11.6,2001000.0
2007-02-06 09:30:00,11.51,11.76,11.46,11.55,3692000.0,11.51,11.76,11.46,11.55,3692000.0
2007-02-06 10:00:00,11.56,11.69,11.53,11.68,2139000.0,11.56,11.69,11.53,11.68,2139000.0
2007-02-06 10:30:00,11.68,11.69,11.56,11.6,1386000.0,11.68,11.69,11.56,11.6,1386000.0
2007-02-06 11:00:00,11.59,11.64,11.58,11.6,874000.0,11.59,11.64,11.58,11.6,874000.0
2007-02-06 11:30:00,11.61,11.63,11.56,11.57,1094000.0,11.61,11.63,11.56,11.57,1094000.0
2007-02-06 12:00:00,11.57,11.6,11.55,11.56,613000.0,11.57,11.6,11.55,11.56,613000.0
2007-02-06 12:30:00,11.56,11.56,11.51,11.53,585000.0,11.56,11.56,11.51,11.53,585000.0
2007-02-06 13:00:00,11.53,11.61,11.52,11.56,408000.0,11.53,11.61,11.52,11.56,408000.0
2007-02-06 13:30:00,11.57,11.63,11.56,11.62,714000.0,11.57,11.63,11.56,11.62,714000.0
2007-02-06 14:00:00,11.63,11.69,11.61,11.69,993000.0,11.63,11.69,11.61,11.69,993000.0
2007-02-06 14:30:00,11.69,11.78,11.68,11.76,1656000.0,11.69,11.78,11.68,11.76,1656000.0
2007-02-06 15:00:00,11.76,11.78,11.71,11.71,927000.0,11.76,11.78,11.71,11.71,927000.0
2007-02-06 15:30:00,11.71,11.73,11.64,11.69,1662000.0,11.71,11.73,11.64,11.69,1662000.0
2007-02-07 09:30:00,11.84,12.13,11.83,12.08,5578000.0,11.84,12.13,11.83,12.08,5578000.0
2007-02-07 10:00:00,12.07,12.12,12.01,12.02,2510000.0,12.07,12.12,12.01,12.02,2510000.0
2007-02-07 10:30:00,12.02,12.05,11.97,12.0,1388000.0,12.02,12.05,11.97,12.0,1388000.0
2007-02-07 11:00:00,12.01,12.01,11.95,11.95,504000.0,12.01,12.01,11.95,11.95,504000.0
2007-02-07 11:30:00,11.95,11.97,11.92,11.92,572000.0,11.95,11.97,11.92,11.92,572000.0
2007-02-07 12:00:00,11.92,11.97,11.92,11.94,712000.0,11.92,11.97,11.92,11.94,712000.0
2007-02-07 12:30:00,11.94,11.95,11.92,11.95,431000.0,11.94,11.95,11.92,11.95,431000.0
2007-02-07 13:00:00,11.94,12.04,11.94,11.96,641000.0,11.94,12.04,11.94,11.96,641000.0
2007-02-07 13:30:00,11.96,11.97,11.94,11.95,435000.0,11.96,11.97,11.94,11.95,435000.0
2007-02-07 14:00:00,11.95,11.98,11.9,11.92,585000.0,11.95,11.98,11.9,11.92,585000.0
2007-02-07 14:30:00,11.91,11.92,11.8,11.81,1081000.0,11.91,11.92,11.8,11.81,1081000.0
2007-02-07 15:00:00,11.81,11.85,11.77,11.77,1242000.0,11.81,11.85,11.77,11.77,1242000.0
2007-02-07 15:30:00,11.77,11.86,11.77,11.85,1404000.0,11.77,11.86,11.77,11.85,1404000.0
2007-02-08 09:30:00,11.88,11.99,11.76,11.84,1794000.0,11.88,11.99,11.76,11.84,1794000.0
2007-02-08 10:00:00,11.83,12.04,11.78,11.96,1574000.0,11.83,12.04,11.78,11.96,1574000.0
2007-02-08 10:30:00,11.98,12.05,11.95,11.97,1305000.0,11.98,12.05,11.95,11.97,1305000.0
2007-02-08 11:00:00,11.97,11.97,11.83,11.96,1474000.0,11.97,11.97,11.83,11.96,1474000.0
2007-02-08 11:30:00,11.94,11.96,11.93,11.95,573000.0,11.94,11.96,11.93,11.95,573000.0
2007-02-08 12:00:00,11.95,12.02,11.94,12.0,466000.0,11.95,12.02,11.94,12.0,466000.0
2007-02-08 12:30:00,12.0,12.06,11.99,12.02,798000.0,12.0,12.06,11.99,12.02,798000.0
2007-02-08 13:00:00,12.02,12.05,11.96,11.98,437000.0,12.02,12.05,11.96,11.98,437000.0
2007-02-08 13:30:00,11.98,12.0,11.95,11.97,502000.0,11.98,12.0,11.95,11.97,502000.0
2007-02-08 14:00:00,11.98,11.98,11.92,11.95,393000.0,11.98,11.98,11.92,11.95,393000.0
2007-02-08 14:30:00,11.94,12.03,11.93,12.0,681000.0,11.94,12.03,11.93,12.0,681000.0
2007-02-08 15:00:00,12.0,12.01,11.95,11.96,792000.0,12.0,12.01,11.95,11.96,792000.0
2007-02-08 15:30:00,11.96,11.97,11.93,11.97,934000.0,11.96,11.97,11.93,11.97,934000.0
2007-02-09 09:30:00,12.02,12.07,12.0,12.06,1299000.0,12.02,12.07,12.0,12.06,1299000.0
2007-02-09 10:00:00,12.07,12.13,11.96,11.97,1337000.0,12.07,12.13,11.96,11.97,1337000.0
2007-02-09 10:30:00,11.97,11.99,11.9,11.94,775000.0,11.97,11.99,11.9,11.94,775000.0
2007-02-09 11:00:00,11.94,12.03,11.92,11.98,392000.0,11.94,12.03,11.92,11.98,392000.0
2007-02-09 11:30:00,11.98,12.04,11.97,11.99,474000.0,11.98,12.04,11.97,11.99,474000.0
2007-02-09 12:00:00,11.99,12.0,11.93,11.94,465000.0,11.99,12.0,11.93,11.94,465000.0
2007-02-09 12:30:00,11.93,11.95,11.87,11.87,764000.0,11.93,11.95,11.87,11.87,764000.0
2007-02-09 13:00:00,11.87,11.93,11.77,11.79,1483000.0,11.87,11.93,11.77,11.79,1483000.0
2007-02-09 13:30:00,11.79,11.82,11.67,11.69,1167000.0,11.79,11.82,11.67,11.69,1167000.0
2007-02-09 14:00:00,11.69,11.72,11.63,11.72,839000.0,11.69,11.72,11.63,11.72,839000.0
2007-02-09 14:30:00,11.72,11.74,11.66,11.72,553000.0,11.72,11.74,11.66,11.72,553000.0
2007-02-09 15:00:00,11.72,11.79,11.68,11.74,1252000.0,11.72,11.79,11.68,11.74,1252000.0
2007-02-09 15:30:00,11.79,11.8,11.74,11.76,1188000.0,11.79,11.8,11.74,11.76,1188000.0
2007-02-12 09:30:00,11.7,11.79,11.6,11.66,1732000.0,11.7,11.79,11.6,11.66,1732000.0
2007-02-12 10:00:00,11.66,11.77,11.63,11.68,974000.0,11.66,11.77,11.63,11.68,974000.0
2007-02-12 10:30:00,11.68,11.7,11.63,11.65,499000.0,11.68,11.7,11.63,11.65,499000.0
2007-02-12 11:00:00,11.65,11.67,11.58,11.59,945000.0,11.65,11.67,11.58,11.59,945000.0
2007-02-12 11:30:00,11.59,11.62,11.53,11.59,766000.0,11.59,11.62,11.53,11.59,766000.0
2007-02-12 12:00:00,11.58,11.61,11.57,11.58,593000.0,11.58,11.61,11.57,11.58,593000.0
2007-02-12 12:30:00,11.58,11.63,11.58,11.62,408000.0,11.58,11.63,11.58,11.62,408000.0
2007-02-12 13:00:00,11.62,11.67,11.61,11.64,539000.0,11.62,11.67,11.61,11.64,539000.0
2007-02-12 13:30:00,11.64,11.65,11.6,11.6,326000.0,11.64,11.65,11.6,11.6,326000.0
2007-02-12 14:00:00,11.61,11.64,11.58,11.58,520000.0,11.61,11.64,11.58,11.58,520000.0
2007-02-12 14:30:00,11.58,11.63,11.55,11.61,522000.0,11.58,11.63,11.55,11.61,522000.0
2007-02-12 15:00:00,11.61,11.7,11.6,11.67,626000.0,11.61,11.7,11.6,11.67,626000.0
2007-02-12 15:30:00,11.68,11.7,11.65,11.67,1015000.0,11.68,11.7,11.65,11.67,1015000.0
2007-02-13 09:30:00,11.75,11.77,11.64,11.73,1445000.0,11.75,11.77,11.64,11.73,1445000.0
2007-02-13 10:00:00,11.73,11.73,11.27,11.28,6393000.0,11.73,11.73,11.27,11.28,6393000.0
2007-02-13 10:30:00,11.29,11.37,11.21,11.34,5004000.0,11.29,11.37,11.21,11.34,5004000.0
2007-02-13 11:00:00,11.33,11.39,11.2,11.23,2662000.0,11.33,11.39,11.2,11.23,2662000.0
2007-02-13 11:30:00,11.23,11.36,11.22,11.3,1506000.0,11.23,11.36,11.22,11.3,1506000.0
2007-02-13 12:00:00,11.3,11.44,11.3,11.38,1950000.0,11.3,11.44,11.3,11.38,1950000.0
2007-02-13 12:30:00,11.38,11.44,11.37,11.38,726000.0,11.38,11.44,11.37,11.38,726000.0
2007-02-13 13:00:00,11.38,11.39,11.22,11.24,1726000.0,11.38,11.39,11.22,11.24,1726000.0
2007-02-13 13:30:00,11.24,11.31,11.23,11.26,1640000.0,11.24,11.31,11.23,11.26,1640000.0
2007-02-13 14:00:00,11.26,11.29,11.19,11.22,2099000.0,11.26,11.29,11.19,11.22,2099000.0
2007-02-13 14:30:00,11.22,11.27,11.21,11.27,1472000.0,11.22,11.27,11.21,11.27,1472000.0
2007-02-13 15:00:00,11.27,11.31,11.25,11.27,1609000.0,11.27,11.31,11.25,11.27,1609000.0
2007-02-13 15:30:00,11.27,11.33,11.27,11.32,2659000.0,11.27,11.33,11.27,11.32,2659000.0
2007-02-14 09:30:00,11.45,11.46,11.18,11.22,3941000.0,11.45,11.46,11.18,11.22,3941000.0
2007-02-14 10:00:00,11.22,11.4,11.22,11.39,2946000.0,11.22,11.4,11.22,11.39,2946000.0
2007-02-14 10:30:00,11.38,11.47,11.35,11.46,2150000.0,11.38,11.47,11.35,11.46,2150000.0
2007-02-14 11:00:00,11.46,11.52,11.4,11.46,2333000.0,11.46,11.52,11.4,11.46,2333000.0
2007-02-14 11:30:00,11.46,11.49,11.38,11.43,1322000.0,11.46,11.49,11.38,11.43,1322000.0
2007-02-14 12:00:00,11.43,11.49,11.42,11.47,1032000.0,11.43,11.49,11.42,11.47,1032000.0
2007-02-14 12:30:00,11.46,11.55,11.46,11.5,1602000.0,11.46,11.55,11.46,11.5,1602000.0
2007-02-14 13:00:00,11.5,11.52,11.46,11.47,1101000.0,11.5,11.52,11.46,11.47,1101000.0
2007-02-14 13:30:00,11.47,11.55,11.47,11.55,942000.0,11.47,11.55,11.47,11.55,942000.0
2007-02-14 14:00:00,11.54,11.65,11.52,11.58,2631000.0,11.54,11.65,11.52,11.58,2631000.0
2007-02-14 14:30:00,11.59,11.61,11.55,11.58,1436000.0,11.59,11.61,11.55,11.58,1436000.0
2007-02-14 15:00:00,11.58,11.6,11.53,11.55,2036000.0,11.58,11.6,11.53,11.55,2036000.0
2007-02-14 15:30:00,11.55,11.56,11.48,11.5,5131000.0,11.55,11.56,11.48,11.5,5131000.0
2007-02-15 09:30:00,10.3,10.54,10.19,10.47,35107000.0,10.3,10.54,10.19,10.47,35107000.0
2007-02-15 10:00:00,10.46,10.47,10.2,10.4,12782000.0,10.46,10.47,10.2,10.4,12782000.0
2007-02-15 10:30:00,10.4,10.45,10.27,10.31,6705000.0,10.4,10.45,10.27,10.31,6705000.0
2007-02-15 11:00:00,10.31,10.33,10.23,10.25,6391000.0,10.31,10.33,10.23,10.25,6391000.0
2007-02-15 11:30:00,10.25,10.25,10.13,10.21,9827000.0,10.25,10.25,10.13,10.21,9827000.0
2007-02-15 12:00:00,10.21,10.26,10.08,10.15,6224000.0,10.21,10.26,10.08,10.15,6224000.0
2007-02-15 12:30:00,10.15,10.25,10.14,10.22,3530000.0,10.15,10.25,10.14,10.22,3530000.0
2007-02-15 13:00:00,10.23,10.23,10.18,10.21,2422000.0,10.23,10.23,10.18,10.21,2422000.0
2007-02-15 13:30:00,10.21,10.28,10.21,10.22,2530000.0,10.21,10.28,10.21,10.22,2530000.0
2007-02-15 14:00:00,10.22,10.25,10.18,10.23,3227000.0,10.22,10.25,10.18,10.23,3227000.0
2007-02-15 14:30:00,10.23,10.33,10.23,10.33,5083000.0,10.23,10.33,10.23,10.33,5083000.0
2007-02-15 15:00:00,10.32,10.4,10.29,10.39,8753000.0,10.32,10.4,10.29,10.39,8753000.0
2007-02-15 15:30:00,10.39,10.78,10.38,10.61,14735000.0,10.39,10.78,10.38,10.61,14735000.0
2007-02-16 09:30:00,10.48,10.61,10.45,10.51,5801000.0,10.48,10.61,10.45,10.51,5801000.0
2007-02-16 10:00:00,10.51,10.55,10.46,10.52,3255000.0,10.51,10.55,10.46,10.52,3255000.0
2007-02-16 10:30:00,10.52,10.58,10.52,10.55,2688000.0,10.52,10.58,10.52,10.55,2688000.0
2007-02-16 11:00:00,10.55,10.56,10.5,10.53,1455000.0,10.55,10.56,10.5,10.53,1455000.0
2007-02-16 11:30:00,10.53,10.56,10.51,10.55,1197000.0,10.53,10.56,10.51,10.55,1197000.0
2007-02-16 12:00:00,10.56,10.59,10.54,10.55,1396000.0,10.56,10.59,10.54,10.55,1396000.0
2007-02-16 12:30:00,10.54,10.56,10.52,10.54,879000.0,10.54,10.56,10.52,10.54,879000.0
2007-02-16 13:00:00,10.54,10.55,10.52,10.53,861000.0,10.54,10.55,10.52,10.53,861000.0
2007-02-16 13:30:00,10.53,10.54,10.52,10.53,517000.0,10.53,10.54,10.52,10.53,517000.0
2007-02-16 14:00:00,10.53,10.58,10.53,10.58,1042000.0,10.53,10.58,10.53,10.58,1042000.0
2007-02-16 14:30:00,10.58,10.59,10.55,10.55,1571000.0,10.58,10.59,10.55,10.55,1571000.0
2007-02-16 15:00:00,10.55,10.57,10.54,10.55,1349000.0,10.55,10.57,10.54,10.55,1349000.0
2007-02-16 15:30:00,10.55,10.55,10.5,10.51,3401000.0,10.55,10.55,10.5,10.51,3401000.0
2007-02-20 09:30:00,10.52,10.53,10.39,10.48,2514000.0,10.52,10.53,10.39,10.48,2514000.0
2007-02-20 10:00:00,10.48,10.48,10.4,10.47,1198000.0,10.48,10.48,10.4,10.47,1198000.0
2007-02-20 10:30:00,10.47,10.55,10.47,10.52,1115000.0,10.47,10.55,10.47,10.52,1115000.0
2007-02-20 11:00:00,10.52,10.73,10.51,10.72,2737000.0,10.52,10.73,10.51,10.72,2737000.0
2007-02-20 11:30:00,10.72,10.8,10.67,10.71,3068000.0,10.72,10.8,10.67,10.71,3068000.0
2007-02-20 12:00:00,10.71,10.82,10.71,10.74,1942000.0,10.71,10.82,10.71,10.74,1942000.0
2007-02-20 12:30:00,10.74,10.78,10.71,10.72,739000.0,10.74,10.78,10.71,10.72,739000.0
2007-02-20 13:00:00,10.72,10.74,10.7,10.7,703000.0,10.72,10.74,10.7,10.7,703000.0
2007-02-20 13:30:00,10.7,10.7,10.66,10.69,1096000.0,10.7,10.7,10.66,10.69,1096000.0
2007-02-20 14:00:00,10.69,10.71,10.63,10.65,1034000.0,10.69,10.71,10.63,10.65,1034000.0
2007-02-20 14:30:00,10.65,10.67,10.61,10.65,745000.0,10.65,10.67,10.61,10.65,745000.0
2007-02-20 15:00:00,10.65,10.65,10.6,10.6,979000.0,10.65,10.65,10.6,10.6,979000.0
2007-02-20 15:30:00,10.6,10.65,10.59,10.63,1766000.0,10.6,10.65,10.59,10.63,1766000.0
2007-02-21 09:30:00,10.6,10.6,10.5,10.56,1911000.0,10.6,10.6,10.5,10.56,1911000.0
2007-02-21 10:00:00,10.57,10.67,10.56,10.62,1498000.0,10.57,10.67,10.56,10.62,1498000.0
2007-02-21 10:30:00,10.62,10.66,10.54,10.65,1092000.0,10.62,10.66,10.54,10.65,1092000.0
2007-02-21 11:00:00,10.65,10.69,10.6,10.61,894000.0,10.65,10.69,10.6,10.61,894000.0
2007-02-21 11:30:00,10.62,10.66,10.62,10.63,399000.0,10.62,10.66,10.62,10.63,399000.0
2007-02-21 12:00:00,10.63,10.76,10.61,10.73,2404000.0,10.63,10.76,10.61,10.73,2404000.0
2007-02-21 12:30:00,10.73,10.74,10.7,10.72,1141000.0,10.73,10.74,10.7,10.72,1141000.0
2007-02-21 13:00:00,10.73,10.74,10.72,10.74,456000.0,10.73,10.74,10.72,10.74,456000.0
2007-02-21 13:30:00,10.74,10.74,10.66,10.69,691000.0,10.74,10.74,10.66,10.69,691000.0
2007-02-21 14:00:00,10.69,10.72,10.64,10.69,582000.0,10.69,10.72,10.64,10.69,582000.0
2007-02-21 14:30:00,10.69,10.71,10.69,10.69,462000.0,10.69,10.71,10.69,10.69,462000.0
2007-02-21 15:00:00,10.69,10.7,10.67,10.68,423000.0,10.69,10.7,10.67,10.68,423000.0
2007-02-21 15:30:00,10.69,10.71,10.67,10.69,1065000.0,10.69,10.71,10.67,10.69,1065000.0
2007-02-22 09:30:00,10.75,10.84,10.73,10.82,3154000.0,10.75,10.84,10.73,10.82,3154000.0
2007-02-22 10:00:00,10.82,10.91,10.82,10.84,2459000.0,10.82,10.91,10.82,10.84,2459000.0
2007-02-22 10:30:00,10.84,10.87,10.83,10.87,841000.0,10.84,10.87,10.83,10.87,841000.0
2007-02-22 11:00:00,10.87,10.9,10.73,10.78,2102000.0,10.87,10.9,10.73,10.78,2102000.0
2007-02-22 11:30:00,10.78,10.78,10.74,10.75,1333000.0,10.78,10.78,10.74,10.75,1333000.0
2007-02-22 12:00:00,10.75,10.76,10.74,10.76,691000.0,10.75,10.76,10.74,10.76,691000.0
2007-02-22 12:30:00,10.76,10.77,10.74,10.74,879000.0,10.76,10.77,10.74,10.74,879000.0
2007-02-22 13:00:00,10.74,10.77,10.74,10.76,356000.0,10.74,10.77,10.74,10.76,356000.0
2007-02-22 13:30:00,10.76,10.76,10.74,10.75,388000.0,10.76,10.76,10.74,10.75,388000.0
2007-02-22 14:00:00,10.75,10.79,10.75,10.77,355000.0,10.75,10.79,10.75,10.77,355000.0
2007-02-22 14:30:00,10.77,10.77,10.68,10.68,960000.0,10.77,10.77,10.68,10.68,960000.0
2007-02-22 15:00:00,10.68,10.71,10.66,10.69,1308000.0,10.68,10.71,10.66,10.69,1308000.0
2007-02-22 15:30:00,10.68,10.77,10.68,10.74,1629000.0,10.68,10.77,10.68,10.74,1629000.0
2007-02-23 09:30:00,10.75,10.88,10.74,10.87,1881000.0,10.75,10.88,10.74,10.87,1881000.0
2007-02-23 10:00:00,10.87,10.97,10.83,10.96,2327000.0,10.87,10.97,10.83,10.96,2327000.0
2007-02-23 10:30:00,10.95,10.98,10.84,10.87,1891000.0,10.95,10.98,10.84,10.87,1891000.0
2007-02-23 11:00:00,10.87,10.96,10.86,10.94,911000.0,10.87,10.96,10.86,10.94,911000.0
2007-02-23 11:30:00,10.94,11.0,10.93,10.96,1438000.0,10.94,11.0,10.93,10.96,1438000.0
2007-02-23 12:00:00,10.96,10.99,10.93,10.93,739000.0,10.96,10.99,10.93,10.93,739000.0
2007-02-23 12:30:00,10.94,10.97,10.93,10.95,541000.0,10.94,10.97,10.93,10.95,541000.0
2007-02-23 13:00:00,10.95,10.96,10.93,10.95,334000.0,10.95,10.96,10.93,10.95,334000.0
2007-02-23 13:30:00,10.95,10.97,10.94,10.97,517000.0,10.95,10.97,10.94,10.97,517000.0
2007-02-23 14:00:00,10.97,11.07,10.97,11.04,2034000.0,10.97,11.07,10.97,11.04,2034000.0
2007-02-23 14:30:00,11.04,11.08,11.02,11.05,1447000.0,11.04,11.08,11.02,11.05,1447000.0
2007-02-23 15:00:00,11.04,11.06,11.01,11.03,837000.0,11.04,11.06,11.01,11.03,837000.0
2007-02-23 15:30:00,11.03,11.04,10.97,11.04,2016000.0,11.03,11.04,10.97,11.04,2016000.0
2007-02-26 09:30:00,11.1,11.24,11.1,11.13,2021000.0,11.1,11.24,11.1,11.13,2021000.0
2007-02-26 10:00:00,11.13,11.22,11.11,11.19,1443000.0,11.13,11.22,11.11,11.19,1443000.0
2007-02-26 10:30:00,11.19,11.22,11.16,11.22,1731000.0,11.19,11.22,11.16,11.22,1731000.0
2007-02-26 11:00:00,11.22,11.3,11.22,11.28,1104000.0,11.22,11.3,11.22,11.28,1104000.0
2007-02-26 11:30:00,11.28,11.29,11.23,11.24,1070000.0,11.28,11.29,11.23,11.24,1070000.0
2007-02-26 12:00:00,11.24,11.24,11.13,11.14,1198000.0,11.24,11.24,11.13,11.14,1198000.0
2007-02-26 12:30:00,11.14,11.17,11.04,11.04,1385000.0,11.14,11.17,11.04,11.04,1385000.0
2007-02-26 13:00:00,11.04,11.05,10.96,10.99,1783000.0,11.04,11.05,10.96,10.99,1783000.0
2007-02-26 13:30:00,11.0,11.09,11.0,11.06,707000.0,11.0,11.09,11.0,11.06,707000.0
2007-02-26 14:00:00,11.06,11.12,11.02,11.12,692000.0,11.06,11.12,11.02,11.12,692000.0
2007-02-26 14:30:00,11.12,11.16,11.12,11.14,609000.0,11.12,11.16,11.12,11.14,609000.0
2007-02-26 15:00:00,11.14,11.17,11.13,11.15,1193000.0,11.14,11.17,11.13,11.15,1193000.0
2007-02-26 15:30:00,11.15,11.17,11.13,11.17,1169000.0,11.15,11.17,11.13,11.17,1169000.0
2007-02-27 09:30:00,10.73,10.85,10.61,10.84,6680000.0,10.73,10.85,10.61,10.84,6680000.0
2007-02-27 10:00:00,10.84,10.9,10.68,10.88,6087000.0,10.84,10.9,10.68,10.88,6087000.0
2007-02-27 10:30:00,10.87,10.92,10.8,10.8,1526000.0,10.87,10.92,10.8,10.8,1526000.0
2007-02-27 11:00:00,10.8,10.85,10.74,10.76,1132000.0,10.8,10.85,10.74,10.76,1132000.0
2007-02-27 11:30:00,10.76,10.82,10.74,10.75,651000.0,10.76,10.82,10.74,10.75,651000.0
2007-02-27 12:00:00,10.75,10.8,10.67,10.69,2112000.0,10.75,10.8,10.67,10.69,2112000.0
2007-02-27 12:30:00,10.68,10.74,10.68,10.7,923000.0,10.68,10.74,10.68,10.7,923000.0
2007-02-27 13:00:00,10.7,10.71,10.65,10.66,1020000.0,10.7,10.71,10.65,10.66,1020000.0
2007-02-27 13:30:00,10.66,10.66,10.56,10.58,1916000.0,10.66,10.66,10.56,10.58,1916000.0
2007-02-27 14:00:00,10.57,10.58,10.46,10.46,2452000.0,10.57,10.58,10.46,10.46,2452000.0
2007-02-27 14:30:00,10.46,10.54,10.4,10.42,1545000.0,10.46,10.54,10.4,10.42,1545000.0
2007-02-27 15:00:00,10.42,10.6,10.28,10.47,3436000.0,10.42,10.6,10.28,10.47,3436000.0
2007-02-27 15:30:00,10.46,10.56,10.43,10.46,2762000.0,10.46,10.56,10.43,10.46,2762000.0
2007-02-28 09:30:00,10.55,10.64,10.4,10.49,4959000.0,10.55,10.64,10.4,10.49,4959000.0
2007-02-28 10:00:00,10.47,10.66,10.43,10.65,3134000.0,10.47,10.66,10.43,10.65,3134000.0
2007-02-28 10:30:00,10.65,10.79,10.65,10.69,3611000.0,10.65,10.79,10.65,10.69,3611000.0
2007-02-28 11:00:00,10.69,10.76,10.69,10.69,2164000.0,10.69,10.76,10.69,10.69,2164000.0
2007-02-28 11:30:00,10.69,10.7,10.61,10.64,2092000.0,10.69,10.7,10.61,10.64,2092000.0
2007-02-28 12:00:00,10.64,10.67,10.53,10.64,2407000.0,10.64,10.67,10.53,10.64,2407000.0
2007-02-28 12:30:00,10.64,10.65,10.59,10.63,1295000.0,10.64,10.65,10.59,10.63,1295000.0
2007-02-28 13:00:00,10.63,10.63,10.57,10.63,994000.0,10.63,10.63,10.57,10.63,994000.0
2007-02-28 13:30:00,10.62,10.63,10.58,10.6,400000.0,10.62,10.63,10.58,10.6,400000.0
2007-02-28 14:00:00,10.6,10.64,10.53,10.57,654000.0,10.6,10.64,10.53,10.57,654000.0
2007-02-28 14:30:00,10.59,10.6,10.55,10.56,654000.0,10.59,10.6,10.55,10.56,654000.0
2007-02-28 15:00:00,10.57,10.69,10.55,10.66,1970000.0,10.57,10.69,10.55,10.66,1970000.0
2007-02-28 15:30:00,10.67,10.68,10.6,10.67,2092000.0,10.67,10.68,10.6,10.67,2092000.0
2007-03-01 09:30:00,10.5,10.55,10.23,10.32,5592000.0,10.5,10.55,10.23,10.32,5592000.0
2007-03-01 10:00:00,10.32,10.49,10.32,10.48,2193000.0,10.32,10.49,10.32,10.48,2193000.0
2007-03-01 10:30:00,10.49,10.52,10.41,10.42,1546000.0,10.49,10.52,10.41,10.42,1546000.0
2007-03-01 11:00:00,10.42,10.63,10.41,10.6,1883000.0,10.42,10.63,10.41,10.6,1883000.0
2007-03-01 11:30:00,10.6,10.66,10.57,10.58,2465000.0,10.6,10.66,10.57,10.58,2465000.0
2007-03-01 12:00:00,10.58,10.61,10.52,10.54,1570000.0,10.58,10.61,10.52,10.54,1570000.0
2007-03-01 12:30:00,10.53,10.64,10.53,10.63,813000.0,10.53,10.64,10.53,10.63,813000.0
2007-03-01 13:00:00,10.63,10.63,10.59,10.61,401000.0,10.63,10.63,10.59,10.61,401000.0
2007-03-01 13:30:00,10.61,10.71,10.58,10.69,1394000.0,10.61,10.71,10.58,10.69,1394000.0
2007-03-01 14:00:00,10.69,10.75,10.64,10.67,1957000.0,10.69,10.75,10.64,10.67,1957000.0
2007-03-01 14:30:00,10.67,10.71,10.65,10.67,1421000.0,10.67,10.71,10.65,10.67,1421000.0
2007-03-01 15:00:00,10.67,10.69,10.58,10.61,1784000.0,10.67,10.69,10.58,10.61,1784000.0
2007-03-01 15:30:00,10.62,10.65,10.58,10.61,1832000.0,10.62,10.65,10.58,10.61,1832000.0
2007-03-02 09:30:00,10.51,10.68,10.51,10.58,1346000.0,10.51,10.68,10.51,10.58,1346000.0
2007-03-02 10:00:00,10.58,10.59,10.46,10.48,1407000.0,10.58,10.59,10.46,10.48,1407000.0
2007-03-02 10:30:00,10.48,10.56,10.46,10.54,1605000.0,10.48,10.56,10.46,10.54,1605000.0
2007-03-02 11:00:00,10.53,10.54,10.5,10.51,606000.0,10.53,10.54,10.5,10.51,606000.0
2007-03-02 11:30:00,10.52,10.53,10.49,10.51,462000.0,10.52,10.53,10.49,10.51,462000.0
2007-03-02 12:00:00,10.51,10.52,10.43,10.43,601000.0,10.51,10.52,10.43,10.43,601000.0
2007-03-02 12:30:00,10.43,10.45,10.33,10.39,1575000.0,10.43,10.45,10.33,10.39,1575000.0
2007-03-02 13:00:00,10.38,10.39,10.34,10.35,526000.0,10.38,10.39,10.34,10.35,526000.0
2007-03-02 13:30:00,10.35,10.38,10.34,10.35,754000.0,10.35,10.38,10.34,10.35,754000.0
2007-03-02 14:00:00,10.35,10.37,10.32,10.32,1183000.0,10.35,10.37,10.32,10.32,1183000.0
2007-03-02 14:30:00,10.32,10.36,10.28,10.29,1613000.0,10.32,10.36,10.28,10.29,1613000.0
2007-03-02 15:00:00,10.28,10.32,10.25,10.27,1923000.0,10.28,10.32,10.25,10.27,1923000.0
2007-03-02 15:30:00,10.26,10.28,10.15,10.22,4840000.0,10.26,10.28,10.15,10.22,4840000.0
2007-03-05 09:30:00,9.99,10.21,9.95,10.21,3653000.0,9.99,10.21,9.95,10.21,3653000.0
2007-03-05 10:00:00,10.2,10.3,10.15,10.19,2597000.0,10.2,10.3,10.15,10.19,2597000.0
2007-03-05 10:30:00,10.2,10.2,10.1,10.13,1131000.0,10.2,10.2,10.1,10.13,1131000.0
2007-03-05 11:00:00,10.14,10.24,10.13,10.17,1166000.0,10.14,10.24,10.13,10.17,1166000.0
2007-03-05 11:30:00,10.17,10.17,10.1,10.1,827000.0,10.17,10.17,10.1,10.1,827000.0
2007-03-05 12:00:00,10.1,10.1,10.0,10.01,1282000.0,10.1,10.1,10.0,10.01,1282000.0
2007-03-05 12:30:00,10.0,10.02,9.94,9.96,1711000.0,10.0,10.02,9.94,9.96,1711000.0
2007-03-05 13:00:00,9.96,9.98,9.91,9.93,1157000.0,9.96,9.98,9.91,9.93,1157000.0
2007-03-05 13:30:00,9.93,10.03,9.93,10.01,1536000.0,9.93,10.03,9.93,10.01,1536000.0
2007-03-05 14:00:00,10.01,10.08,9.98,9.98,1130000.0,10.01,10.08,9.98,9.98,1130000.0
2007-03-05 14:30:00,9.98,10.03,9.97,10.02,1272000.0,9.98,10.03,9.97,10.02,1272000.0
2007-03-05 15:00:00,10.03,10.05,9.95,9.97,1442000.0,10.03,10.05,9.95,9.97,1442000.0
2007-03-05 15:30:00,9.98,10.01,9.95,9.98,2116000.0,9.98,10.01,9.95,9.98,2116000.0
2007-03-06 09:30:00,10.3,10.35,10.26,10.32,3969000.0,10.3,10.35,10.26,10.32,3969000.0
2007-03-06 10:00:00,10.32,10.35,10.28,10.3,3115000.0,10.32,10.35,10.28,10.3,3115000.0
2007-03-06 10:30:00,10.29,10.31,10.23,10.25,1738000.0,10.29,10.31,10.23,10.25,1738000.0
2007-03-06 11:00:00,10.26,10.33,10.24,10.32,1174000.0,10.26,10.33,10.24,10.32,1174000.0
2007-03-06 11:30:00,10.33,10.33,10.28,10.3,682000.0,10.33,10.33,10.28,10.3,682000.0
2007-03-06 12:00:00,10.3,10.33,10.27,10.3,829000.0,10.3,10.33,10.27,10.3,829000.0
2007-03-06 12:30:00,10.3,10.34,10.28,10.34,1709000.0,10.3,10.34,10.28,10.34,1709000.0
2007-03-06 13:00:00,10.33,10.36,10.33,10.35,1110000.0,10.33,10.36,10.33,10.35,1110000.0
2007-03-06 13:30:00,10.35,10.43,10.35,10.41,1310000.0,10.35,10.43,10.35,10.41,1310000.0
2007-03-06 14:00:00,10.41,10.45,10.36,10.4,1742000.0,10.41,10.45,10.36,10.4,1742000.0
2007-03-06 14:30:00,10.41,10.45,10.4,10.42,1122000.0,10.41,10.45,10.4,10.42,1122000.0
2007-03-06 15:00:00,10.42,10.49,10.41,10.44,1064000.0,10.42,10.49,10.41,10.44,1064000.0
2007-03-06 15:30:00,10.44,10.44,10.4,10.42,1720000.0,10.44,10.44,10.4,10.42,1720000.0
2007-03-07 09:30:00,10.46,10.52,10.29,10.33,2509000.0,10.46,10.52,10.29,10.33,2509000.0
2007-03-07 10:00:00,10.33,10.38,10.27,10.36,1476000.0,10.33,10.38,10.27,10.36,1476000.0
2007-03-07 10:30:00,10.37,10.42,10.35,10.35,998000.0,10.37,10.42,10.35,10.35,998000.0
2007-03-07 11:00:00,10.35,10.35,10.26,10.28,1071000.0,10.35,10.35,10.26,10.28,1071000.0
2007-03-07 11:30:00,10.27,10.3,10.25,10.28,759000.0,10.27,10.3,10.25,10.28,759000.0
2007-03-07 12:00:00,10.28,10.41,10.27,10.28,501000.0,10.28,10.41,10.27,10.28,501000.0
2007-03-07 12:30:00,10.28,10.42,10.27,10.29,971000.0,10.28,10.42,10.27,10.29,971000.0
2007-03-07 13:00:00,10.29,10.36,10.27,10.33,505000.0,10.29,10.36,10.27,10.33,505000.0
2007-03-07 13:30:00,10.32,10.36,10.3,10.32,502000.0,10.32,10.36,10.3,10.32,502000.0
2007-03-07 14:00:00,10.32,10.32,10.26,10.27,880000.0,10.32,10.32,10.26,10.27,880000.0
2007-03-07 14:30:00,10.26,10.34,10.26,10.32,672000.0,10.26,10.34,10.26,10.32,672000.0
2007-03-07 15:00:00,10.31,10.35,10.31,10.32,1043000.0,10.31,10.35,10.31,10.32,1043000.0
2007-03-07 15:30:00,10.31,10.36,10.3,10.35,2444000.0,10.31,10.36,10.3,10.35,2444000.0
2007-03-08 09:30:00,10.45,10.49,10.4,10.42,1679000.0,10.45,10.49,10.4,10.42,1679000.0
2007-03-08 10:00:00,10.42,10.52,10.41,10.52,1876000.0,10.42,10.52,10.41,10.52,1876000.0
2007-03-08 10:30:00,10.51,10.54,10.49,10.53,1197000.0,10.51,10.54,10.49,10.53,1197000.0
2007-03-08 11:00:00,10.53,10.53,10.47,10.49,869000.0,10.53,10.53,10.47,10.49,869000.0
2007-03-08 11:30:00,10.49,10.55,10.49,10.52,762000.0,10.49,10.55,10.49,10.52,762000.0
2007-03-08 12:00:00,10.53,10.53,10.51,10.52,329000.0,10.53,10.53,10.51,10.52,329000.0
2007-03-08 12:30:00,10.52,10.52,10.5,10.51,943000.0,10.52,10.52,10.5,10.51,943000.0
2007-03-08 13:00:00,10.51,10.54,10.5,10.5,531000.0,10.51,10.54,10.5,10.5,531000.0
2007-03-08 13:30:00,10.51,10.53,10.5,10.52,379000.0,10.51,10.53,10.5,10.52,379000.0
2007-03-08 14:00:00,10.52,10.53,10.48,10.5,1825000.0,10.52,10.53,10.48,10.5,1825000.0
2007-03-08 14:30:00,10.5,10.53,10.47,10.51,2256000.0,10.5,10.53,10.47,10.51,2256000.0
2007-03-08 15:00:00,10.52,10.56,10.5,10.52,2244000.0,10.52,10.56,10.5,10.52,2244000.0
2007-03-08 15:30:00,10.52,10.54,10.5,10.51,2017000.0,10.52,10.54,10.5,10.51,2017000.0
2007-03-09 09:30:00,10.6,10.62,10.38,10.39,2362000.0,10.6,10.62,10.38,10.39,2362000.0
2007-03-09 10:00:00,10.39,10.4,10.3,10.34,3926000.0,10.39,10.4,10.3,10.34,3926000.0
2007-03-09 10:30:00,10.34,10.36,10.31,10.31,1369000.0,10.34,10.36,10.31,10.31,1369000.0
2007-03-09 11:00:00,10.31,10.31,10.28,10.28,973000.0,10.31,10.31,10.28,10.28,973000.0
2007-03-09 11:30:00,10.28,10.33,10.28,10.31,1769000.0,10.28,10.33,10.28,10.31,1769000.0
2007-03-09 12:00:00,10.31,10.32,10.3,10.3,497000.0,10.31,10.32,10.3,10.3,497000.0
2007-03-09 12:30:00,10.3,10.32,10.26,10.26,883000.0,10.3,10.32,10.26,10.26,883000.0
2007-03-09 13:00:00,10.26,10.29,10.24,10.24,908000.0,10.26,10.29,10.24,10.24,908000.0
2007-03-09 13:30:00,10.24,10.24,10.16,10.16,2018000.0,10.24,10.24,10.16,10.16,2018000.0
2007-03-09 14:00:00,10.16,10.18,10.1,10.11,1902000.0,10.16,10.18,10.1,10.11,1902000.0
2007-03-09 14:30:00,10.11,10.16,10.11,10.15,2861000.0,10.11,10.16,10.11,10.15,2861000.0
2007-03-09 15:00:00,10.15,10.22,10.13,10.19,2513000.0,10.15,10.22,10.13,10.19,2513000.0
2007-03-09 15:30:00,10.19,10.25,10.17,10.24,4714000.0,10.19,10.25,10.17,10.24,4714000.0
2007-03-12 09:30:00,10.22,10.29,10.1,10.12,2537000.0,10.22,10.29,10.1,10.12,2537000.0
2007-03-12 10:00:00,10.12,10.2,10.11,10.15,1937000.0,10.12,10.2,10.11,10.15,1937000.0
2007-03-12 10:30:00,10.15,10.15,10.05,10.11,1124000.0,10.15,10.15,10.05,10.11,1124000.0
2007-03-12 11:00:00,10.11,10.13,10.08,10.12,1168000.0,10.11,10.13,10.08,10.12,1168000.0
2007-03-12 11:30:00,10.13,10.17,10.12,10.16,1048000.0,10.13,10.17,10.12,10.16,1048000.0
2007-03-12 12:00:00,10.16,10.27,10.15,10.27,2268000.0,10.16,10.27,10.15,10.27,2268000.0
2007-03-12 12:30:00,10.27,10.29,10.24,10.26,1531000.0,10.27,10.29,10.24,10.26,1531000.0
2007-03-12 13:00:00,10.26,10.26,10.19,10.21,1174000.0,10.26,10.26,10.19,10.21,1174000.0
2007-03-12 13:30:00,10.21,10.25,10.2,10.22,349000.0,10.21,10.25,10.2,10.22,349000.0
2007-03-12 14:00:00,10.22,10.26,10.21,10.23,625000.0,10.22,10.26,10.21,10.23,625000.0
2007-03-12 14:30:00,10.24,10.31,10.24,10.28,1601000.0,10.24,10.31,10.24,10.28,1601000.0
2007-03-12 15:00:00,10.28,10.28,10.24,10.25,726000.0,10.28,10.28,10.24,10.25,726000.0
2007-03-12 15:30:00,10.25,10.26,10.23,10.26,1207000.0,10.25,10.26,10.23,10.26,1207000.0
2007-03-13 09:30:00,10.19,10.2,10.11,10.11,2061000.0,10.19,10.2,10.11,10.11,2061000.0
2007-03-13 10:00:00,10.11,10.11,10.05,10.06,1574000.0,10.11,10.11,10.05,10.06,1574000.0
2007-03-13 10:30:00,10.06,10.12,10.06,10.1,1054000.0,10.06,10.12,10.06,10.1,1054000.0
2007-03-13 11:00:00,10.1,10.12,10.08,10.1,1693000.0,10.1,10.12,10.08,10.1,1693000.0
2007-03-13 11:30:00,10.1,10.11,10.06,10.07,1240000.0,10.1,10.11,10.06,10.07,1240000.0
2007-03-13 12:00:00,10.07,10.08,10.02,10.03,2579000.0,10.07,10.08,10.02,10.03,2579000.0
2007-03-13 12:30:00,10.02,10.04,9.98,10.0,2096000.0,10.02,10.04,9.98,10.0,2096000.0
2007-03-13 13:00:00,10.0,10.05,9.99,10.01,1160000.0,10.0,10.05,9.99,10.01,1160000.0
2007-03-13 13:30:00,10.0,10.02,9.96,9.98,2387000.0,10.0,10.02,9.96,9.98,2387000.0
2007-03-13 14:00:00,9.98,9.98,9.91,9.92,1780000.0,9.98,9.98,9.91,9.92,1780000.0
2007-03-13 14:30:00,9.92,9.96,9.92,9.93,1519000.0,9.92,9.96,9.92,9.93,1519000.0
2007-03-13 15:00:00,9.93,9.99,9.91,9.97,1415000.0,9.93,9.99,9.91,9.97,1415000.0
2007-03-13 15:30:00,9.98,9.98,9.87,9.89,2314000.0,9.98,9.98,9.87,9.89,2314000.0
2007-03-14 09:30:00,9.85,9.87,9.34,9.54,11922000.0,9.85,9.87,9.34,9.54,11922000.0
2007-03-14 10:00:00,9.54,9.6,9.45,9.54,4581000.0,9.54,9.6,9.45,9.54,4581000.0
2007-03-14 10:30:00,9.54,9.58,9.42,9.5,3178000.0,9.54,9.58,9.42,9.5,3178000.0
2007-03-14 11:00:00,9.5,9.54,9.47,9.5,2343000.0,9.5,9.54,9.47,9.5,2343000.0
2007-03-14 11:30:00,9.5,9.53,9.46,9.5,1882000.0,9.5,9.53,9.46,9.5,1882000.0
2007-03-14 12:00:00,9.5,9.52,9.45,9.47,1894000.0,9.5,9.52,9.45,9.47,1894000.0
2007-03-14 12:30:00,9.47,9.5,9.45,9.46,1249000.0,9.47,9.5,9.45,9.46,1249000.0
2007-03-14 13:00:00,9.47,9.67,9.46,9.64,2236000.0,9.47,9.67,9.46,9.64,2236000.0
2007-03-14 13:30:00,9.64,9.7,9.5,9.62,1347000.0,9.64,9.7,9.5,9.62,1347000.0
2007-03-14 14:00:00,9.62,9.72,9.59,9.67,1788000.0,9.62,9.72,9.59,9.67,1788000.0
2007-03-14 14:30:00,9.67,9.72,9.61,9.68,1321000.0,9.67,9.72,9.61,9.68,1321000.0
2007-03-14 15:00:00,9.68,9.78,9.63,9.75,2404000.0,9.68,9.78,9.63,9.75,2404000.0
2007-03-14 15:30:00,9.75,9.77,9.68,9.74,1879000.0,9.75,9.77,9.68,9.74,1879000.0
2007-03-15 09:30:00,9.6,9.83,9.6,9.83,1638000.0,9.6,9.83,9.6,9.83,1638000.0
2007-03-15 10:00:00,9.83,9.83,9.68,9.74,1057000.0,9.83,9.83,9.68,9.74,1057000.0
2007-03-15 10:30:00,9.74,9.76,9.68,9.7,790000.0,9.74,9.76,9.68,9.7,790000.0
2007-03-15 11:00:00,9.7,9.82,9.66,9.69,672000.0,9.7,9.82,9.66,9.69,672000.0
2007-03-15 11:30:00,9.69,9.69,9.63,9.65,591000.0,9.69,9.69,9.63,9.65,591000.0
2007-03-15 12:00:00,9.65,9.69,9.65,9.65,535000.0,9.65,9.69,9.65,9.65,535000.0
2007-03-15 12:30:00,9.65,9.66,9.63,9.64,378000.0,9.65,9.66,9.63,9.64,378000.0
2007-03-15 13:00:00,9.64,9.67,9.62,9.63,299000.0,9.64,9.67,9.62,9.63,299000.0
2007-03-15 13:30:00,9.63,9.64,9.58,9.59,727000.0,9.63,9.64,9.58,9.59,727000.0
2007-03-15 14:00:00,9.59,9.6,9.55,9.56,863000.0,9.59,9.6,9.55,9.56,863000.0
2007-03-15 14:30:00,9.55,9.65,9.55,9.65,1146000.0,9.55,9.65,9.55,9.65,1146000.0
2007-03-15 15:00:00,9.65,9.65,9.6,9.61,675000.0,9.65,9.65,9.6,9.61,675000.0
2007-03-15 15:30:00,9.61,9.64,9.59,9.62,1277000.0,9.61,9.64,9.59,9.62,1277000.0
2007-03-16 09:30:00,9.62,9.69,9.58,9.63,907000.0,9.62,9.69,9.58,9.63,907000.0
2007-03-16 10:00:00,9.63,9.65,9.6,9.62,538000.0,9.63,9.65,9.6,9.62,538000.0
2007-03-16 10:30:00,9.62,9.63,9.5,9.51,2213000.0,9.62,9.63,9.5,9.51,2213000.0
2007-03-16 11:00:00,9.51,9.52,9.47,9.48,1041000.0,9.51,9.52,9.47,9.48,1041000.0
2007-03-16 11:30:00,9.48,9.5,9.46,9.47,1030000.0,9.48,9.5,9.46,9.47,1030000.0
2007-03-16 12:00:00,9.47,9.53,9.46,9.5,889000.0,9.47,9.53,9.46,9.5,889000.0
2007-03-16 12:30:00,9.5,9.53,9.5,9.52,315000.0,9.5,9.53,9.5,9.52,315000.0
2007-03-16 13:00:00,9.52,9.55,9.51,9.53,482000.0,9.52,9.55,9.51,9.53,482000.0
2007-03-16 13:30:00,9.53,9.57,9.51,9.55,410000.0,9.53,9.57,9.51,9.55,410000.0
2007-03-16 14:00:00,9.55,9.56,9.53,9.55,831000.0,9.55,9.56,9.53,9.55,831000.0
2007-03-16 14:30:00,9.55,9.56,9.55,9.56,787000.0,9.55,9.56,9.55,9.56,787000.0
2007-03-16 15:00:00,9.56,9.58,9.55,9.58,771000.0,9.56,9.58,9.55,9.58,771000.0
2007-03-16 15:30:00,9.58,9.6,9.55,9.58,1231000.0,9.58,9.6,9.55,9.58,1231000.0
2007-03-19 09:30:00,9.7,9.7,9.55,9.58,2049000.0,9.7,9.7,9.55,9.58,2049000.0
2007-03-19 10:00:00,9.58,9.58,9.55,9.57,1267000.0,9.58,9.58,9.55,9.57,1267000.0
2007-03-19 10:30:00,9.57,9.6,9.55,9.58,984000.0,9.57,9.6,9.55,9.58,984000.0
2007-03-19 11:00:00,9.57,9.67,9.57,9.66,977000.0,9.57,9.67,9.57,9.66,977000.0
2007-03-19 11:30:00,9.66,9.68,9.63,9.64,1412000.0,9.66,9.68,9.63,9.64,1412000.0
2007-03-19 12:00:00,9.64,9.67,9.64,9.65,648000.0,9.64,9.67,9.64,9.65,648000.0
2007-03-19 12:30:00,9.65,9.68,9.63,9.65,502000.0,9.65,9.68,9.63,9.65,502000.0
2007-03-19 13:00:00,9.65,9.66,9.63,9.65,461000.0,9.65,9.66,9.63,9.65,461000.0
2007-03-19 13:30:00,9.65,9.69,9.64,9.66,445000.0,9.65,9.69,9.64,9.66,445000.0
2007-03-19 14:00:00,9.66,9.68,9.65,9.65,334000.0,9.66,9.68,9.65,9.65,334000.0
2007-03-19 14:30:00,9.65,9.67,9.63,9.65,454000.0,9.65,9.67,9.63,9.65,454000.0
2007-03-19 15:00:00,9.65,9.67,9.62,9.65,1056000.0,9.65,9.67,9.62,9.65,1056000.0
2007-03-19 15:30:00,9.65,9.68,9.63,9.66,1343000.0,9.65,9.68,9.63,9.66,1343000.0
2007-03-20 09:30:00,9.62,9.75,9.62,9.65,1048000.0,9.62,9.75,9.62,9.65,1048000.0
2007-03-20 10:00:00,9.65,9.7,9.65,9.67,407000.0,9.65,9.7,9.65,9.67,407000.0
2007-03-20 10:30:00,9.68,9.7,9.64,9.65,550000.0,9.68,9.7,9.64,9.65,550000.0
2007-03-20 11:00:00,9.65,9.68,9.65,9.67,306000.0,9.65,9.68,9.65,9.67,306000.0
2007-03-20 11:30:00,9.67,9.67,9.65,9.65,345000.0,9.67,9.67,9.65,9.65,345000.0
2007-03-20 12:00:00,9.66,9.68,9.64,9.68,654000.0,9.66,9.68,9.64,9.68,654000.0
2007-03-20 12:30:00,9.68,9.7,9.65,9.65,645000.0,9.68,9.7,9.65,9.65,645000.0
2007-03-20 13:00:00,9.65,9.66,9.63,9.65,958000.0,9.65,9.66,9.63,9.65,958000.0
2007-03-20 13:30:00,9.65,9.67,9.65,9.66,936000.0,9.65,9.67,9.65,9.66,936000.0
2007-03-20 14:00:00,9.65,9.66,9.65,9.65,835000.0,9.65,9.66,9.65,9.65,835000.0
2007-03-20 14:30:00,9.65,9.66,9.55,9.65,770000.0,9.65,9.66,9.55,9.65,770000.0
2007-03-20 15:00:00,9.65,9.68,9.65,9.65,595000.0,9.65,9.68,9.65,9.65,595000.0
2007-03-20 15:30:00,9.65,9.68,9.65,9.68,947000.0,9.65,9.68,9.65,9.68,947000.0
2007-03-21 09:30:00,9.75,9.75,9.66,9.68,1160000.0,9.75,9.75,9.66,9.68,1160000.0
2007-03-21 10:00:00,9.68,9.72,9.67,9.7,398000.0,9.68,9.72,9.67,9.7,398000.0
2007-03-21 10:30:00,9.7,9.7,9.65,9.68,348000.0,9.7,9.7,9.65,9.68,348000.0
2007-03-21 11:00:00,9.68,9.98,9.67,9.92,7015000.0,9.68,9.98,9.67,9.92,7015000.0
2007-03-21 11:30:00,9.93,10.0,9.88,9.93,4239000.0,9.93,10.0,9.88,9.93,4239000.0
2007-03-21 12:00:00,9.92,9.94,9.87,9.92,971000.0,9.92,9.94,9.87,9.92,971000.0
2007-03-21 12:30:00,9.91,9.96,9.9,9.95,657000.0,9.91,9.96,9.9,9.95,657000.0
2007-03-21 13:00:00,9.95,10.0,9.94,9.98,953000.0,9.95,10.0,9.94,9.98,953000.0
2007-03-21 13:30:00,9.98,9.99,9.91,9.92,1263000.0,9.98,9.99,9.91,9.92,1263000.0
2007-03-21 14:00:00,9.92,9.97,9.9,9.94,1527000.0,9.92,9.97,9.9,9.94,1527000.0
2007-03-21 14:30:00,9.94,10.08,9.93,10.07,2599000.0,9.94,10.08,9.93,10.07,2599000.0
2007-03-21 15:00:00,10.06,10.07,9.97,9.98,2066000.0,10.06,10.07,9.97,9.98,2066000.0
2007-03-21 15:30:00,9.99,10.11,9.97,10.1,4050000.0,9.99,10.11,9.97,10.1,4050000.0
2007-03-22 09:30:00,10.17,10.17,10.06,10.14,3311000.0,10.17,10.17,10.06,10.14,3311000.0
2007-03-22 10:00:00,10.14,10.25,10.12,10.22,3073000.0,10.14,10.25,10.12,10.22,3073000.0
2007-03-22 10:30:00,10.23,10.25,10.14,10.24,1543000.0,10.23,10.25,10.14,10.24,1543000.0
2007-03-22 11:00:00,10.23,10.25,10.2,10.24,811000.0,10.23,10.25,10.2,10.24,811000.0
2007-03-22 11:30:00,10.24,10.24,10.18,10.24,748000.0,10.24,10.24,10.18,10.24,748000.0
2007-03-22 12:00:00,10.23,10.27,10.18,10.24,1366000.0,10.23,10.27,10.18,10.24,1366000.0
2007-03-22 12:30:00,10.24,10.3,10.24,10.25,634000.0,10.24,10.3,10.24,10.25,634000.0
2007-03-22 13:00:00,10.26,10.29,10.23,10.29,531000.0,10.26,10.29,10.23,10.29,531000.0
2007-03-22 13:30:00,10.29,10.3,10.26,10.27,720000.0,10.29,10.3,10.26,10.27,720000.0
2007-03-22 14:00:00,10.27,10.36,10.27,10.34,1623000.0,10.27,10.36,10.27,10.34,1623000.0
2007-03-22 14:30:00,10.34,10.37,10.34,10.37,1108000.0,10.34,10.37,10.34,10.37,1108000.0
2007-03-22 15:00:00,10.36,10.37,10.27,10.29,1710000.0,10.36,10.37,10.27,10.29,1710000.0
2007-03-22 15:30:00,10.29,10.31,10.25,10.25,1871000.0,10.29,10.31,10.25,10.25,1871000.0
2007-03-23 09:30:00,10.19,10.27,10.17,10.18,1135000.0,10.19,10.27,10.17,10.18,1135000.0
2007-03-23 10:00:00,10.18,10.24,10.14,10.17,1506000.0,10.18,10.24,10.14,10.17,1506000.0
2007-03-23 10:30:00,10.17,10.23,10.14,10.16,1182000.0,10.17,10.23,10.14,10.16,1182000.0
2007-03-23 11:00:00,10.16,10.23,10.16,10.2,1049000.0,10.16,10.23,10.16,10.2,1049000.0
2007-03-23 11:30:00,10.21,10.29,10.21,10.26,808000.0,10.21,10.29,10.21,10.26,808000.0
2007-03-23 12:00:00,10.26,10.27,10.22,10.23,409000.0,10.26,10.27,10.22,10.23,409000.0
2007-03-23 12:30:00,10.22,10.24,10.19,10.21,454000.0,10.22,10.24,10.19,10.21,454000.0
2007-03-23 13:00:00,10.2,10.22,10.2,10.21,207000.0,10.2,10.22,10.2,10.21,207000.0
2007-03-23 13:30:00,10.21,10.24,10.21,10.22,252000.0,10.21,10.24,10.21,10.22,252000.0
2007-03-23 14:00:00,10.22,10.22,10.18,10.19,711000.0,10.22,10.22,10.18,10.19,711000.0
2007-03-23 14:30:00,10.19,10.22,10.19,10.22,147000.0,10.19,10.22,10.19,10.22,147000.0
2007-03-23 15:00:00,10.22,10.26,10.21,10.23,635000.0,10.22,10.26,10.21,10.23,635000.0
2007-03-23 15:30:00,10.23,10.28,10.21,10.26,1411000.0,10.23,10.28,10.21,10.26,1411000.0
2007-03-26 09:30:00,10.3,10.31,10.07,10.16,1981000.0,10.3,10.31,10.07,10.16,1981000.0
2007-03-26 10:00:00,10.16,10.16,9.95,9.97,2726000.0,10.16,10.16,9.95,9.97,2726000.0
2007-03-26 10:30:00,9.97,10.09,9.96,10.08,710000.0,9.97,10.09,9.96,10.08,710000.0
2007-03-26 11:00:00,10.08,10.1,10.01,10.04,436000.0,10.08,10.1,10.01,10.04,436000.0
2007-03-26 11:30:00,10.05,10.07,10.03,10.04,243000.0,10.05,10.07,10.03,10.04,243000.0
2007-03-26 12:00:00,10.04,10.07,10.03,10.06,237000.0,10.04,10.07,10.03,10.06,237000.0
2007-03-26 12:30:00,10.05,10.07,10.04,10.06,164000.0,10.05,10.07,10.04,10.06,164000.0
2007-03-26 13:00:00,10.06,10.08,10.05,10.07,244000.0,10.06,10.08,10.05,10.07,244000.0
2007-03-26 13:30:00,10.07,10.09,10.06,10.06,197000.0,10.07,10.09,10.06,10.06,197000.0
2007-03-26 14:00:00,10.07,10.12,10.07,10.09,990000.0,10.07,10.12,10.07,10.09,990000.0
2007-03-26 14:30:00,10.08,10.1,10.07,10.08,173000.0,10.08,10.1,10.07,10.08,173000.0
2007-03-26 15:00:00,10.08,10.09,10.07,10.09,398000.0,10.08,10.09,10.07,10.09,398000.0
2007-03-26 15:30:00,10.08,10.13,10.08,10.13,1046000.0,10.08,10.13,10.08,10.13,1046000.0
2007-03-27 09:30:00,10.12,10.13,10.05,10.11,397000.0,10.12,10.13,10.05,10.11,397000.0
2007-03-27 10:00:00,10.11,10.31,10.05,10.29,1485000.0,10.11,10.31,10.05,10.29,1485000.0
2007-03-27 10:30:00,10.28,10.29,10.09,10.2,598000.0,10.28,10.29,10.09,10.2,598000.0
2007-03-27 11:00:00,10.2,10.21,10.03,10.08,1063000.0,10.2,10.21,10.03,10.08,1063000.0
2007-03-27 11:30:00,10.08,10.13,10.07,10.12,306000.0,10.08,10.13,10.07,10.12,306000.0
2007-03-27 12:00:00,10.12,10.15,10.09,10.12,155000.0,10.12,10.15,10.09,10.12,155000.0
2007-03-27 12:30:00,10.12,10.23,10.12,10.21,437000.0,10.12,10.23,10.12,10.21,437000.0
2007-03-27 13:00:00,10.21,10.21,10.19,10.19,128000.0,10.21,10.21,10.19,10.19,128000.0
2007-03-27 13:30:00,10.19,10.22,10.19,10.2,331000.0,10.19,10.22,10.19,10.2,331000.0
2007-03-27 14:00:00,10.2,10.2,10.15,10.16,169000.0,10.2,10.2,10.15,10.16,169000.0
2007-03-27 14:30:00,10.16,10.19,10.14,10.19,454000.0,10.16,10.19,10.14,10.19,454000.0
2007-03-27 15:00:00,10.2,10.2,10.15,10.16,344000.0,10.2,10.2,10.15,10.16,344000.0
2007-03-27 15:30:00,10.16,10.19,10.12,10.13,505000.0,10.16,10.19,10.12,10.13,505000.0
2007-03-28 09:30:00,10.04,10.13,10.01,10.08,852000.0,10.04,10.13,10.01,10.08,852000.0
2007-03-28 10:00:00,10.08,10.12,10.07,10.07,500000.0,10.08,10.12,10.07,10.07,500000.0
2007-03-28 10:30:00,10.07,10.08,9.97,10.01,1224000.0,10.07,10.08,9.97,10.01,1224000.0
2007-03-28 11:00:00,10.03,10.05,9.96,9.99,1534000.0,10.03,10.05,9.96,9.99,1534000.0
2007-03-28 11:30:00,9.99,10.0,9.97,10.0,712000.0,9.99,10.0,9.97,10.0,712000.0
2007-03-28 12:00:00,10.0,10.04,9.98,10.01,809000.0,10.0,10.04,9.98,10.01,809000.0
2007-03-28 12:30:00,10.01,10.03,9.97,9.97,621000.0,10.01,10.03,9.97,9.97,621000.0
2007-03-28 13:00:00,9.97,9.99,9.96,9.97,434000.0,9.97,9.99,9.96,9.97,434000.0
2007-03-28 13:30:00,9.97,9.99,9.97,9.97,238000.0,9.97,9.99,9.97,9.97,238000.0
2007-03-28 14:00:00,9.96,9.97,9.91,9.94,781000.0,9.96,9.97,9.91,9.94,781000.0
2007-03-28 14:30:00,9.95,9.97,9.93,9.95,303000.0,9.95,9.97,9.93,9.95,303000.0
2007-03-28 15:00:00,9.96,9.99,9.94,9.98,690000.0,9.96,9.99,9.94,9.98,690000.0
2007-03-28 15:30:00,9.99,9.99,9.91,9.92,1763000.0,9.99,9.99,9.91,9.92,1763000.0
2007-03-29 09:30:00,10.0,10.04,9.97,9.99,1166000.0,10.0,10.04,9.97,9.99,1166000.0
2007-03-29 10:00:00,9.99,10.0,9.95,9.99,592000.0,9.99,10.0,9.95,9.99,592000.0
2007-03-29 10:30:00,9.99,9.99,9.78,9.81,1581000.0,9.99,9.99,9.78,9.81,1581000.0
2007-03-29 11:00:00,9.81,9.84,9.77,9.82,1314000.0,9.81,9.84,9.77,9.82,1314000.0
2007-03-29 11:30:00,9.82,9.82,9.72,9.73,1111000.0,9.82,9.82,9.72,9.73,1111000.0
2007-03-29 12:00:00,9.74,9.77,9.72,9.74,588000.0,9.74,9.77,9.72,9.74,588000.0
2007-03-29 12:30:00,9.75,9.8,9.74,9.74,547000.0,9.75,9.8,9.74,9.74,547000.0
2007-03-29 13:00:00,9.75,9.77,9.72,9.74,393000.0,9.75,9.77,9.72,9.74,393000.0
2007-03-29 13:30:00,9.74,9.78,9.7,9.71,465000.0,9.74,9.78,9.7,9.71,465000.0
2007-03-29 14:00:00,9.71,9.73,9.67,9.68,1065000.0,9.71,9.73,9.67,9.68,1065000.0
2007-03-29 14:30:00,9.68,9.72,9.66,9.7,683000.0,9.68,9.72,9.66,9.7,683000.0
2007-03-29 15:00:00,9.7,9.78,9.69,9.77,744000.0,9.7,9.78,9.69,9.77,744000.0
2007-03-29 15:30:00,9.78,9.81,9.7,9.73,1967000.0,9.78,9.81,9.7,9.73,1967000.0
2007-03-30 09:30:00,9.75,9.77,9.63,9.74,1789000.0,9.75,9.77,9.63,9.74,1789000.0
2007-03-30 10:00:00,9.74,9.74,9.66,9.69,923000.0,9.74,9.74,9.66,9.69,923000.0
2007-03-30 10:30:00,9.69,9.7,9.67,9.68,516000.0,9.69,9.7,9.67,9.68,516000.0
2007-03-30 11:00:00,9.68,9.7,9.6,9.62,968000.0,9.68,9.7,9.6,9.62,968000.0
2007-03-30 11:30:00,9.62,9.66,9.57,9.59,1663000.0,9.62,9.66,9.57,9.59,1663000.0
2007-03-30 12:00:00,9.59,9.6,9.54,9.56,1225000.0,9.59,9.6,9.54,9.56,1225000.0
2007-03-30 12:30:00,9.56,9.63,9.55,9.61,336000.0,9.56,9.63,9.55,9.61,336000.0
2007-03-30 13:00:00,9.6,9.65,9.6,9.63,425000.0,9.6,9.65,9.6,9.63,425000.0
2007-03-30 13:30:00,9.63,9.67,9.62,9.63,347000.0,9.63,9.67,9.62,9.63,347000.0
2007-03-30 14:00:00,9.64,9.64,9.6,9.62,343000.0,9.64,9.64,9.6,9.62,343000.0
2007-03-30 14:30:00,9.62,9.65,9.6,9.62,356000.0,9.62,9.65,9.6,9.62,356000.0
2007-03-30 15:00:00,9.62,9.63,9.58,9.62,824000.0,9.62,9.63,9.58,9.62,824000.0
2007-03-30 15:30:00,9.61,9.66,9.6,9.65,1278000.0,9.61,9.66,9.6,9.65,1278000.0
2007-04-02 09:30:00,9.65,9.75,9.64,9.7,991000.0,9.65,9.75,9.64,9.7,991000.0
2007-04-02 10:00:00,9.71,9.71,9.57,9.59,1310000.0,9.71,9.71,9.57,9.59,1310000.0
2007-04-02 10:30:00,9.6,9.62,9.53,9.55,839000.0,9.6,9.62,9.53,9.55,839000.0
2007-04-02 11:00:00,9.54,9.55,9.49,9.53,1331000.0,9.54,9.55,9.49,9.53,1331000.0
2007-04-02 11:30:00,9.52,9.55,9.47,9.47,590000.0,9.52,9.55,9.47,9.47,590000.0
2007-04-02 12:00:00,9.47,9.47,9.42,9.43,1401000.0,9.47,9.47,9.42,9.43,1401000.0
2007-04-02 12:30:00,9.43,9.44,9.35,9.37,1360000.0,9.43,9.44,9.35,9.37,1360000.0
2007-04-02 13:00:00,9.37,9.41,9.3,9.31,1759000.0,9.37,9.41,9.3,9.31,1759000.0
2007-04-02 13:30:00,9.32,9.37,9.3,9.36,1341000.0,9.32,9.37,9.3,9.36,1341000.0
2007-04-02 14:00:00,9.36,9.36,9.28,9.31,1443000.0,9.36,9.36,9.28,9.31,1443000.0
2007-04-02 14:30:00,9.31,9.33,9.3,9.32,888000.0,9.31,9.33,9.3,9.32,888000.0
2007-04-02 15:00:00,9.32,9.38,9.31,9.34,1930000.0,9.32,9.38,9.31,9.34,1930000.0
2007-04-02 15:30:00,9.34,9.37,9.33,9.35,2333000.0,9.34,9.37,9.33,9.35,2333000.0
2007-04-03 09:30:00,9.45,9.58,9.45,9.47,2516000.0,9.45,9.58,9.45,9.47,2516000.0
2007-04-03 10:00:00,9.48,9.55,9.48,9.51,1449000.0,9.48,9.55,9.48,9.51,1449000.0
2007-04-03 10:30:00,9.52,9.63,9.51,9.6,1856000.0,9.52,9.63,9.51,9.6,1856000.0
2007-04-03 11:00:00,9.6,9.68,9.59,9.61,1248000.0,9.6,9.68,9.59,9.61,1248000.0
2007-04-03 11:30:00,9.61,9.64,9.58,9.61,408000.0,9.61,9.64,9.58,9.61,408000.0
2007-04-03 12:00:00,9.61,9.63,9.57,9.57,362000.0,9.61,9.63,9.57,9.57,362000.0
2007-04-03 12:30:00,9.57,9.61,9.56,9.6,724000.0,9.57,9.61,9.56,9.6,724000.0
2007-04-03 13:00:00,9.61,9.65,9.58,9.63,293000.0,9.61,9.65,9.58,9.63,293000.0
2007-04-03 13:30:00,9.62,9.64,9.6,9.61,199000.0,9.62,9.64,9.6,9.61,199000.0
2007-04-03 14:00:00,9.61,9.62,9.58,9.61,372000.0,9.61,9.62,9.58,9.61,372000.0
2007-04-03 14:30:00,9.61,9.62,9.59,9.59,692000.0,9.61,9.62,9.59,9.59,692000.0
2007-04-03 15:00:00,9.59,9.59,9.55,9.56,1114000.0,9.59,9.59,9.55,9.56,1114000.0
2007-04-03 15:30:00,9.56,9.56,9.51,9.53,1849000.0,9.56,9.56,9.51,9.53,1849000.0
2007-04-04 09:30:00,9.46,9.55,9.46,9.55,913000.0,9.46,9.55,9.46,9.55,913000.0
2007-04-04 10:00:00,9.54,9.66,9.51,9.63,1499000.0,9.54,9.66,9.51,9.63,1499000.0
2007-04-04 10:30:00,9.62,9.63,9.6,9.63,386000.0,9.62,9.63,9.6,9.63,386000.0
2007-04-04 11:00:00,9.63,9.64,9.59,9.6,581000.0,9.63,9.64,9.59,9.6,581000.0
2007-04-04 11:30:00,9.59,9.61,9.52,9.53,1074000.0,9.59,9.61,9.52,9.53,1074000.0
2007-04-04 12:00:00,9.52,9.55,9.49,9.51,842000.0,9.52,9.55,9.49,9.51,842000.0
2007-04-04 12:30:00,9.51,9.51,9.47,9.49,508000.0,9.51,9.51,9.47,9.49,508000.0
2007-04-04 13:00:00,9.49,9.51,9.47,9.48,466000.0,9.49,9.51,9.47,9.48,466000.0
2007-04-04 13:30:00,9.48,9.49,9.44,9.47,716000.0,9.48,9.49,9.44,9.47,716000.0
2007-04-04 14:00:00,9.46,9.53,9.46,9.51,719000.0,9.46,9.53,9.46,9.51,719000.0
2007-04-04 14:30:00,9.51,9.51,9.49,9.5,454000.0,9.51,9.51,9.49,9.5,454000.0
2007-04-04 15:00:00,9.5,9.56,9.49,9.51,636000.0,9.5,9.56,9.49,9.51,636000.0
2007-04-04 15:30:00,9.51,9.52,9.44,9.46,1355000.0,9.51,9.52,9.44,9.46,1355000.0
2007-04-05 09:30:00,9.48,9.51,9.43,9.47,2875000.0,9.48,9.51,9.43,9.47,2875000.0
2007-04-05 10:00:00,9.48,9.49,9.47,9.48,664000.0,9.48,9.49,9.47,9.48,664000.0
2007-04-05 10:30:00,9.48,9.49,9.47,9.48,670000.0,9.48,9.49,9.47,9.48,670000.0
2007-04-05 11:00:00,9.48,9.48,9.47,9.47,363000.0,9.48,9.48,9.47,9.47,363000.0
2007-04-05 11:30:00,9.47,9.47,9.43,9.43,672000.0,9.47,9.47,9.43,9.43,672000.0
2007-04-05 12:00:00,9.43,9.48,9.43,9.47,956000.0,9.43,9.48,9.43,9.47,956000.0
2007-04-05 12:30:00,9.47,9.49,9.47,9.49,570000.0,9.47,9.49,9.47,9.49,570000.0
2007-04-05 13:00:00,9.49,9.49,9.47,9.47,664000.0,9.49,9.49,9.47,9.47,664000.0
2007-04-05 13:30:00,9.48,9.51,9.48,9.49,591000.0,9.48,9.51,9.48,9.49,591000.0
2007-04-05 14:00:00,9.49,9.49,9.47,9.47,921000.0,9.49,9.49,9.47,9.47,921000.0
2007-04-05 14:30:00,9.47,9.48,9.47,9.47,641000.0,9.47,9.48,9.47,9.47,641000.0
2007-04-05 15:00:00,9.47,9.48,9.45,9.47,1511000.0,9.47,9.48,9.45,9.47,1511000.0
2007-04-05 15:30:00,9.47,9.48,9.45,9.45,906000.0,9.47,9.48,9.45,9.45,906000.0
2007-04-09 09:30:00,9.55,9.57,9.51,9.51,933000.0,9.55,9.57,9.51,9.51,933000.0
2007-04-09 10:00:00,9.51,9.51,9.38,9.44,1162000.0,9.51,9.51,9.38,9.44,1162000.0
2007-04-09 10:30:00,9.44,9.46,9.4,9.4,590000.0,9.44,9.46,9.4,9.4,590000.0
2007-04-09 11:00:00,9.4,9.45,9.39,9.44,291000.0,9.4,9.45,9.39,9.44,291000.0
2007-04-09 11:30:00,9.44,9.47,9.43,9.47,172000.0,9.44,9.47,9.43,9.47,172000.0
2007-04-09 12:00:00,9.47,9.54,9.46,9.52,537000.0,9.47,9.54,9.46,9.52,537000.0
2007-04-09 12:30:00,9.53,9.55,9.52,9.53,416000.0,9.53,9.55,9.52,9.53,416000.0
2007-04-09 13:00:00,9.53,9.54,9.51,9.53,170000.0,9.53,9.54,9.51,9.53,170000.0
2007-04-09 13:30:00,9.52,9.53,9.47,9.48,188000.0,9.52,9.53,9.47,9.48,188000.0
2007-04-09 14:00:00,9.48,9.49,9.43,9.46,339000.0,9.48,9.49,9.43,9.46,339000.0
2007-04-09 14:30:00,9.46,9.48,9.44,9.48,92000.0,9.46,9.48,9.44,9.48,92000.0
2007-04-09 15:00:00,9.47,9.5,9.47,9.48,166000.0,9.47,9.5,9.47,9.48,166000.0
2007-04-09 15:30:00,9.47,9.48,9.46,9.46,767000.0,9.47,9.48,9.46,9.46,767000.0
2007-04-10 09:30:00,9.45,9.63,9.43,9.62,1888000.0,9.45,9.63,9.43,9.62,1888000.0
2007-04-10 10:00:00,9.63,9.73,9.61,9.71,2173000.0,9.63,9.73,9.61,9.71,2173000.0
2007-04-10 10:30:00,9.7,9.71,9.64,9.65,1192000.0,9.7,9.71,9.64,9.65,1192000.0
2007-04-10 11:00:00,9.65,9.72,9.65,9.7,1021000.0,9.65,9.72,9.65,9.7,1021000.0
2007-04-10 11:30:00,9.7,9.7,9.62,9.68,391000.0,9.7,9.7,9.62,9.68,391000.0
2007-04-10 12:00:00,9.68,9.69,9.67,9.68,184000.0,9.68,9.69,9.67,9.68,184000.0
2007-04-10 12:30:00,9.68,9.68,9.65,9.65,287000.0,9.68,9.68,9.65,9.65,287000.0
2007-04-10 13:00:00,9.65,9.68,9.65,9.67,182000.0,9.65,9.68,9.65,9.67,182000.0
2007-04-10 13:30:00,9.67,9.73,9.65,9.69,553000.0,9.67,9.73,9.65,9.69,553000.0
2007-04-10 14:00:00,9.7,9.74,9.69,9.71,533000.0,9.7,9.74,9.69,9.71,533000.0
2007-04-10 14:30:00,9.72,9.75,9.71,9.72,539000.0,9.72,9.75,9.71,9.72,539000.0
2007-04-10 15:00:00,9.73,9.77,9.72,9.75,1539000.0,9.73,9.77,9.72,9.75,1539000.0
2007-04-10 15:30:00,9.75,9.81,9.75,9.79,2132000.0,9.75,9.81,9.75,9.79,2132000.0
2007-04-11 09:30:00,9.8,9.97,9.73,9.94,4408000.0,9.8,9.97,9.73,9.94,4408000.0
2007-04-11 10:00:00,9.94,10.09,9.9,10.0,3776000.0,9.94,10.09,9.9,10.0,3776000.0
2007-04-11 10:30:00,10.0,10.0,9.91,9.92,1900000.0,10.0,10.0,9.91,9.92,1900000.0
2007-04-11 11:00:00,9.92,9.97,9.85,9.97,1849000.0,9.92,9.97,9.85,9.97,1849000.0
2007-04-11 11:30:00,9.97,10.02,9.95,10.0,1353000.0,9.97,10.02,9.95,10.0,1353000.0
2007-04-11 12:00:00,10.0,10.07,9.98,10.0,1071000.0,10.0,10.07,9.98,10.0,1071000.0
2007-04-11 12:30:00,10.0,10.0,9.93,9.95,621000.0,10.0,10.0,9.93,9.95,621000.0
2007-04-11 13:00:00,9.95,9.99,9.94,9.97,688000.0,9.95,9.99,9.94,9.97,688000.0
2007-04-11 13:30:00,9.97,9.99,9.95,9.95,448000.0,9.97,9.99,9.95,9.95,448000.0
2007-04-11 14:00:00,9.94,9.97,9.88,9.94,1212000.0,9.94,9.97,9.88,9.94,1212000.0
2007-04-11 14:30:00,9.94,9.94,9.89,9.9,883000.0,9.94,9.94,9.89,9.9,883000.0
2007-04-11 15:00:00,9.9,9.91,9.85,9.86,1392000.0,9.9,9.91,9.85,9.86,1392000.0
2007-04-11 15:30:00,9.85,9.88,9.82,9.86,2005000.0,9.85,9.88,9.82,9.86,2005000.0
2007-04-12 09:30:00,9.79,9.81,9.62,9.65,2150000.0,9.79,9.81,9.62,9.65,2150000.0
2007-04-12 10:00:00,9.65,9.85,9.65,9.81,1403000.0,9.65,9.85,9.65,9.81,1403000.0
2007-04-12 10:30:00,9.81,9.84,9.74,9.79,701000.0,9.81,9.84,9.74,9.79,701000.0
2007-04-12 11:00:00,9.78,9.79,9.71,9.75,494000.0,9.78,9.79,9.71,9.75,494000.0
2007-04-12 11:30:00,9.75,9.77,9.74,9.75,211000.0,9.75,9.77,9.74,9.75,211000.0
2007-04-12 12:00:00,9.76,9.81,9.75,9.78,365000.0,9.76,9.81,9.75,9.78,365000.0
2007-04-12 12:30:00,9.77,9.77,9.73,9.75,478000.0,9.77,9.77,9.73,9.75,478000.0
2007-04-12 13:00:00,9.76,9.76,9.73,9.76,349000.0,9.76,9.76,9.73,9.76,349000.0
2007-04-12 13:30:00,9.76,9.8,9.74,9.77,913000.0,9.76,9.8,9.74,9.77,913000.0
2007-04-12 14:00:00,9.77,9.78,9.71,9.73,869000.0,9.77,9.78,9.71,9.73,869000.0
2007-04-12 14:30:00,9.73,9.79,9.72,9.77,422000.0,9.73,9.79,9.72,9.77,422000.0
2007-04-12 15:00:00,9.77,9.79,9.76,9.77,365000.0,9.77,9.79,9.76,9.77,365000.0
2007-04-12 15:30:00,9.77,9.79,9.76,9.77,1116000.0,9.77,9.79,9.76,9.77,1116000.0
2007-04-13 09:30:00,9.86,9.86,9.68,9.72,1259000.0,9.86,9.86,9.68,9.72,1259000.0
2007-04-13 10:00:00,9.72,9.72,9.63,9.7,1436000.0,9.72,9.72,9.63,9.7,1436000.0
2007-04-13 10:30:00,9.7,9.73,9.69,9.7,309000.0,9.7,9.73,9.69,9.7,309000.0
2007-04-13 11:00:00,9.7,9.71,9.65,9.66,381000.0,9.7,9.71,9.65,9.66,381000.0
2007-04-13 11:30:00,9.66,9.7,9.65,9.69,275000.0,9.66,9.7,9.65,9.69,275000.0
2007-04-13 12:00:00,9.69,9.7,9.68,9.69,318000.0,9.69,9.7,9.68,9.69,318000.0
2007-04-13 12:30:00,9.69,9.69,9.68,9.68,182000.0,9.69,9.69,9.68,9.68,182000.0
2007-04-13 13:00:00,9.68,9.72,9.68,9.71,429000.0,9.68,9.72,9.68,9.71,429000.0
2007-04-13 13:30:00,9.71,9.75,9.71,9.75,487000.0,9.71,9.75,9.71,9.75,487000.0
2007-04-13 14:00:00,9.76,9.76,9.73,9.75,392000.0,9.76,9.76,9.73,9.75,392000.0
2007-04-13 14:30:00,9.75,9.8,9.74,9.76,468000.0,9.75,9.8,9.74,9.76,468000.0
2007-04-13 15:00:00,9.76,9.77,9.73,9.74,293000.0,9.76,9.77,9.73,9.74,293000.0
2007-04-13 15:30:00,9.74,9.77,9.73,9.73,685000.0,9.74,9.77,9.73,9.73,685000.0
2007-04-16 09:30:00,9.83,9.93,9.76,9.87,1557000.0,9.83,9.93,9.76,9.87,1557000.0
2007-04-16 10:00:00,9.86,9.93,9.83,9.89,1023000.0,9.86,9.93,9.83,9.89,1023000.0
2007-04-16 10:30:00,9.9,9.97,9.89,9.89,1938000.0,9.9,9.97,9.89,9.89,1938000.0
2007-04-16 11:00:00,9.89,9.92,9.87,9.88,311000.0,9.89,9.92,9.87,9.88,311000.0
2007-04-16 11:30:00,9.88,9.95,9.87,9.91,708000.0,9.88,9.95,9.87,9.91,708000.0
2007-04-16 12:00:00,9.91,9.93,9.88,9.88,374000.0,9.91,9.93,9.88,9.88,374000.0
2007-04-16 12:30:00,9.88,9.94,9.87,9.94,265000.0,9.88,9.94,9.87,9.94,265000.0
2007-04-16 13:00:00,9.93,9.94,9.91,9.92,197000.0,9.93,9.94,9.91,9.92,197000.0
2007-04-16 13:30:00,9.91,9.92,9.88,9.88,418000.0,9.91,9.92,9.88,9.88,418000.0
2007-04-16 14:00:00,9.87,9.88,9.85,9.86,466000.0,9.87,9.88,9.85,9.86,466000.0
2007-04-16 14:30:00,9.86,9.89,9.85,9.85,581000.0,9.86,9.89,9.85,9.85,581000.0
2007-04-16 15:00:00,9.85,9.86,9.82,9.85,400000.0,9.85,9.86,9.82,9.85,400000.0
2007-04-16 15:30:00,9.85,9.9,9.84,9.87,1291000.0,9.85,9.9,9.84,9.87,1291000.0
2007-04-17 09:30:00,9.92,9.97,9.83,9.87,1050000.0,9.92,9.97,9.83,9.87,1050000.0
2007-04-17 10:00:00,9.87,9.93,9.84,9.85,671000.0,9.87,9.93,9.84,9.85,671000.0
2007-04-17 10:30:00,9.85,10.0,9.82,10.0,1231000.0,9.85,10.0,9.82,10.0,1231000.0
2007-04-17 11:00:00,10.0,10.03,9.97,9.98,1134000.0,10.0,10.03,9.97,9.98,1134000.0
2007-04-17 11:30:00,9.99,10.04,9.94,9.97,1192000.0,9.99,10.04,9.94,9.97,1192000.0
2007-04-17 12:00:00,9.97,9.99,9.95,9.97,309000.0,9.97,9.99,9.95,9.97,309000.0
2007-04-17 12:30:00,9.98,9.98,9.94,9.96,436000.0,9.98,9.98,9.94,9.96,436000.0
2007-04-17 13:00:00,9.96,9.97,9.92,9.94,361000.0,9.96,9.97,9.92,9.94,361000.0
2007-04-17 13:30:00,9.93,9.95,9.93,9.93,215000.0,9.93,9.95,9.93,9.93,215000.0
2007-04-17 14:00:00,9.93,9.95,9.9,9.95,450000.0,9.93,9.95,9.9,9.95,450000.0
2007-04-17 14:30:00,9.95,9.95,9.91,9.93,390000.0,9.95,9.95,9.91,9.93,390000.0
2007-04-17 15:00:00,9.93,9.94,9.91,9.92,483000.0,9.93,9.94,9.91,9.92,483000.0
2007-04-17 15:30:00,9.92,9.94,9.9,9.92,960000.0,9.92,9.94,9.9,9.92,960000.0
2007-04-18 09:30:00,9.85,9.87,9.75,9.8,1135000.0,9.85,9.87,9.75,9.8,1135000.0
2007-04-18 10:00:00,9.8,9.83,9.77,9.82,909000.0,9.8,9.83,9.77,9.82,909000.0
2007-04-18 10:30:00,9.82,9.83,9.79,9.82,577000.0,9.82,9.83,9.79,9.82,577000.0
2007-04-18 11:00:00,9.82,9.93,9.81,9.89,897000.0,9.82,9.93,9.81,9.89,897000.0
2007-04-18 11:30:00,9.9,9.91,9.88,9.88,147000.0,9.9,9.91,9.88,9.88,147000.0
2007-04-18 12:00:00,9.88,9.9,9.87,9.87,165000.0,9.88,9.9,9.87,9.87,165000.0
2007-04-18 12:30:00,9.88,9.9,9.85,9.89,227000.0,9.88,9.9,9.85,9.89,227000.0
2007-04-18 13:00:00,9.89,9.92,9.89,9.9,256000.0,9.89,9.92,9.89,9.9,256000.0
2007-04-18 13:30:00,9.9,9.97,9.89,9.93,677000.0,9.9,9.97,9.89,9.93,677000.0
2007-04-18 14:00:00,9.93,9.95,9.92,9.92,384000.0,9.93,9.95,9.92,9.92,384000.0
2007-04-18 14:30:00,9.92,9.93,9.88,9.9,337000.0,9.92,9.93,9.88,9.9,337000.0
2007-04-18 15:00:00,9.9,9.93,9.89,9.9,572000.0,9.9,9.93,9.89,9.9,572000.0
2007-04-18 15:30:00,9.9,9.96,9.89,9.91,1342000.0,9.9,9.96,9.89,9.91,1342000.0
2007-04-19 09:30:00,9.76,9.91,9.75,9.85,865000.0,9.76,9.91,9.75,9.85,865000.0
2007-04-19 10:00:00,9.85,9.89,9.82,9.84,380000.0,9.85,9.89,9.82,9.84,380000.0
2007-04-19 10:30:00,9.84,9.84,9.76,9.8,643000.0,9.84,9.84,9.76,9.8,643000.0
2007-04-19 11:00:00,9.81,9.86,9.77,9.83,640000.0,9.81,9.86,9.77,9.83,640000.0
2007-04-19 11:30:00,9.83,9.86,9.8,9.85,478000.0,9.83,9.86,9.8,9.85,478000.0
2007-04-19 12:00:00,9.84,9.85,9.81,9.83,197000.0,9.84,9.85,9.81,9.83,197000.0
2007-04-19 12:30:00,9.83,9.84,9.81,9.83,274000.0,9.83,9.84,9.81,9.83,274000.0
2007-04-19 13:00:00,9.83,9.83,9.82,9.82,324000.0,9.83,9.83,9.82,9.82,324000.0
2007-04-19 13:30:00,9.82,9.82,9.78,9.8,224000.0,9.82,9.82,9.78,9.8,224000.0
2007-04-19 14:00:00,9.8,9.81,9.75,9.75,643000.0,9.8,9.81,9.75,9.75,643000.0
2007-04-19 14:30:00,9.75,9.76,9.72,9.74,610000.0,9.75,9.76,9.72,9.74,610000.0
2007-04-19 15:00:00,9.74,9.75,9.7,9.72,763000.0,9.74,9.75,9.7,9.72,763000.0
2007-04-19 15:30:00,9.72,9.72,9.65,9.69,1474000.0,9.72,9.72,9.65,9.69,1474000.0
2007-04-20 09:30:00,9.95,9.96,9.81,9.83,1673000.0,9.95,9.96,9.81,9.83,1673000.0
2007-04-20 10:00:00,9.83,9.86,9.81,9.84,631000.0,9.83,9.86,9.81,9.84,631000.0
2007-04-20 10:30:00,9.85,9.89,9.83,9.88,534000.0,9.85,9.89,9.83,9.88,534000.0
2007-04-20 11:00:00,9.88,9.89,9.82,9.85,490000.0,9.88,9.89,9.82,9.85,490000.0
2007-04-20 11:30:00,9.85,9.89,9.84,9.87,559000.0,9.85,9.89,9.84,9.87,559000.0
2007-04-20 12:00:00,9.88,9.9,9.87,9.88,730000.0,9.88,9.9,9.87,9.88,730000.0
2007-04-20 12:30:00,9.88,9.88,9.85,9.87,460000.0,9.88,9.88,9.85,9.87,460000.0
2007-04-20 13:00:00,9.88,9.97,9.87,9.97,1266000.0,9.88,9.97,9.87,9.97,1266000.0
2007-04-20 13:30:00,9.97,10.01,9.97,9.99,1662000.0,9.97,10.01,9.97,9.99,1662000.0
2007-04-20 14:00:00,9.99,10.0,9.95,9.99,853000.0,9.99,10.0,9.95,9.99,853000.0
2007-04-20 14:30:00,9.98,10.05,9.98,10.03,2182000.0,9.98,10.05,9.98,10.03,2182000.0
2007-04-20 15:00:00,10.02,10.03,9.93,9.96,2243000.0,10.02,10.03,9.93,9.96,2243000.0
2007-04-20 15:30:00,9.97,10.0,9.95,9.96,1626000.0,9.97,10.0,9.95,9.96,1626000.0
2007-04-23 09:30:00,10.06,10.14,9.96,9.96,2340000.0,10.06,10.14,9.96,9.96,2340000.0
2007-04-23 10:00:00,9.96,9.99,9.9,9.94,1015000.0,9.96,9.99,9.9,9.94,1015000.0
2007-04-23 10:30:00,9.96,9.96,9.92,9.96,494000.0,9.96,9.96,9.92,9.96,494000.0
2007-04-23 11:00:00,9.96,10.02,9.94,10.0,738000.0,9.96,10.02,9.94,10.0,738000.0
2007-04-23 11:30:00,10.0,10.01,9.95,9.98,486000.0,10.0,10.01,9.95,9.98,486000.0
2007-04-23 12:00:00,9.97,9.99,9.96,9.97,287000.0,9.97,9.99,9.96,9.97,287000.0
2007-04-23 12:30:00,9.96,9.98,9.94,9.97,208000.0,9.96,9.98,9.94,9.97,208000.0
2007-04-23 13:00:00,9.97,9.98,9.96,9.96,106000.0,9.97,9.98,9.96,9.96,106000.0
2007-04-23 13:30:00,9.96,9.97,9.93,9.93,509000.0,9.96,9.97,9.93,9.93,509000.0
2007-04-23 14:00:00,9.93,9.93,9.9,9.92,496000.0,9.93,9.93,9.9,9.92,496000.0
2007-04-23 14:30:00,9.92,9.94,9.9,9.93,304000.0,9.92,9.94,9.9,9.93,304000.0
2007-04-23 15:00:00,9.93,9.95,9.91,9.94,538000.0,9.93,9.95,9.91,9.94,538000.0
2007-04-23 15:30:00,9.94,9.96,9.88,9.95,1304000.0,9.94,9.96,9.88,9.95,1304000.0
2007-04-24 09:30:00,9.88,9.94,9.85,9.93,896000.0,9.88,9.94,9.85,9.93,896000.0
2007-04-24 10:00:00,9.92,10.03,9.89,9.98,1684000.0,9.92,10.03,9.89,9.98,1684000.0
2007-04-24 10:30:00,9.98,9.99,9.94,9.97,486000.0,9.98,9.99,9.94,9.97,486000.0
2007-04-24 11:00:00,9.97,10.21,9.97,10.19,3949000.0,9.97,10.21,9.97,10.19,3949000.0
2007-04-24 11:30:00,10.19,10.35,10.16,10.32,2947000.0,10.19,10.35,10.16,10.32,2947000.0
2007-04-24 12:00:00,10.32,10.47,10.32,10.35,3102000.0,10.32,10.47,10.32,10.35,3102000.0
2007-04-24 12:30:00,10.35,10.42,10.32,10.4,1819000.0,10.35,10.42,10.32,10.4,1819000.0
2007-04-24 13:00:00,10.4,10.44,10.34,10.36,2016000.0,10.4,10.44,10.34,10.36,2016000.0
2007-04-24 13:30:00,10.37,10.43,10.35,10.43,999000.0,10.37,10.43,10.35,10.43,999000.0
2007-04-24 14:00:00,10.43,10.43,10.36,10.39,824000.0,10.43,10.43,10.36,10.39,824000.0
2007-04-24 14:30:00,10.39,10.4,10.35,10.39,593000.0,10.39,10.4,10.35,10.39,593000.0
2007-04-24 15:00:00,10.39,10.43,10.35,10.35,1222000.0,10.39,10.43,10.35,10.35,1222000.0
2007-04-24 15:30:00,10.35,10.36,10.31,10.35,2233000.0,10.35,10.36,10.31,10.35,2233000.0
2007-04-25 09:30:00,10.48,10.52,10.32,10.37,2356000.0,10.48,10.52,10.32,10.37,2356000.0
2007-04-25 10:00:00,10.36,10.48,10.35,10.45,1925000.0,10.36,10.48,10.35,10.45,1925000.0
2007-04-25 10:30:00,10.45,10.52,10.44,10.5,1415000.0,10.45,10.52,10.44,10.5,1415000.0
2007-04-25 11:00:00,10.5,10.51,10.42,10.43,1032000.0,10.5,10.51,10.42,10.43,1032000.0
2007-04-25 11:30:00,10.43,10.45,10.3,10.4,2237000.0,10.43,10.45,10.3,10.4,2237000.0
2007-04-25 12:00:00,10.39,10.5,10.36,10.42,1173000.0,10.39,10.5,10.36,10.42,1173000.0
2007-04-25 12:30:00,10.42,10.49,10.41,10.48,647000.0,10.42,10.49,10.41,10.48,647000.0
2007-04-25 13:00:00,10.48,10.51,10.46,10.49,1046000.0,10.48,10.51,10.46,10.49,1046000.0
2007-04-25 13:30:00,10.49,10.51,10.48,10.49,712000.0,10.49,10.51,10.48,10.49,712000.0
2007-04-25 14:00:00,10.49,10.5,10.45,10.46,861000.0,10.49,10.5,10.45,10.46,861000.0
2007-04-25 14:30:00,10.46,10.5,10.43,10.5,735000.0,10.46,10.5,10.43,10.5,735000.0
2007-04-25 15:00:00,10.5,10.51,10.47,10.5,1251000.0,10.5,10.51,10.47,10.5,1251000.0
2007-04-25 15:30:00,10.5,10.51,10.45,10.47,2321000.0,10.5,10.51,10.45,10.47,2321000.0
2007-04-26 09:30:00,10.58,10.62,10.53,10.56,1708000.0,10.58,10.62,10.53,10.56,1708000.0
2007-04-26 10:00:00,10.56,10.74,10.55,10.68,2943000.0,10.56,10.74,10.55,10.68,2943000.0
2007-04-26 10:30:00,10.68,10.75,10.65,10.74,2087000.0,10.68,10.75,10.65,10.74,2087000.0
2007-04-26 11:00:00,10.75,10.77,10.72,10.74,1319000.0,10.75,10.77,10.72,10.74,1319000.0
2007-04-26 11:30:00,10.74,10.85,10.72,10.83,1847000.0,10.74,10.85,10.72,10.83,1847000.0
2007-04-26 12:00:00,10.83,10.85,10.8,10.82,1180000.0,10.83,10.85,10.8,10.82,1180000.0
2007-04-26 12:30:00,10.82,10.87,10.82,10.86,1157000.0,10.82,10.87,10.82,10.86,1157000.0
2007-04-26 13:00:00,10.86,10.89,10.83,10.84,1063000.0,10.86,10.89,10.83,10.84,1063000.0
2007-04-26 13:30:00,10.84,10.85,10.8,10.81,985000.0,10.84,10.85,10.8,10.81,985000.0
2007-04-26 14:00:00,10.81,10.88,10.8,10.88,844000.0,10.81,10.88,10.8,10.88,844000.0
2007-04-26 14:30:00,10.88,10.99,10.86,10.96,2270000.0,10.88,10.99,10.86,10.96,2270000.0
2007-04-26 15:00:00,10.96,11.15,10.95,11.08,4812000.0,10.96,11.15,10.95,11.08,4812000.0
2007-04-26 15:30:00,11.08,11.1,10.91,10.95,5623000.0,11.08,11.1,10.91,10.95,5623000.0
2007-04-27 09:30:00,13.06,13.28,12.34,13.06,45971000.0,13.06,13.28,12.34,13.06,45971000.0
2007-04-27 10:00:00,13.07,13.07,12.5,12.8,14267000.0,13.07,13.07,12.5,12.8,14267000.0
2007-04-27 10:30:00,12.8,12.82,12.55,12.72,9240000.0,12.8,12.82,12.55,12.72,9240000.0
2007-04-27 11:00:00,12.72,12.87,12.47,12.5,8560000.0,12.72,12.87,12.47,12.5,8560000.0
2007-04-27 11:30:00,12.5,12.72,12.49,12.72,4823000.0,12.5,12.72,12.49,12.72,4823000.0
2007-04-27 12:00:00,12.72,12.72,12.63,12.69,2792000.0,12.72,12.72,12.63,12.69,2792000.0
2007-04-27 12:30:00,12.69,12.8,12.69,12.78,3709000.0,12.69,12.8,12.69,12.78,3709000.0
2007-04-27 13:00:00,12.77,12.99,12.76,12.9,6012000.0,12.77,12.99,12.76,12.9,6012000.0
2007-04-27 13:30:00,12.91,13.0,12.83,12.85,4638000.0,12.91,13.0,12.83,12.85,4638000.0
2007-04-27 14:00:00,12.86,12.93,12.75,12.88,3777000.0,12.86,12.93,12.75,12.88,3777000.0
2007-04-27 14:30:00,12.88,12.91,12.79,12.91,2967000.0,12.88,12.91,12.79,12.91,2967000.0
2007-04-27 15:00:00,12.91,12.93,12.5,12.51,9331000.0,12.91,12.93,12.5,12.51,9331000.0
2007-04-27 15:30:00,12.52,12.61,12.41,12.44,12043000.0,12.52,12.61,12.41,12.44,12043000.0
2007-04-30 09:30:00,12.41,12.73,12.41,12.66,8347000.0,12.41,12.73,12.41,12.66,8347000.0
2007-04-30 10:00:00,12.66,12.68,12.51,12.54,3458000.0,12.66,12.68,12.51,12.54,3458000.0
2007-04-30 10:30:00,12.54,12.64,12.53,12.58,1990000.0,12.54,12.64,12.53,12.58,1990000.0
2007-04-30 11:00:00,12.58,12.63,12.54,12.6,1150000.0,12.58,12.63,12.54,12.6,1150000.0
2007-04-30 11:30:00,12.6,12.6,12.53,12.57,1093000.0,12.6,12.6,12.53,12.57,1093000.0
2007-04-30 12:00:00,12.57,12.59,12.54,12.57,708000.0,12.57,12.59,12.54,12.57,708000.0
2007-04-30 12:30:00,12.57,12.57,12.51,12.51,668000.0,12.57,12.57,12.51,12.51,668000.0
2007-04-30 13:00:00,12.51,12.57,12.5,12.5,1339000.0,12.51,12.57,12.5,12.5,1339000.0
2007-04-30 13:30:00,12.5,12.51,12.45,12.47,1591000.0,12.5,12.51,12.45,12.47,1591000.0
2007-04-30 14:00:00,12.48,12.48,12.43,12.43,1350000.0,12.48,12.48,12.43,12.43,1350000.0
2007-04-30 14:30:00,12.43,12.55,12.43,12.46,1952000.0,12.43,12.55,12.43,12.46,1952000.0
2007-04-30 15:00:00,12.46,12.46,12.31,12.34,3578000.0,12.46,12.46,12.31,12.34,3578000.0
2007-04-30 15:30:00,12.34,12.35,12.15,12.16,5315000.0,12.34,12.35,12.15,12.16,5315000.0
2007-05-01 09:30:00,12.19,12.28,12.07,12.1,3455000.0,12.19,12.28,12.07,12.1,3455000.0
2007-05-01 10:00:00,12.08,12.19,12.08,12.12,2660000.0,12.08,12.19,12.08,12.12,2660000.0
2007-05-01 10:30:00,12.14,12.33,12.08,12.29,4566000.0,12.14,12.33,12.08,12.29,4566000.0
2007-05-01 11:00:00,12.29,12.29,12.19,12.23,1234000.0,12.29,12.29,12.19,12.23,1234000.0
2007-05-01 11:30:00,12.23,12.3,12.15,12.18,1377000.0,12.23,12.3,12.15,12.18,1377000.0
2007-05-01 12:00:00,12.17,12.25,12.16,12.17,591000.0,12.17,12.25,12.16,12.17,591000.0
2007-05-01 12:30:00,12.17,12.19,12.15,12.17,453000.0,12.17,12.19,12.15,12.17,453000.0
2007-05-01 13:00:00,12.17,12.17,12.03,12.06,1442000.0,12.17,12.17,12.03,12.06,1442000.0
2007-05-01 13:30:00,12.08,12.14,12.06,12.11,734000.0,12.08,12.14,12.06,12.11,734000.0
2007-05-01 14:00:00,12.12,12.12,12.06,12.08,902000.0,12.12,12.12,12.06,12.08,902000.0
2007-05-01 14:30:00,12.09,12.21,12.08,12.17,1024000.0,12.09,12.21,12.08,12.17,1024000.0
2007-05-01 15:00:00,12.16,12.16,12.09,12.09,806000.0,12.16,12.16,12.09,12.09,806000.0
2007-05-01 15:30:00,12.09,12.15,12.08,12.14,1890000.0,12.09,12.15,12.08,12.14,1890000.0
2007-05-02 09:30:00,12.05,12.3,12.05,12.29,2363000.0,12.05,12.3,12.05,12.29,2363000.0
2007-05-02 10:00:00,12.29,12.39,12.26,12.29,2076000.0,12.29,12.39,12.26,12.29,2076000.0
2007-05-02 10:30:00,12.3,12.34,12.2,12.22,1321000.0,12.3,12.34,12.2,12.22,1321000.0
2007-05-02 11:00:00,12.22,12.25,12.18,12.18,603000.0,12.22,12.25,12.18,12.18,603000.0
2007-05-02 11:30:00,12.19,12.21,12.16,12.18,498000.0,12.19,12.21,12.16,12.18,498000.0
2007-05-02 12:00:00,12.16,12.26,12.16,12.25,272000.0,12.16,12.26,12.16,12.25,272000.0
2007-05-02 12:30:00,12.24,12.26,12.22,12.24,280000.0,12.24,12.26,12.22,12.24,280000.0
2007-05-02 13:00:00,12.24,12.26,12.2,12.22,300000.0,12.24,12.26,12.2,12.22,300000.0
2007-05-02 13:30:00,12.21,12.28,12.2,12.27,462000.0,12.21,12.28,12.2,12.27,462000.0
2007-05-02 14:00:00,12.27,12.27,12.2,12.23,573000.0,12.27,12.27,12.2,12.23,573000.0
2007-05-02 14:30:00,12.23,12.25,12.19,12.22,457000.0,12.23,12.25,12.19,12.22,457000.0
2007-05-02 15:00:00,12.21,12.28,12.18,12.28,1331000.0,12.21,12.28,12.18,12.28,1331000.0
2007-05-02 15:30:00,12.27,12.32,12.22,12.3,1771000.0,12.27,12.32,12.22,12.3,1771000.0
2007-05-03 09:30:00,12.32,12.58,12.25,12.56,4170000.0,12.32,12.58,12.25,12.56,4170000.0
2007-05-03 10:00:00,12.56,12.72,12.47,12.61,5407000.0,12.56,12.72,12.47,12.61,5407000.0
2007-05-03 10:30:00,12.61,12.69,12.57,12.62,1768000.0,12.61,12.69,12.57,12.62,1768000.0
2007-05-03 11:00:00,12.63,12.64,12.58,12.6,1282000.0,12.63,12.64,12.58,12.6,1282000.0
2007-05-03 11:30:00,12.6,12.61,12.53,12.57,881000.0,12.6,12.61,12.53,12.57,881000.0
2007-05-03 12:00:00,12.57,12.6,12.54,12.54,689000.0,12.57,12.6,12.54,12.54,689000.0
2007-05-03 12:30:00,12.54,12.56,12.51,12.54,972000.0,12.54,12.56,12.51,12.54,972000.0
2007-05-03 13:00:00,12.54,12.7,12.54,12.67,1614000.0,12.54,12.7,12.54,12.67,1614000.0
2007-05-03 13:30:00,12.67,12.67,12.58,12.6,1952000.0,12.67,12.67,12.58,12.6,1952000.0
2007-05-03 14:00:00,12.6,12.6,12.53,12.57,849000.0,12.6,12.6,12.53,12.57,849000.0
2007-05-03 14:30:00,12.56,12.57,12.5,12.53,917000.0,12.56,12.57,12.5,12.53,917000.0
2007-05-03 15:00:00,12.53,12.57,12.51,12.55,869000.0,12.53,12.57,12.51,12.55,869000.0
2007-05-03 15:30:00,12.55,12.59,12.51,12.53,1818000.0,12.55,12.59,12.51,12.53,1818000.0
2007-05-04 09:30:00,12.75,12.89,12.6,12.86,4004000.0,12.75,12.89,12.6,12.86,4004000.0
2007-05-04 10:00:00,12.86,12.86,12.76,12.78,1335000.0,12.86,12.86,12.76,12.78,1335000.0
2007-05-04 10:30:00,12.78,12.86,12.78,12.85,1057000.0,12.78,12.86,12.78,12.85,1057000.0
2007-05-04 11:00:00,12.84,12.97,12.82,12.85,2774000.0,12.84,12.97,12.82,12.85,2774000.0
2007-05-04 11:30:00,12.86,12.86,12.8,12.83,754000.0,12.86,12.86,12.8,12.83,754000.0
2007-05-04 12:00:00,12.83,12.84,12.73,12.73,1171000.0,12.83,12.84,12.73,12.73,1171000.0
2007-05-04 12:30:00,12.73,12.77,12.69,12.76,1392000.0,12.73,12.77,12.69,12.76,1392000.0
2007-05-04 13:00:00,12.77,12.88,12.67,12.72,886000.0,12.77,12.88,12.67,12.72,886000.0
2007-05-04 13:30:00,12.72,12.74,12.66,12.71,963000.0,12.72,12.74,12.66,12.71,963000.0
2007-05-04 14:00:00,12.72,12.87,12.67,12.72,599000.0,12.72,12.87,12.67,12.72,599000.0
2007-05-04 14:30:00,12.72,12.72,12.69,12.7,447000.0,12.72,12.72,12.69,12.7,447000.0
2007-05-04 15:00:00,12.7,12.7,12.62,12.65,1404000.0,12.7,12.7,12.62,12.65,1404000.0
2007-05-04 15:30:00,12.65,12.72,12.61,12.7,1406000.0,12.65,12.72,12.61,12.7,1406000.0
2007-05-07 09:30:00,12.75,12.75,12.64,12.65,1116000.0,12.75,12.75,12.64,12.65,1116000.0
2007-05-07 10:00:00,12.65,12.7,12.56,12.65,966000.0,12.65,12.7,12.56,12.65,966000.0
2007-05-07 10:30:00,12.64,12.65,12.58,12.65,363000.0,12.64,12.65,12.58,12.65,363000.0
2007-05-07 11:00:00,12.64,12.95,12.63,12.88,2935000.0,12.64,12.95,12.63,12.88,2935000.0
2007-05-07 11:30:00,12.88,12.93,12.64,12.73,2072000.0,12.88,12.93,12.64,12.73,2072000.0
2007-05-07 12:00:00,12.73,12.77,12.71,12.72,647000.0,12.73,12.77,12.71,12.72,647000.0
2007-05-07 12:30:00,12.71,12.75,12.7,12.72,510000.0,12.71,12.75,12.7,12.72,510000.0
2007-05-07 13:00:00,12.72,12.72,12.67,12.7,575000.0,12.72,12.72,12.67,12.7,575000.0
2007-05-07 13:30:00,12.71,12.77,12.69,12.75,543000.0,12.71,12.77,12.69,12.75,543000.0
2007-05-07 14:00:00,12.75,12.78,12.71,12.71,442000.0,12.75,12.78,12.71,12.71,442000.0
2007-05-07 14:30:00,12.71,12.73,12.67,12.7,404000.0,12.71,12.73,12.67,12.7,404000.0
2007-05-07 15:00:00,12.7,12.7,12.6,12.61,663000.0,12.7,12.7,12.6,12.61,663000.0
2007-05-07 15:30:00,12.61,12.64,12.58,12.59,1280000.0,12.61,12.64,12.58,12.59,1280000.0
2007-05-08 09:30:00,12.44,12.47,12.37,12.4,2892000.0,12.44,12.47,12.37,12.4,2892000.0
2007-05-08 10:00:00,12.4,12.4,12.33,12.37,1257000.0,12.4,12.4,12.33,12.37,1257000.0
2007-05-08 10:30:00,12.37,12.37,12.25,12.33,2099000.0,12.37,12.37,12.25,12.33,2099000.0
2007-05-08 11:00:00,12.33,12.35,12.29,12.29,678000.0,12.33,12.35,12.29,12.29,678000.0
2007-05-08 11:30:00,12.29,12.3,12.22,12.25,1091000.0,12.29,12.3,12.22,12.25,1091000.0
2007-05-08 12:00:00,12.25,12.3,12.24,12.29,609000.0,12.25,12.3,12.24,12.29,609000.0
2007-05-08 12:30:00,12.29,12.35,12.27,12.35,544000.0,12.29,12.35,12.27,12.35,544000.0
2007-05-08 13:00:00,12.34,12.38,12.33,12.35,571000.0,12.34,12.38,12.33,12.35,571000.0
2007-05-08 13:30:00,12.33,12.36,12.31,12.32,326000.0,12.33,12.36,12.31,12.32,326000.0
2007-05-08 14:00:00,12.33,12.46,12.31,12.46,1211000.0,12.33,12.46,12.31,12.46,1211000.0
2007-05-08 14:30:00,12.46,12.47,12.38,12.43,1002000.0,12.46,12.47,12.38,12.43,1002000.0
2007-05-08 15:00:00,12.44,12.54,12.43,12.47,1981000.0,12.44,12.54,12.43,12.47,1981000.0
2007-05-08 15:30:00,12.47,12.55,12.47,12.55,1856000.0,12.47,12.55,12.47,12.55,1856000.0
2007-05-09 09:30:00,12.43,12.54,12.4,12.48,1275000.0,12.43,12.54,12.4,12.48,1275000.0
2007-05-09 10:00:00,12.47,12.63,12.46,12.62,1257000.0,12.47,12.63,12.46,12.62,1257000.0
2007-05-09 10:30:00,12.62,12.73,12.57,12.64,2354000.0,12.62,12.73,12.57,12.64,2354000.0
2007-05-09 11:00:00,12.64,12.74,12.63,12.72,1780000.0,12.64,12.74,12.63,12.72,1780000.0
2007-05-09 11:30:00,12.72,12.72,12.63,12.7,730000.0,12.72,12.72,12.63,12.7,730000.0
2007-05-09 12:00:00,12.7,12.73,12.69,12.73,725000.0,12.7,12.73,12.69,12.73,725000.0
2007-05-09 12:30:00,12.73,12.79,12.72,12.76,1095000.0,12.73,12.79,12.72,12.76,1095000.0
2007-05-09 13:00:00,12.76,12.83,12.74,12.83,2180000.0,12.76,12.83,12.74,12.83,2180000.0
2007-05-09 13:30:00,12.83,12.83,12.76,12.76,803000.0,12.83,12.83,12.76,12.76,803000.0
2007-05-09 14:00:00,12.76,12.78,12.65,12.72,1266000.0,12.76,12.78,12.65,12.72,1266000.0
2007-05-09 14:30:00,12.72,12.81,12.67,12.78,1018000.0,12.72,12.81,12.67,12.78,1018000.0
2007-05-09 15:00:00,12.77,12.79,12.72,12.78,724000.0,12.77,12.79,12.72,12.78,724000.0
2007-05-09 15:30:00,12.77,12.78,12.7,12.72,881000.0,12.77,12.78,12.7,12.72,881000.0
2007-05-10 09:30:00,12.67,12.7,12.57,12.59,1376000.0,12.67,12.7,12.57,12.59,1376000.0
2007-05-10 10:00:00,12.58,12.79,12.58,12.76,1603000.0,12.58,12.79,12.58,12.76,1603000.0
2007-05-10 10:30:00,12.76,12.89,12.72,12.81,2635000.0,12.76,12.89,12.72,12.81,2635000.0
2007-05-10 11:00:00,12.82,12.83,12.74,12.74,1146000.0,12.82,12.83,12.74,12.74,1146000.0
2007-05-10 11:30:00,12.75,12.75,12.66,12.69,1131000.0,12.75,12.75,12.66,12.69,1131000.0
2007-05-10 12:00:00,12.69,12.69,12.63,12.65,1386000.0,12.69,12.69,12.63,12.65,1386000.0
2007-05-10 12:30:00,12.66,12.66,12.63,12.64,446000.0,12.66,12.66,12.63,12.64,446000.0
2007-05-10 13:00:00,12.65,12.65,12.6,12.61,901000.0,12.65,12.65,12.6,12.61,901000.0
2007-05-10 13:30:00,12.61,12.66,12.56,12.65,1023000.0,12.61,12.66,12.56,12.65,1023000.0
2007-05-10 14:00:00,12.66,12.73,12.65,12.73,1079000.0,12.66,12.73,12.65,12.73,1079000.0
2007-05-10 14:30:00,12.73,12.74,12.68,12.71,497000.0,12.73,12.74,12.68,12.71,497000.0
2007-05-10 15:00:00,12.7,12.7,12.59,12.6,1252000.0,12.7,12.7,12.59,12.6,1252000.0
2007-05-10 15:30:00,12.6,12.61,12.47,12.49,2122000.0,12.6,12.61,12.47,12.49,2122000.0
2007-05-11 09:30:00,12.64,12.71,12.53,12.67,1121000.0,12.64,12.71,12.53,12.67,1121000.0
2007-05-11 10:00:00,12.68,12.7,12.63,12.65,1223000.0,12.68,12.7,12.63,12.65,1223000.0
2007-05-11 10:30:00,12.66,12.77,12.65,12.73,1444000.0,12.66,12.77,12.65,12.73,1444000.0
2007-05-11 11:00:00,12.73,12.82,12.72,12.8,1398000.0,12.73,12.82,12.72,12.8,1398000.0
2007-05-11 11:30:00,12.8,12.8,12.53,12.75,745000.0,12.8,12.8,12.53,12.75,745000.0
2007-05-11 12:00:00,12.74,12.77,12.72,12.74,519000.0,12.74,12.77,12.72,12.74,519000.0
2007-05-11 12:30:00,12.74,12.75,12.72,12.74,286000.0,12.74,12.75,12.72,12.74,286000.0
2007-05-11 13:00:00,12.74,12.77,12.73,12.76,444000.0,12.74,12.77,12.73,12.76,444000.0
2007-05-11 13:30:00,12.77,12.78,12.76,12.76,322000.0,12.77,12.78,12.76,12.76,322000.0
2007-05-11 14:00:00,12.75,12.81,12.74,12.8,894000.0,12.75,12.81,12.74,12.8,894000.0
2007-05-11 14:30:00,12.8,12.81,12.72,12.72,477000.0,12.8,12.81,12.72,12.72,477000.0
2007-05-11 15:00:00,12.72,12.78,12.69,12.78,825000.0,12.72,12.78,12.69,12.78,825000.0
2007-05-11 15:30:00,12.78,12.82,12.77,12.81,2732000.0,12.78,12.82,12.77,12.81,2732000.0
2007-05-14 09:30:00,12.96,13.42,12.96,13.26,8376000.0,12.96,13.42,12.96,13.26,8376000.0
2007-05-14 10:00:00,13.25,13.26,13.13,13.15,3058000.0,13.25,13.26,13.13,13.15,3058000.0
2007-05-14 10:30:00,13.14,13.22,13.14,13.17,1980000.0,13.14,13.22,13.14,13.17,1980000.0
2007-05-14 11:00:00,13.17,13.27,13.15,13.22,2046000.0,13.17,13.27,13.15,13.22,2046000.0
2007-05-14 11:30:00,13.21,13.41,13.16,13.39,4115000.0,13.21,13.41,13.16,13.39,4115000.0
2007-05-14 12:00:00,13.4,13.45,13.31,13.32,4784000.0,13.4,13.45,13.31,13.32,4784000.0
2007-05-14 12:30:00,13.33,13.47,13.32,13.4,2432000.0,13.33,13.47,13.32,13.4,2432000.0
2007-05-14 13:00:00,13.41,13.42,13.3,13.33,1891000.0,13.41,13.42,13.3,13.33,1891000.0
2007-05-14 13:30:00,13.33,13.33,13.22,13.24,2558000.0,13.33,13.33,13.22,13.24,2558000.0
2007-05-14 14:00:00,13.24,13.28,13.13,13.26,3146000.0,13.24,13.28,13.13,13.26,3146000.0
2007-05-14 14:30:00,13.26,13.26,13.19,13.21,1344000.0,13.26,13.26,13.19,13.21,1344000.0
2007-05-14 15:00:00,13.21,13.29,13.2,13.21,1753000.0,13.21,13.29,13.2,13.21,1753000.0
2007-05-14 15:30:00,13.21,13.26,13.17,13.2,2529000.0,13.21,13.26,13.17,13.2,2529000.0
2007-05-15 09:30:00,13.19,13.29,13.01,13.11,3116000.0,13.19,13.29,13.01,13.11,3116000.0
2007-05-15 10:00:00,13.11,13.27,13.09,13.19,2234000.0,13.11,13.27,13.09,13.19,2234000.0
2007-05-15 10:30:00,13.19,13.32,13.19,13.26,2265000.0,13.19,13.32,13.19,13.26,2265000.0
2007-05-15 11:00:00,13.27,13.27,13.13,13.14,1680000.0,13.27,13.27,13.13,13.14,1680000.0
2007-05-15 11:30:00,13.15,13.19,13.15,13.16,375000.0,13.15,13.19,13.15,13.16,375000.0
2007-05-15 12:00:00,13.16,13.16,13.06,13.11,895000.0,13.16,13.16,13.06,13.11,895000.0
2007-05-15 12:30:00,13.11,13.13,13.07,13.08,495000.0,13.11,13.13,13.07,13.08,495000.0
2007-05-15 13:00:00,13.08,13.11,13.03,13.1,683000.0,13.08,13.11,13.03,13.1,683000.0
2007-05-15 13:30:00,13.1,13.11,13.01,13.03,1247000.0,13.1,13.11,13.01,13.03,1247000.0
2007-05-15 14:00:00,13.03,13.08,13.01,13.02,1119000.0,13.03,13.08,13.01,13.02,1119000.0
2007-05-15 14:30:00,13.02,13.03,12.93,12.98,2767000.0,13.02,13.03,12.93,12.98,2767000.0
2007-05-15 15:00:00,12.96,12.99,12.93,12.94,1161000.0,12.96,12.99,12.93,12.94,1161000.0
2007-05-15 15:30:00,12.94,12.95,12.88,12.89,2368000.0,12.94,12.95,12.88,12.89,2368000.0
2007-05-16 09:30:00,12.97,13.09,12.96,12.99,2377000.0,12.97,13.09,12.96,12.99,2377000.0
2007-05-16 10:00:00,12.99,13.0,12.83,12.9,2192000.0,12.99,13.0,12.83,12.9,2192000.0
2007-05-16 10:30:00,12.9,12.93,12.85,12.85,1145000.0,12.9,12.93,12.85,12.85,1145000.0
2007-05-16 11:00:00,12.87,12.87,12.76,12.84,1417000.0,12.87,12.87,12.76,12.84,1417000.0
2007-05-16 11:30:00,12.85,12.93,12.83,12.89,836000.0,12.85,12.93,12.83,12.89,836000.0
2007-05-16 12:00:00,12.89,12.9,12.81,12.82,554000.0,12.89,12.9,12.81,12.82,554000.0
2007-05-16 12:30:00,12.81,12.9,12.81,12.9,347000.0,12.81,12.9,12.81,12.9,347000.0
2007-05-16 13:00:00,12.89,12.91,12.85,12.88,590000.0,12.89,12.91,12.85,12.88,590000.0
2007-05-16 13:30:00,12.88,12.91,12.88,12.9,492000.0,12.88,12.91,12.88,12.9,492000.0
2007-05-16 14:00:00,12.89,12.97,12.88,12.9,660000.0,12.89,12.97,12.88,12.9,660000.0
2007-05-16 14:30:00,12.91,12.93,12.88,12.92,778000.0,12.91,12.93,12.88,12.92,778000.0
2007-05-16 15:00:00,12.9,12.92,12.83,12.92,1697000.0,12.9,12.92,12.83,12.92,1697000.0
2007-05-16 15:30:00,12.92,13.0,12.91,12.99,2453000.0,12.92,13.0,12.91,12.99,2453000.0
2007-05-17 09:30:00,13.0,13.07,12.97,13.0,2192000.0,13.0,13.07,12.97,13.0,2192000.0
2007-05-17 10:00:00,12.99,13.04,12.9,12.95,1295000.0,12.99,13.04,12.9,12.95,1295000.0
2007-05-17 10:30:00,12.95,12.97,12.93,12.97,608000.0,12.95,12.97,12.93,12.97,608000.0
2007-05-17 11:00:00,12.97,13.03,12.97,13.03,752000.0,12.97,13.03,12.97,13.03,752000.0
2007-05-17 11:30:00,13.02,13.1,13.01,13.1,1160000.0,13.02,13.1,13.01,13.1,1160000.0
2007-05-17 12:00:00,13.1,13.11,13.05,13.09,1151000.0,13.1,13.11,13.05,13.09,1151000.0
2007-05-17 12:30:00,13.09,13.15,13.08,13.13,1307000.0,13.09,13.15,13.08,13.13,1307000.0
2007-05-17 13:00:00,13.13,13.13,13.07,13.08,1057000.0,13.13,13.13,13.07,13.08,1057000.0
2007-05-17 13:30:00,13.08,13.09,13.04,13.07,719000.0,13.08,13.09,13.04,13.07,719000.0
2007-05-17 14:00:00,13.08,13.12,13.05,13.12,787000.0,13.08,13.12,13.05,13.12,787000.0
2007-05-17 14:30:00,13.12,13.13,13.09,13.1,753000.0,13.12,13.13,13.09,13.1,753000.0
2007-05-17 15:00:00,13.1,13.15,13.1,13.12,1503000.0,13.1,13.15,13.1,13.12,1503000.0
2007-05-17 15:30:00,13.12,13.12,13.07,13.08,1745000.0,13.12,13.12,13.07,13.08,1745000.0
2007-05-18 09:30:00,13.19,13.22,13.04,13.09,1083000.0,13.19,13.22,13.04,13.09,1083000.0
2007-05-18 10:00:00,13.09,13.25,13.06,13.22,1919000.0,13.09,13.25,13.06,13.22,1919000.0
2007-05-18 10:30:00,13.21,13.22,13.07,13.07,1005000.0,13.21,13.22,13.07,13.07,1005000.0
2007-05-18 11:00:00,13.07,13.1,13.06,13.06,884000.0,13.07,13.1,13.06,13.06,884000.0
2007-05-18 11:30:00,13.06,13.08,13.05,13.05,288000.0,13.06,13.08,13.05,13.05,288000.0
2007-05-18 12:00:00,13.05,13.13,13.05,13.09,582000.0,13.05,13.13,13.05,13.09,582000.0
2007-05-18 12:30:00,13.08,13.1,13.06,13.07,329000.0,13.08,13.1,13.06,13.07,329000.0
2007-05-18 13:00:00,13.08,13.1,13.06,13.09,364000.0,13.08,13.1,13.06,13.09,364000.0
2007-05-18 13:30:00,13.09,13.11,13.09,13.1,373000.0,13.09,13.11,13.09,13.1,373000.0
2007-05-18 14:00:00,13.1,13.14,13.08,13.11,949000.0,13.1,13.14,13.08,13.11,949000.0
2007-05-18 14:30:00,13.11,13.12,13.09,13.1,629000.0,13.11,13.12,13.09,13.1,629000.0
2007-05-18 15:00:00,13.09,13.11,13.05,13.08,1354000.0,13.09,13.11,13.05,13.08,1354000.0
2007-05-18 15:30:00,13.08,13.13,13.08,13.11,1897000.0,13.08,13.13,13.08,13.11,1897000.0
2007-05-21 09:30:00,13.25,13.58,13.25,13.49,7228000.0,13.25,13.58,13.25,13.49,7228000.0
2007-05-21 10:00:00,13.49,13.55,13.41,13.49,2418000.0,13.49,13.55,13.41,13.49,2418000.0
2007-05-21 10:30:00,13.49,13.59,13.48,13.58,2756000.0,13.49,13.59,13.48,13.58,2756000.0
2007-05-21 11:00:00,13.58,13.59,13.53,13.59,1709000.0,13.58,13.59,13.53,13.59,1709000.0
2007-05-21 11:30:00,13.59,13.59,13.52,13.56,1010000.0,13.59,13.59,13.52,13.56,1010000.0
2007-05-21 12:00:00,13.56,13.59,13.54,13.56,1025000.0,13.56,13.59,13.54,13.56,1025000.0
2007-05-21 12:30:00,13.56,13.57,13.54,13.54,609000.0,13.56,13.57,13.54,13.54,609000.0
2007-05-21 13:00:00,13.54,13.6,13.54,13.56,1139000.0,13.54,13.6,13.54,13.56,1139000.0
2007-05-21 13:30:00,13.56,13.58,13.5,13.52,1264000.0,13.56,13.58,13.5,13.52,1264000.0
2007-05-21 14:00:00,13.52,13.6,13.52,13.58,1198000.0,13.52,13.6,13.52,13.58,1198000.0
2007-05-21 14:30:00,13.59,13.6,13.55,13.57,1190000.0,13.59,13.6,13.55,13.57,1190000.0
2007-05-21 15:00:00,13.57,13.59,13.45,13.45,1968000.0,13.57,13.59,13.45,13.45,1968000.0
2007-05-21 15:30:00,13.46,13.49,13.44,13.47,1875000.0,13.46,13.49,13.44,13.47,1875000.0
2007-05-22 09:30:00,13.6,13.65,13.52,13.55,2896000.0,13.6,13.65,13.52,13.55,2896000.0
2007-05-22 10:00:00,13.55,13.58,13.43,13.47,2064000.0,13.55,13.58,13.43,13.47,2064000.0
2007-05-22 10:30:00,13.47,13.57,13.46,13.5,1327000.0,13.47,13.57,13.46,13.5,1327000.0
2007-05-22 11:00:00,13.5,13.59,13.48,13.58,845000.0,13.5,13.59,13.48,13.58,845000.0
2007-05-22 11:30:00,13.58,13.61,13.49,13.49,815000.0,13.58,13.61,13.49,13.49,815000.0
2007-05-22 12:00:00,13.5,13.51,13.47,13.5,439000.0,13.5,13.51,13.47,13.5,439000.0
2007-05-22 12:30:00,13.49,13.54,13.47,13.54,555000.0,13.49,13.54,13.47,13.54,555000.0
2007-05-22 13:00:00,13.54,13.56,13.51,13.53,229000.0,13.54,13.56,13.51,13.53,229000.0
2007-05-22 13:30:00,13.52,13.56,13.5,13.51,735000.0,13.52,13.56,13.5,13.51,735000.0
2007-05-22 14:00:00,13.51,13.56,13.47,13.49,627000.0,13.51,13.56,13.47,13.49,627000.0
2007-05-22 14:30:00,13.5,13.52,13.43,13.48,1357000.0,13.5,13.52,13.43,13.48,1357000.0
2007-05-22 15:00:00,13.48,13.54,13.47,13.51,1345000.0,13.48,13.54,13.47,13.51,1345000.0
2007-05-22 15:30:00,13.51,13.55,13.47,13.5,1956000.0,13.51,13.55,13.47,13.5,1956000.0
2007-05-23 09:30:00,13.52,13.75,13.52,13.74,2808000.0,13.52,13.75,13.52,13.74,2808000.0
2007-05-23 10:00:00,13.74,13.75,13.68,13.71,1795000.0,13.74,13.75,13.68,13.71,1795000.0
2007-05-23 10:30:00,13.71,13.77,13.69,13.74,1897000.0,13.71,13.77,13.69,13.74,1897000.0
2007-05-23 11:00:00,13.74,13.77,13.7,13.72,934000.0,13.74,13.77,13.7,13.72,934000.0
2007-05-23 11:30:00,13.72,13.79,13.7,13.78,915000.0,13.72,13.79,13.7,13.78,915000.0
2007-05-23 12:00:00,13.77,13.81,13.72,13.74,1127000.0,13.77,13.81,13.72,13.74,1127000.0
2007-05-23 12:30:00,13.74,13.77,13.74,13.76,253000.0,13.74,13.77,13.74,13.76,253000.0
2007-05-23 13:00:00,13.76,13.77,13.73,13.74,395000.0,13.76,13.77,13.73,13.74,395000.0
2007-05-23 13:30:00,13.74,13.77,13.71,13.72,389000.0,13.74,13.77,13.71,13.72,389000.0
2007-05-23 14:00:00,13.72,13.72,13.44,13.49,3137000.0,13.72,13.72,13.44,13.49,3137000.0
2007-05-23 14:30:00,13.49,13.51,13.41,13.47,3668000.0,13.49,13.51,13.41,13.47,3668000.0
2007-05-23 15:00:00,13.47,13.48,13.25,13.28,4031000.0,13.47,13.48,13.25,13.28,4031000.0
2007-05-23 15:30:00,13.28,13.31,13.06,13.08,5496000.0,13.28,13.31,13.06,13.08,5496000.0
2007-05-24 09:30:00,13.18,13.35,13.15,13.22,6556000.0,13.18,13.35,13.15,13.22,6556000.0
2007-05-24 10:00:00,13.22,13.31,13.05,13.06,3356000.0,13.22,13.31,13.05,13.06,3356000.0
2007-05-24 10:30:00,13.06,13.12,12.92,12.96,5103000.0,13.06,13.12,12.92,12.96,5103000.0
2007-05-24 11:00:00,12.96,12.99,12.83,12.84,3175000.0,12.96,12.99,12.83,12.84,3175000.0
2007-05-24 11:30:00,12.83,12.97,12.82,12.94,2227000.0,12.83,12.97,12.82,12.94,2227000.0
2007-05-24 12:00:00,12.95,12.95,12.85,12.85,770000.0,12.95,12.95,12.85,12.85,770000.0
2007-05-24 12:30:00,12.85,12.85,12.72,12.79,1968000.0,12.85,12.85,12.72,12.79,1968000.0
2007-05-24 13:00:00,12.8,12.91,12.79,12.88,843000.0,12.8,12.91,12.79,12.88,843000.0
2007-05-24 13:30:00,12.89,12.9,12.81,12.9,822000.0,12.89,12.9,12.81,12.9,822000.0
2007-05-24 14:00:00,12.89,12.89,12.81,12.84,1250000.0,12.89,12.89,12.81,12.84,1250000.0
2007-05-24 14:30:00,12.85,12.85,12.79,12.82,973000.0,12.85,12.85,12.79,12.82,973000.0
2007-05-24 15:00:00,12.81,12.85,12.78,12.83,1848000.0,12.81,12.85,12.78,12.83,1848000.0
2007-05-24 15:30:00,12.83,12.87,12.79,12.84,2100000.0,12.83,12.87,12.79,12.84,2100000.0
2007-05-25 09:30:00,13.0,13.0,12.89,12.95,1812000.0,13.0,13.0,12.89,12.95,1812000.0
2007-05-25 10:00:00,12.94,13.0,12.93,12.99,1398000.0,12.94,13.0,12.93,12.99,1398000.0
2007-05-25 10:30:00,12.99,13.06,12.98,13.06,1572000.0,12.99,13.06,12.98,13.06,1572000.0
2007-05-25 11:00:00,13.06,13.09,13.04,13.08,1219000.0,13.06,13.09,13.04,13.08,1219000.0
2007-05-25 11:30:00,13.08,13.19,13.06,13.18,2153000.0,13.08,13.19,13.06,13.18,2153000.0
2007-05-25 12:00:00,13.19,13.19,13.08,13.08,1371000.0,13.19,13.19,13.08,13.08,1371000.0
2007-05-25 12:30:00,13.08,13.1,13.03,13.03,423000.0,13.08,13.1,13.03,13.03,423000.0
2007-05-25 13:00:00,13.03,13.07,13.0,13.01,747000.0,13.03,13.07,13.0,13.01,747000.0
2007-05-25 13:30:00,13.01,13.02,12.97,12.99,509000.0,13.01,13.02,12.97,12.99,509000.0
2007-05-25 14:00:00,13.0,13.07,12.99,13.05,574000.0,13.0,13.07,12.99,13.05,574000.0
2007-05-25 14:30:00,13.05,13.1,13.05,13.07,841000.0,13.05,13.1,13.05,13.07,841000.0
2007-05-25 15:00:00,13.08,13.09,13.03,13.03,854000.0,13.08,13.09,13.03,13.03,854000.0
2007-05-25 15:30:00,13.03,13.08,13.03,13.07,1335000.0,13.03,13.08,13.03,13.07,1335000.0
2007-05-29 09:30:00,13.12,13.25,13.11,13.24,1608000.0,13.12,13.25,13.11,13.24,1608000.0
2007-05-29 10:00:00,13.24,13.34,13.22,13.33,1879000.0,13.24,13.34,13.22,13.33,1879000.0
2007-05-29 10:30:00,13.32,13.33,13.22,13.22,965000.0,13.32,13.33,13.22,13.22,965000.0
2007-05-29 11:00:00,13.21,13.28,13.19,13.25,908000.0,13.21,13.28,13.19,13.25,908000.0
2007-05-29 11:30:00,13.26,13.29,13.2,13.2,1121000.0,13.26,13.29,13.2,13.2,1121000.0
2007-05-29 12:00:00,13.2,13.25,13.17,13.22,822000.0,13.2,13.25,13.17,13.22,822000.0
2007-05-29 12:30:00,13.22,13.25,13.21,13.22,748000.0,13.22,13.25,13.21,13.22,748000.0
2007-05-29 13:00:00,13.22,13.28,13.18,13.22,1540000.0,13.22,13.28,13.18,13.22,1540000.0
2007-05-29 13:30:00,13.22,13.23,13.18,13.21,1012000.0,13.22,13.23,13.18,13.21,1012000.0
2007-05-29 14:00:00,13.21,13.29,13.2,13.27,1599000.0,13.21,13.29,13.2,13.27,1599000.0
2007-05-29 14:30:00,13.27,13.28,13.2,13.27,1520000.0,13.27,13.28,13.2,13.27,1520000.0
2007-05-29 15:00:00,13.26,13.33,13.25,13.32,1724000.0,13.26,13.33,13.25,13.32,1724000.0
2007-05-29 15:30:00,13.32,13.38,13.27,13.3,3288000.0,13.32,13.38,13.27,13.3,3288000.0
2007-05-30 09:30:00,13.03,13.29,12.97,13.27,3178000.0,13.03,13.29,12.97,13.27,3178000.0
2007-05-30 10:00:00,13.26,13.32,13.18,13.24,1644000.0,13.26,13.32,13.18,13.24,1644000.0
2007-05-30 10:30:00,13.23,13.25,13.2,13.25,596000.0,13.23,13.25,13.2,13.25,596000.0
2007-05-30 11:00:00,13.24,13.35,13.23,13.31,1401000.0,13.24,13.35,13.23,13.31,1401000.0
2007-05-30 11:30:00,13.32,13.37,13.31,13.33,1139000.0,13.32,13.37,13.31,13.33,1139000.0
2007-05-30 12:00:00,13.33,13.42,13.33,13.42,1083000.0,13.33,13.42,13.33,13.42,1083000.0
2007-05-30 12:30:00,13.42,13.43,13.38,13.42,835000.0,13.42,13.43,13.38,13.42,835000.0
2007-05-30 13:00:00,13.42,13.44,13.4,13.44,709000.0,13.42,13.44,13.4,13.44,709000.0
2007-05-30 13:30:00,13.43,13.46,13.42,13.43,749000.0,13.43,13.46,13.42,13.43,749000.0
2007-05-30 14:00:00,13.44,13.5,13.41,13.49,2256000.0,13.44,13.5,13.41,13.49,2256000.0
2007-05-30 14:30:00,13.49,13.75,13.49,13.7,3931000.0,13.49,13.75,13.49,13.7,3931000.0
2007-05-30 15:00:00,13.71,13.72,13.64,13.64,2671000.0,13.71,13.72,13.64,13.64,2671000.0
2007-05-30 15:30:00,13.64,13.67,13.49,13.57,3756000.0,13.64,13.67,13.49,13.57,3756000.0
2007-05-31 09:30:00,13.77,13.92,13.71,13.83,3943000.0,13.77,13.92,13.71,13.83,3943000.0
2007-05-31 10:00:00,13.83,13.88,13.78,13.81,1834000.0,13.83,13.88,13.78,13.81,1834000.0
2007-05-31 10:30:00,13.8,13.95,13.77,13.94,2509000.0,13.8,13.95,13.77,13.94,2509000.0
2007-05-31 11:00:00,13.94,14.07,13.93,13.96,4820000.0,13.94,14.07,13.93,13.96,4820000.0
2007-05-31 11:30:00,13.96,14.09,13.96,14.09,2386000.0,13.96,14.09,13.96,14.09,2386000.0
2007-05-31 12:00:00,14.09,14.16,14.04,14.15,2590000.0,14.09,14.16,14.04,14.15,2590000.0
2007-05-31 12:30:00,14.15,14.15,14.09,14.12,1195000.0,14.15,14.15,14.09,14.12,1195000.0
2007-05-31 13:00:00,14.13,14.13,13.92,13.97,2069000.0,14.13,14.13,13.92,13.97,2069000.0
2007-05-31 13:30:00,13.97,14.05,13.9,14.0,1418000.0,13.97,14.05,13.9,14.0,1418000.0
2007-05-31 14:00:00,14.0,14.14,14.0,14.1,1447000.0,14.0,14.14,14.0,14.1,1447000.0
2007-05-31 14:30:00,14.1,14.15,14.04,14.1,1280000.0,14.1,14.15,14.04,14.1,1280000.0
2007-05-31 15:00:00,14.1,14.12,14.03,14.04,2509000.0,14.1,14.12,14.03,14.04,2509000.0
2007-05-31 15:30:00,14.03,14.1,13.93,14.06,4465000.0,14.03,14.1,13.93,14.06,4465000.0
2007-06-01 09:30:00,14.25,14.33,14.16,14.17,3367000.0,14.25,14.33,14.16,14.17,3367000.0
2007-06-01 10:00:00,14.17,14.25,14.07,14.16,2898000.0,14.17,14.25,14.07,14.16,2898000.0
2007-06-01 10:30:00,14.16,14.18,14.03,14.08,2110000.0,14.16,14.18,14.03,14.08,2110000.0
2007-06-01 11:00:00,14.05,14.14,14.04,14.09,753000.0,14.05,14.14,14.04,14.09,753000.0
2007-06-01 11:30:00,14.11,14.13,14.05,14.05,617000.0,14.11,14.13,14.05,14.05,617000.0
2007-06-01 12:00:00,14.08,14.08,13.97,14.01,1154000.0,14.08,14.08,13.97,14.01,1154000.0
2007-06-01 12:30:00,13.99,14.03,13.98,14.02,616000.0,13.99,14.03,13.98,14.02,616000.0
2007-06-01 13:00:00,13.99,14.11,13.99,14.1,660000.0,13.99,14.11,13.99,14.1,660000.0
2007-06-01 13:30:00,14.09,14.12,14.05,14.09,816000.0,14.09,14.12,14.05,14.09,816000.0
2007-06-01 14:00:00,14.09,14.09,14.0,14.03,643000.0,14.09,14.09,14.0,14.03,643000.0
2007-06-01 14:30:00,14.06,14.06,14.0,14.03,554000.0,14.06,14.06,14.0,14.03,554000.0
2007-06-01 15:00:00,14.02,14.05,13.99,14.02,1101000.0,14.02,14.05,13.99,14.02,1101000.0
2007-06-01 15:30:00,14.01,14.07,14.0,14.02,1604000.0,14.01,14.07,14.0,14.02,1604000.0
2007-06-04 09:30:00,13.9,14.06,13.8,14.0,2387000.0,13.9,14.06,13.8,14.0,2387000.0
2007-06-04 10:00:00,13.99,14.19,13.93,14.19,2398000.0,13.99,14.19,13.93,14.19,2398000.0
2007-06-04 10:30:00,14.19,14.28,14.1,14.14,2258000.0,14.19,14.28,14.1,14.14,2258000.0
2007-06-04 11:00:00,14.15,14.17,14.11,14.13,1111000.0,14.15,14.17,14.11,14.13,1111000.0
2007-06-04 11:30:00,14.13,14.13,14.07,14.11,776000.0,14.13,14.13,14.07,14.11,776000.0
2007-06-04 12:00:00,14.11,14.12,14.03,14.04,1024000.0,14.11,14.12,14.03,14.04,1024000.0
2007-06-04 12:30:00,14.04,14.06,13.98,14.0,574000.0,14.04,14.06,13.98,14.0,574000.0
2007-06-04 13:00:00,13.99,14.07,13.99,14.04,486000.0,13.99,14.07,13.99,14.04,486000.0
2007-06-04 13:30:00,14.04,14.05,14.01,14.03,289000.0,14.04,14.05,14.01,14.03,289000.0
2007-06-04 14:00:00,14.02,14.11,14.0,14.08,567000.0,14.02,14.11,14.0,14.08,567000.0
2007-06-04 14:30:00,14.07,14.08,14.06,14.08,502000.0,14.07,14.08,14.06,14.08,502000.0
2007-06-04 15:00:00,14.08,14.17,14.08,14.16,1750000.0,14.08,14.17,14.08,14.16,1750000.0
2007-06-04 15:30:00,14.16,14.19,14.1,14.17,2668000.0,14.16,14.19,14.1,14.17,2668000.0
2007-06-05 09:30:00,14.12,14.28,14.1,14.2,2022000.0,14.12,14.28,14.1,14.2,2022000.0
2007-06-05 10:00:00,14.21,14.26,14.18,14.26,1415000.0,14.21,14.26,14.18,14.26,1415000.0
2007-06-05 10:30:00,14.25,14.35,14.2,14.27,2181000.0,14.25,14.35,14.2,14.27,2181000.0
2007-06-05 11:00:00,14.28,14.45,14.27,14.42,3239000.0,14.28,14.45,14.27,14.42,3239000.0
2007-06-05 11:30:00,14.41,14.47,14.28,14.28,2783000.0,14.41,14.47,14.28,14.28,2783000.0
2007-06-05 12:00:00,14.28,14.32,14.18,14.21,1760000.0,14.28,14.32,14.18,14.21,1760000.0
2007-06-05 12:30:00,14.21,14.33,14.2,14.32,769000.0,14.21,14.33,14.2,14.32,769000.0
2007-06-05 13:00:00,14.32,14.38,14.29,14.3,898000.0,14.32,14.38,14.29,14.3,898000.0
2007-06-05 13:30:00,14.31,14.4,14.3,14.38,718000.0,14.31,14.4,14.3,14.38,718000.0
2007-06-05 14:00:00,14.39,14.43,14.37,14.4,699000.0,14.39,14.43,14.37,14.4,699000.0
2007-06-05 14:30:00,14.39,14.43,14.32,14.4,1012000.0,14.39,14.43,14.32,14.4,1012000.0
2007-06-05 15:00:00,14.4,14.47,14.39,14.44,1745000.0,14.4,14.47,14.39,14.44,1745000.0
2007-06-05 15:30:00,14.45,14.5,14.41,14.46,2469000.0,14.45,14.5,14.41,14.46,2469000.0
2007-06-06 09:30:00,14.33,14.41,14.26,14.39,3179000.0,14.33,14.41,14.26,14.39,3179000.0
2007-06-06 10:00:00,14.39,14.4,14.26,14.37,2429000.0,14.39,14.4,14.26,14.37,2429000.0
2007-06-06 10:30:00,14.38,14.38,14.23,14.24,1446000.0,14.38,14.38,14.23,14.24,1446000.0
2007-06-06 11:00:00,14.24,14.27,14.23,14.25,1343000.0,14.24,14.27,14.23,14.25,1343000.0
2007-06-06 11:30:00,14.25,14.25,14.16,14.19,1408000.0,14.25,14.25,14.16,14.19,1408000.0
2007-06-06 12:00:00,14.19,14.25,14.18,14.18,1075000.0,14.19,14.25,14.18,14.18,1075000.0
2007-06-06 12:30:00,14.18,14.19,14.17,14.18,471000.0,14.18,14.19,14.17,14.18,471000.0
2007-06-06 13:00:00,14.18,14.18,14.06,14.07,1465000.0,14.18,14.18,14.06,14.07,1465000.0
2007-06-06 13:30:00,14.07,14.11,14.06,14.1,1162000.0,14.07,14.11,14.06,14.1,1162000.0
2007-06-06 14:00:00,14.09,14.1,14.02,14.02,1181000.0,14.09,14.1,14.02,14.02,1181000.0
2007-06-06 14:30:00,14.03,14.14,14.0,14.13,1974000.0,14.03,14.14,14.0,14.13,1974000.0
2007-06-06 15:00:00,14.13,14.22,14.07,14.2,1463000.0,14.13,14.22,14.07,14.2,1463000.0
2007-06-06 15:30:00,14.2,14.25,14.12,14.15,2692000.0,14.2,14.25,14.12,14.15,2692000.0
2007-06-07 09:30:00,14.19,14.28,14.18,14.25,1850000.0,14.19,14.28,14.18,14.25,1850000.0
2007-06-07 10:00:00,14.26,14.3,14.22,14.27,1674000.0,14.26,14.3,14.22,14.27,1674000.0
2007-06-07 10:30:00,14.27,14.29,14.23,14.27,818000.0,14.27,14.29,14.23,14.27,818000.0
2007-06-07 11:00:00,14.27,14.27,14.06,14.09,1547000.0,14.27,14.27,14.06,14.09,1547000.0
2007-06-07 11:30:00,14.08,14.09,13.94,13.96,1382000.0,14.08,14.09,13.94,13.96,1382000.0
2007-06-07 12:00:00,13.95,13.97,13.88,13.96,1296000.0,13.95,13.97,13.88,13.96,1296000.0
2007-06-07 12:30:00,13.95,13.96,13.85,13.88,1143000.0,13.95,13.96,13.85,13.88,1143000.0
2007-06-07 13:00:00,13.88,13.89,13.8,13.82,1679000.0,13.88,13.89,13.8,13.82,1679000.0
2007-06-07 13:30:00,13.82,13.85,13.75,13.82,1647000.0,13.82,13.85,13.75,13.82,1647000.0
2007-06-07 14:00:00,13.82,13.82,13.72,13.74,1113000.0,13.82,13.82,13.72,13.74,1113000.0
2007-06-07 14:30:00,13.74,13.81,13.73,13.77,1029000.0,13.74,13.81,13.73,13.77,1029000.0
2007-06-07 15:00:00,13.76,13.83,13.74,13.76,1409000.0,13.76,13.83,13.74,13.76,1409000.0
2007-06-07 15:30:00,13.77,13.8,13.63,13.71,2712000.0,13.77,13.8,13.63,13.71,2712000.0
2007-06-08 09:30:00,13.67,13.7,13.47,13.64,3657000.0,13.67,13.7,13.47,13.64,3657000.0
2007-06-08 10:00:00,13.64,13.68,13.53,13.65,1952000.0,13.64,13.68,13.53,13.65,1952000.0
2007-06-08 10:30:00,13.66,13.67,13.6,13.62,1627000.0,13.66,13.67,13.6,13.62,1627000.0
2007-06-08 11:00:00,13.63,13.65,13.57,13.63,885000.0,13.63,13.65,13.57,13.63,885000.0
2007-06-08 11:30:00,13.63,13.67,13.59,13.65,808000.0,13.63,13.67,13.59,13.65,808000.0
2007-06-08 12:00:00,13.65,13.67,13.6,13.66,806000.0,13.65,13.67,13.6,13.66,806000.0
2007-06-08 12:30:00,13.66,13.69,13.5,13.52,1458000.0,13.66,13.69,13.5,13.52,1458000.0
2007-06-08 13:00:00,13.52,13.63,13.51,13.6,1012000.0,13.52,13.63,13.51,13.6,1012000.0
2007-06-08 13:30:00,13.59,13.67,13.59,13.65,599000.0,13.59,13.67,13.59,13.65,599000.0
2007-06-08 14:00:00,13.66,13.72,13.61,13.62,1093000.0,13.66,13.72,13.61,13.62,1093000.0
2007-06-08 14:30:00,13.63,13.68,13.6,13.66,618000.0,13.63,13.68,13.6,13.66,618000.0
2007-06-08 15:00:00,13.67,13.7,13.65,13.68,805000.0,13.67,13.7,13.65,13.68,805000.0
2007-06-08 15:30:00,13.68,13.72,13.65,13.7,1748000.0,13.68,13.72,13.65,13.7,1748000.0
2007-06-11 09:30:00,13.6,13.89,13.5,13.76,1836000.0,13.6,13.89,13.5,13.76,1836000.0
2007-06-11 10:00:00,13.78,13.78,13.64,13.71,1071000.0,13.78,13.78,13.64,13.71,1071000.0
2007-06-11 10:30:00,13.71,13.8,13.68,13.79,511000.0,13.71,13.8,13.68,13.79,511000.0
2007-06-11 11:00:00,13.79,13.83,13.75,13.79,363000.0,13.79,13.83,13.75,13.79,363000.0
2007-06-11 11:30:00,13.79,13.8,13.76,13.77,267000.0,13.79,13.8,13.76,13.77,267000.0
2007-06-11 12:00:00,13.77,13.8,13.76,13.79,559000.0,13.77,13.8,13.76,13.79,559000.0
2007-06-11 12:30:00,13.79,13.84,13.78,13.79,478000.0,13.79,13.84,13.78,13.79,478000.0
2007-06-11 13:00:00,13.8,13.87,13.79,13.83,618000.0,13.8,13.87,13.79,13.83,618000.0
2007-06-11 13:30:00,13.84,13.86,13.82,13.82,321000.0,13.84,13.86,13.82,13.82,321000.0
2007-06-11 14:00:00,13.82,13.84,13.78,13.79,336000.0,13.82,13.84,13.78,13.79,336000.0
2007-06-11 14:30:00,13.79,13.79,13.76,13.76,759000.0,13.79,13.79,13.76,13.76,759000.0
2007-06-11 15:00:00,13.76,13.79,13.73,13.73,926000.0,13.76,13.79,13.73,13.73,926000.0
2007-06-11 15:30:00,13.73,13.76,13.68,13.72,1277000.0,13.73,13.76,13.68,13.72,1277000.0
2007-06-12 09:30:00,13.62,13.78,13.6,13.66,1201000.0,13.62,13.78,13.6,13.66,1201000.0
2007-06-12 10:00:00,13.68,13.69,13.64,13.65,756000.0,13.68,13.69,13.64,13.65,756000.0
2007-06-12 10:30:00,13.64,13.71,13.62,13.69,481000.0,13.64,13.71,13.62,13.69,481000.0
2007-06-12 11:00:00,13.68,13.69,13.61,13.66,928000.0,13.68,13.69,13.61,13.66,928000.0
2007-06-12 11:30:00,13.67,13.7,13.65,13.69,320000.0,13.67,13.7,13.65,13.69,320000.0
2007-06-12 12:00:00,13.69,13.73,13.67,13.72,407000.0,13.69,13.73,13.67,13.72,407000.0
2007-06-12 12:30:00,13.72,13.74,13.65,13.68,626000.0,13.72,13.74,13.65,13.68,626000.0
2007-06-12 13:00:00,13.68,13.69,13.66,13.68,354000.0,13.68,13.69,13.66,13.68,354000.0
2007-06-12 13:30:00,13.67,13.76,13.67,13.75,430000.0,13.67,13.76,13.67,13.75,430000.0
2007-06-12 14:00:00,13.74,13.77,13.7,13.71,375000.0,13.74,13.77,13.7,13.71,375000.0
2007-06-12 14:30:00,13.72,13.74,13.71,13.74,485000.0,13.72,13.74,13.71,13.74,485000.0
2007-06-12 15:00:00,13.73,13.73,13.6,13.62,1445000.0,13.73,13.73,13.6,13.62,1445000.0
2007-06-12 15:30:00,13.61,13.63,13.51,13.58,1692000.0,13.61,13.63,13.51,13.58,1692000.0
2007-06-13 09:30:00,13.68,13.76,13.58,13.75,1078000.0,13.68,13.76,13.58,13.75,1078000.0
2007-06-13 10:00:00,13.74,13.79,13.7,13.75,1114000.0,13.74,13.79,13.7,13.75,1114000.0
2007-06-13 10:30:00,13.75,13.85,13.75,13.82,1054000.0,13.75,13.85,13.75,13.82,1054000.0
2007-06-13 11:00:00,13.81,13.82,13.74,13.78,629000.0,13.81,13.82,13.74,13.78,629000.0
2007-06-13 11:30:00,13.78,13.79,13.73,13.75,581000.0,13.78,13.79,13.73,13.75,581000.0
2007-06-13 12:00:00,13.76,13.77,13.71,13.75,703000.0,13.76,13.77,13.71,13.75,703000.0
2007-06-13 12:30:00,13.74,13.77,13.74,13.74,226000.0,13.74,13.77,13.74,13.74,226000.0
2007-06-13 13:00:00,13.74,13.75,13.71,13.72,488000.0,13.74,13.75,13.71,13.72,488000.0
2007-06-13 13:30:00,13.72,13.75,13.71,13.74,367000.0,13.72,13.75,13.71,13.74,367000.0
2007-06-13 14:00:00,13.74,13.82,13.72,13.78,826000.0,13.74,13.82,13.72,13.78,826000.0
2007-06-13 14:30:00,13.78,13.8,13.77,13.79,314000.0,13.78,13.8,13.77,13.79,314000.0
2007-06-13 15:00:00,13.79,13.81,13.75,13.79,611000.0,13.79,13.81,13.75,13.79,611000.0
2007-06-13 15:30:00,13.78,13.86,13.76,13.82,1681000.0,13.78,13.86,13.76,13.82,1681000.0
2007-06-14 09:30:00,13.88,14.0,13.88,13.99,1836000.0,13.88,14.0,13.88,13.99,1836000.0
2007-06-14 10:00:00,13.97,13.99,13.94,13.98,586000.0,13.97,13.99,13.94,13.98,586000.0
2007-06-14 10:30:00,13.98,14.02,13.95,13.96,1228000.0,13.98,14.02,13.95,13.96,1228000.0
2007-06-14 11:00:00,13.96,13.96,13.89,13.91,788000.0,13.96,13.96,13.89,13.91,788000.0
2007-06-14 11:30:00,13.91,13.99,13.91,13.94,455000.0,13.91,13.99,13.91,13.94,455000.0
2007-06-14 12:00:00,13.95,13.96,13.92,13.93,404000.0,13.95,13.96,13.92,13.93,404000.0
2007-06-14 12:30:00,13.93,14.02,13.93,14.01,888000.0,13.93,14.02,13.93,14.01,888000.0
2007-06-14 13:00:00,14.02,14.03,13.99,14.01,529000.0,14.02,14.03,13.99,14.01,529000.0
2007-06-14 13:30:00,14.01,14.07,14.01,14.04,725000.0,14.01,14.07,14.01,14.04,725000.0
2007-06-14 14:00:00,14.04,14.04,14.0,14.02,523000.0,14.04,14.04,14.0,14.02,523000.0
2007-06-14 14:30:00,14.03,14.05,14.0,14.02,409000.0,14.03,14.05,14.0,14.02,409000.0
2007-06-14 15:00:00,14.02,14.03,13.99,14.0,553000.0,14.02,14.03,13.99,14.0,553000.0
2007-06-14 15:30:00,14.0,14.02,13.95,14.02,1842000.0,14.0,14.02,13.95,14.02,1842000.0
2007-06-15 09:30:00,14.18,14.2,14.11,14.12,2385000.0,14.18,14.2,14.11,14.12,2385000.0
2007-06-15 10:00:00,14.12,14.17,14.12,14.16,1360000.0,14.12,14.17,14.12,14.16,1360000.0
2007-06-15 10:30:00,14.16,14.17,14.09,14.13,930000.0,14.16,14.17,14.09,14.13,930000.0
2007-06-15 11:00:00,14.13,14.15,14.1,14.15,777000.0,14.13,14.15,14.1,14.15,777000.0
2007-06-15 11:30:00,14.15,14.19,14.13,14.17,930000.0,14.15,14.19,14.13,14.17,930000.0
2007-06-15 12:00:00,14.18,14.19,14.16,14.19,441000.0,14.18,14.19,14.16,14.19,441000.0
2007-06-15 12:30:00,14.19,14.2,14.17,14.18,816000.0,14.19,14.2,14.17,14.18,816000.0
2007-06-15 13:00:00,14.18,14.19,14.17,14.18,382000.0,14.18,14.19,14.17,14.18,382000.0
2007-06-15 13:30:00,14.18,14.26,14.18,14.25,2099000.0,14.18,14.26,14.18,14.25,2099000.0
2007-06-15 14:00:00,14.22,14.28,14.22,14.28,1481000.0,14.22,14.28,14.22,14.28,1481000.0
2007-06-15 14:30:00,14.28,14.32,14.25,14.31,1158000.0,14.28,14.32,14.25,14.31,1158000.0
2007-06-15 15:00:00,14.31,14.32,14.24,14.27,1941000.0,14.31,14.32,14.24,14.27,1941000.0
2007-06-15 15:30:00,14.27,14.31,14.26,14.31,2265000.0,14.27,14.31,14.26,14.31,2265000.0
2007-06-18 09:30:00,14.4,14.45,14.35,14.44,2231000.0,14.4,14.45,14.35,14.44,2231000.0
2007-06-18 10:00:00,14.44,14.6,14.38,14.58,4018000.0,14.44,14.6,14.38,14.58,4018000.0
2007-06-18 10:30:00,14.59,14.67,14.56,14.59,2287000.0,14.59,14.67,14.56,14.59,2287000.0
2007-06-18 11:00:00,14.6,14.74,14.57,14.71,1874000.0,14.6,14.74,14.57,14.71,1874000.0
2007-06-18 11:30:00,14.72,14.72,14.63,14.65,852000.0,14.72,14.72,14.63,14.65,852000.0
2007-06-18 12:00:00,14.66,14.67,14.61,14.67,563000.0,14.66,14.67,14.61,14.67,563000.0
2007-06-18 12:30:00,14.67,14.76,14.65,14.76,1027000.0,14.67,14.76,14.65,14.76,1027000.0
2007-06-18 13:00:00,14.76,14.83,14.74,14.81,1522000.0,14.76,14.83,14.74,14.81,1522000.0
2007-06-18 13:30:00,14.8,14.9,14.79,14.82,1807000.0,14.8,14.9,14.79,14.82,1807000.0
2007-06-18 14:00:00,14.83,14.99,14.82,14.93,2151000.0,14.83,14.99,14.82,14.93,2151000.0
2007-06-18 14:30:00,14.93,14.97,14.9,14.96,1736000.0,14.93,14.97,14.9,14.96,1736000.0
2007-06-18 15:00:00,14.96,15.02,14.94,14.98,3016000.0,14.96,15.02,14.94,14.98,3016000.0
2007-06-18 15:30:00,14.98,15.03,14.78,14.91,4188000.0,14.98,15.03,14.78,14.91,4188000.0
2007-06-19 09:30:00,14.93,15.37,14.87,15.27,8383000.0,14.93,15.37,14.87,15.27,8383000.0
2007-06-19 10:00:00,15.27,15.29,15.06,15.09,2817000.0,15.27,15.29,15.06,15.09,2817000.0
2007-06-19 10:30:00,15.09,15.29,15.09,15.26,2510000.0,15.09,15.29,15.09,15.26,2510000.0
2007-06-19 11:00:00,15.26,15.3,15.21,15.24,1677000.0,15.26,15.3,15.21,15.24,1677000.0
2007-06-19 11:30:00,15.25,15.3,15.16,15.28,1374000.0,15.25,15.3,15.16,15.28,1374000.0
2007-06-19 12:00:00,15.29,15.4,15.26,15.28,2855000.0,15.29,15.4,15.26,15.28,2855000.0
2007-06-19 12:30:00,15.28,15.38,15.27,15.35,1184000.0,15.28,15.38,15.27,15.35,1184000.0
2007-06-19 13:00:00,15.34,15.35,15.17,15.18,1218000.0,15.34,15.35,15.17,15.18,1218000.0
2007-06-19 13:30:00,15.18,15.29,15.18,15.28,1540000.0,15.18,15.29,15.18,15.28,1540000.0
2007-06-19 14:00:00,15.28,15.32,15.23,15.26,1357000.0,15.28,15.32,15.23,15.26,1357000.0
2007-06-19 14:30:00,15.26,15.33,15.24,15.31,1228000.0,15.26,15.33,15.24,15.31,1228000.0
2007-06-19 15:00:00,15.31,15.45,15.31,15.44,3491000.0,15.31,15.45,15.31,15.44,3491000.0
2007-06-19 15:30:00,15.43,15.51,15.41,15.43,4072000.0,15.43,15.51,15.41,15.43,4072000.0
2007-06-20 09:30:00,15.78,15.83,15.54,15.63,7211000.0,15.78,15.83,15.54,15.63,7211000.0
2007-06-20 10:00:00,15.63,15.72,15.5,15.61,4217000.0,15.63,15.72,15.5,15.61,4217000.0
2007-06-20 10:30:00,15.62,15.72,15.61,15.67,1568000.0,15.62,15.72,15.61,15.67,1568000.0
2007-06-20 11:00:00,15.67,15.7,15.62,15.64,1056000.0,15.67,15.7,15.62,15.64,1056000.0
2007-06-20 11:30:00,15.64,15.69,15.61,15.67,933000.0,15.64,15.69,15.61,15.67,933000.0
2007-06-20 12:00:00,15.67,15.72,15.63,15.68,1008000.0,15.67,15.72,15.63,15.68,1008000.0
2007-06-20 12:30:00,15.69,15.71,15.62,15.63,923000.0,15.69,15.71,15.62,15.63,923000.0
2007-06-20 13:00:00,15.63,15.65,15.2,15.37,4721000.0,15.63,15.65,15.2,15.37,4721000.0
2007-06-20 13:30:00,15.37,15.43,15.33,15.42,2425000.0,15.37,15.43,15.33,15.42,2425000.0
2007-06-20 14:00:00,15.43,15.48,15.31,15.36,2021000.0,15.43,15.48,15.31,15.36,2021000.0
2007-06-20 14:30:00,15.35,15.38,15.26,15.3,1803000.0,15.35,15.38,15.26,15.3,1803000.0
2007-06-20 15:00:00,15.31,15.33,15.23,15.27,2122000.0,15.31,15.33,15.23,15.27,2122000.0
2007-06-20 15:30:00,15.27,15.29,15.16,15.24,2728000.0,15.27,15.29,15.16,15.24,2728000.0
2007-06-21 09:30:00,15.31,15.42,15.01,15.08,4131000.0,15.31,15.42,15.01,15.08,4131000.0
2007-06-21 10:00:00,15.07,15.22,14.92,15.16,5854000.0,15.07,15.22,14.92,15.16,5854000.0
2007-06-21 10:30:00,15.16,15.28,15.1,15.24,2119000.0,15.16,15.28,15.1,15.24,2119000.0
2007-06-21 11:00:00,15.23,15.25,15.07,15.08,1787000.0,15.23,15.25,15.07,15.08,1787000.0
2007-06-21 11:30:00,15.08,15.18,15.08,15.14,949000.0,15.08,15.18,15.08,15.14,949000.0
2007-06-21 12:00:00,15.14,15.27,15.13,15.2,1372000.0,15.14,15.27,15.13,15.2,1372000.0
2007-06-21 12:30:00,15.19,15.29,15.16,15.29,1132000.0,15.19,15.29,15.16,15.29,1132000.0
2007-06-21 13:00:00,15.29,15.39,15.28,15.35,1034000.0,15.29,15.39,15.28,15.35,1034000.0
2007-06-21 13:30:00,15.36,15.39,15.3,15.35,773000.0,15.36,15.39,15.3,15.35,773000.0
2007-06-21 14:00:00,15.35,15.39,15.32,15.35,715000.0,15.35,15.39,15.32,15.35,715000.0
2007-06-21 14:30:00,15.34,15.35,15.29,15.32,913000.0,15.34,15.35,15.29,15.32,913000.0
2007-06-21 15:00:00,15.32,15.4,15.3,15.36,1094000.0,15.32,15.4,15.3,15.36,1094000.0
2007-06-21 15:30:00,15.36,15.4,15.36,15.4,1295000.0,15.36,15.4,15.36,15.4,1295000.0
2007-06-22 09:30:00,15.4,15.55,15.3,15.55,2637000.0,15.4,15.55,15.3,15.55,2637000.0
2007-06-22 10:00:00,15.55,15.55,15.4,15.42,1152000.0,15.55,15.55,15.4,15.42,1152000.0
2007-06-22 10:30:00,15.41,15.52,15.38,15.47,1498000.0,15.41,15.52,15.38,15.47,1498000.0
2007-06-22 11:00:00,15.48,15.7,15.46,15.7,2441000.0,15.48,15.7,15.46,15.7,2441000.0
2007-06-22 11:30:00,15.7,15.7,15.61,15.68,1530000.0,15.7,15.7,15.61,15.68,1530000.0
2007-06-22 12:00:00,15.68,15.69,15.51,15.51,875000.0,15.68,15.69,15.51,15.51,875000.0
2007-06-22 12:30:00,15.51,15.54,15.43,15.51,1454000.0,15.51,15.54,15.43,15.51,1454000.0
2007-06-22 13:00:00,15.51,15.58,15.44,15.57,834000.0,15.51,15.58,15.44,15.57,834000.0
2007-06-22 13:30:00,15.56,15.6,15.46,15.5,1010000.0,15.56,15.6,15.46,15.5,1010000.0
2007-06-22 14:00:00,15.5,15.6,15.47,15.58,592000.0,15.5,15.6,15.47,15.58,592000.0
2007-06-22 14:30:00,15.58,15.63,15.52,15.59,903000.0,15.58,15.63,15.52,15.59,903000.0
2007-06-22 15:00:00,15.58,15.66,15.55,15.59,1267000.0,15.58,15.66,15.55,15.59,1267000.0
2007-06-22 15:30:00,15.6,15.65,15.54,15.61,1800000.0,15.6,15.65,15.54,15.61,1800000.0
2007-06-25 09:30:00,15.76,15.8,15.4,15.56,2924000.0,15.76,15.8,15.4,15.56,2924000.0
2007-06-25 10:00:00,15.58,15.8,15.56,15.65,2232000.0,15.58,15.8,15.56,15.65,2232000.0
2007-06-25 10:30:00,15.64,15.74,15.64,15.67,1153000.0,15.64,15.74,15.64,15.67,1153000.0
2007-06-25 11:00:00,15.67,15.77,15.66,15.75,1053000.0,15.67,15.77,15.66,15.75,1053000.0
2007-06-25 11:30:00,15.76,15.76,15.71,15.72,592000.0,15.76,15.76,15.71,15.72,592000.0
2007-06-25 12:00:00,15.72,15.78,15.71,15.73,751000.0,15.72,15.78,15.71,15.73,751000.0
2007-06-25 12:30:00,15.73,15.78,15.73,15.77,501000.0,15.73,15.78,15.73,15.77,501000.0
2007-06-25 13:00:00,15.77,15.78,15.73,15.76,548000.0,15.77,15.78,15.73,15.76,548000.0
2007-06-25 13:30:00,15.76,15.78,15.72,15.72,479000.0,15.76,15.78,15.72,15.72,479000.0
2007-06-25 14:00:00,15.71,15.74,15.46,15.49,2212000.0,15.71,15.74,15.46,15.49,2212000.0
2007-06-25 14:30:00,15.48,15.48,15.31,15.34,2353000.0,15.48,15.48,15.31,15.34,2353000.0
2007-06-25 15:00:00,15.33,15.42,15.3,15.41,1768000.0,15.33,15.42,15.3,15.41,1768000.0
2007-06-25 15:30:00,15.41,15.46,15.39,15.44,1695000.0,15.41,15.46,15.39,15.44,1695000.0
2007-06-26 09:30:00,15.69,15.77,15.57,15.59,2806000.0,15.69,15.77,15.57,15.59,2806000.0
2007-06-26 10:00:00,15.59,15.67,15.49,15.51,2299000.0,15.59,15.67,15.49,15.51,2299000.0
2007-06-26 10:30:00,15.53,15.6,15.41,15.43,1334000.0,15.53,15.6,15.41,15.43,1334000.0
2007-06-26 11:00:00,15.42,15.49,15.35,15.39,1779000.0,15.42,15.49,15.35,15.39,1779000.0
2007-06-26 11:30:00,15.39,15.58,15.39,15.51,749000.0,15.39,15.58,15.39,15.51,749000.0
2007-06-26 12:00:00,15.5,15.57,15.49,15.52,459000.0,15.5,15.57,15.49,15.52,459000.0
2007-06-26 12:30:00,15.52,15.56,15.49,15.54,652000.0,15.52,15.56,15.49,15.54,652000.0
2007-06-26 13:00:00,15.55,15.65,15.55,15.63,761000.0,15.55,15.65,15.55,15.63,761000.0
2007-06-26 13:30:00,15.63,15.64,15.46,15.5,801000.0,15.63,15.64,15.46,15.5,801000.0
2007-06-26 14:00:00,15.5,15.59,15.5,15.52,949000.0,15.5,15.59,15.5,15.52,949000.0
2007-06-26 14:30:00,15.53,15.55,15.42,15.46,898000.0,15.53,15.55,15.42,15.46,898000.0
2007-06-26 15:00:00,15.46,15.53,15.43,15.49,1620000.0,15.46,15.53,15.43,15.49,1620000.0
2007-06-26 15:30:00,15.49,15.62,15.48,15.54,1067000.0,15.49,15.62,15.48,15.54,1067000.0
2007-06-27 09:30:00,15.4,15.7,15.33,15.44,2637000.0,15.4,15.7,15.33,15.44,2637000.0
2007-06-27 10:00:00,15.44,15.57,15.43,15.48,1073000.0,15.44,15.57,15.43,15.48,1073000.0
2007-06-27 10:30:00,15.47,15.56,15.4,15.43,1417000.0,15.47,15.56,15.4,15.43,1417000.0
2007-06-27 11:00:00,15.43,15.55,15.39,15.51,1327000.0,15.43,15.55,15.39,15.51,1327000.0
2007-06-27 11:30:00,15.5,15.55,15.45,15.54,459000.0,15.5,15.55,15.45,15.54,459000.0
2007-06-27 12:00:00,15.54,15.63,15.53,15.59,746000.0,15.54,15.63,15.53,15.59,746000.0
2007-06-27 12:30:00,15.58,15.61,15.54,15.57,484000.0,15.58,15.61,15.54,15.57,484000.0
2007-06-27 13:00:00,15.57,15.58,15.5,15.53,286000.0,15.57,15.58,15.5,15.53,286000.0
2007-06-27 13:30:00,15.52,15.59,15.52,15.58,172000.0,15.52,15.59,15.52,15.58,172000.0
2007-06-27 14:00:00,15.58,15.63,15.55,15.58,660000.0,15.58,15.63,15.55,15.58,660000.0
2007-06-27 14:30:00,15.58,15.69,15.58,15.67,977000.0,15.58,15.69,15.58,15.67,977000.0
2007-06-27 15:00:00,15.67,15.74,15.65,15.69,1639000.0,15.67,15.74,15.65,15.69,1639000.0
2007-06-27 15:30:00,15.69,15.72,15.65,15.7,1459000.0,15.69,15.72,15.65,15.7,1459000.0
2007-06-28 09:30:00,15.74,16.14,15.7,16.13,6365000.0,15.74,16.14,15.7,16.13,6365000.0
2007-06-28 10:00:00,16.12,16.19,16.05,16.1,2667000.0,16.12,16.19,16.05,16.1,2667000.0
2007-06-28 10:30:00,16.1,16.22,16.1,16.17,2034000.0,16.1,16.22,16.1,16.17,2034000.0
2007-06-28 11:00:00,16.16,16.21,16.03,16.05,1406000.0,16.16,16.21,16.03,16.05,1406000.0
2007-06-28 11:30:00,16.05,16.16,16.05,16.15,854000.0,16.05,16.16,16.05,16.15,854000.0
2007-06-28 12:00:00,16.15,16.2,16.12,16.18,617000.0,16.15,16.2,16.12,16.18,617000.0
2007-06-28 12:30:00,16.18,16.19,16.15,16.18,421000.0,16.18,16.19,16.15,16.18,421000.0
2007-06-28 13:00:00,16.17,16.19,16.11,16.17,953000.0,16.17,16.19,16.11,16.17,953000.0
2007-06-28 13:30:00,16.16,16.23,16.16,16.2,1230000.0,16.16,16.23,16.16,16.2,1230000.0
2007-06-28 14:00:00,16.2,16.23,16.1,16.15,1095000.0,16.2,16.23,16.1,16.15,1095000.0
2007-06-28 14:30:00,16.16,16.26,16.09,16.25,2229000.0,16.16,16.26,16.09,16.25,2229000.0
2007-06-28 15:00:00,16.25,16.28,16.19,16.25,1621000.0,16.25,16.28,16.19,16.25,1621000.0
2007-06-28 15:30:00,16.24,16.26,16.18,16.22,2339000.0,16.24,16.26,16.18,16.22,2339000.0
2007-06-29 09:30:00,16.5,16.88,16.36,16.83,6004000.0,16.5,16.88,16.36,16.83,6004000.0
2007-06-29 10:00:00,16.83,17.2,16.78,17.08,9345000.0,16.83,17.2,16.78,17.08,9345000.0
2007-06-29 10:30:00,17.08,17.12,16.95,16.98,4039000.0,17.08,17.12,16.95,16.98,4039000.0
2007-06-29 11:00:00,16.99,17.03,16.88,16.98,2607000.0,16.99,17.03,16.88,16.98,2607000.0
2007-06-29 11:30:00,16.97,16.99,16.92,16.98,851000.0,16.97,16.99,16.92,16.98,851000.0
2007-06-29 12:00:00,16.97,16.98,16.85,16.9,1590000.0,16.97,16.98,16.85,16.9,1590000.0
2007-06-29 12:30:00,16.9,17.01,16.88,17.01,1283000.0,16.9,17.01,16.88,17.01,1283000.0
2007-06-29 13:00:00,17.01,17.04,16.95,16.98,1231000.0,17.01,17.04,16.95,16.98,1231000.0
2007-06-29 13:30:00,16.98,17.0,16.89,16.94,1327000.0,16.98,17.0,16.89,16.94,1327000.0
2007-06-29 14:00:00,16.94,16.96,16.84,16.91,1705000.0,16.94,16.96,16.84,16.91,1705000.0
2007-06-29 14:30:00,16.91,16.93,16.78,16.81,1944000.0,16.91,16.93,16.78,16.81,1944000.0
2007-06-29 15:00:00,16.8,16.83,16.74,16.78,1754000.0,16.8,16.83,16.74,16.78,1754000.0
2007-06-29 15:30:00,16.78,16.82,16.76,16.8,3687000.0,16.78,16.82,16.76,16.8,3687000.0
2007-07-02 09:30:00,17.29,17.3,17.03,17.16,5421000.0,17.29,17.3,17.03,17.16,5421000.0
2007-07-02 10:00:00,17.17,17.37,17.16,17.28,3838000.0,17.17,17.37,17.16,17.28,3838000.0
2007-07-02 10:30:00,17.29,17.34,17.22,17.3,2290000.0,17.29,17.34,17.22,17.3,2290000.0
2007-07-02 11:00:00,17.3,17.32,17.23,17.31,1228000.0,17.3,17.32,17.23,17.31,1228000.0
2007-07-02 11:30:00,17.31,17.5,17.29,17.43,2829000.0,17.31,17.5,17.29,17.43,2829000.0
2007-07-02 12:00:00,17.44,17.75,17.28,17.63,3874000.0,17.44,17.75,17.28,17.63,3874000.0
2007-07-02 12:30:00,17.64,17.87,17.62,17.82,2127000.0,17.64,17.87,17.62,17.82,2127000.0
2007-07-02 13:00:00,17.83,17.89,17.75,17.78,2296000.0,17.83,17.89,17.75,17.78,2296000.0
2007-07-02 13:30:00,17.79,17.82,17.68,17.78,1949000.0,17.79,17.82,17.68,17.78,1949000.0
2007-07-02 14:00:00,17.78,18.22,17.78,18.13,6182000.0,17.78,18.22,17.78,18.13,6182000.0
2007-07-02 14:30:00,18.13,18.48,18.09,18.19,9971000.0,18.13,18.48,18.09,18.19,9971000.0
2007-07-02 15:00:00,18.19,18.48,18.18,18.42,5655000.0,18.19,18.48,18.18,18.42,5655000.0
2007-07-02 15:30:00,18.43,18.7,18.4,18.64,9632000.0,18.43,18.7,18.4,18.64,9632000.0
2007-07-03 09:30:00,19.02,19.38,18.56,19.35,18962000.0,19.02,19.38,18.56,19.35,18962000.0
2007-07-03 10:00:00,19.34,19.35,18.62,18.92,11460000.0,19.34,19.35,18.62,18.92,11460000.0
2007-07-03 10:30:00,18.92,19.05,18.56,18.68,9040000.0,18.92,19.05,18.56,18.68,9040000.0
2007-07-03 11:00:00,18.68,18.68,18.32,18.37,6900000.0,18.68,18.68,18.32,18.37,6900000.0
2007-07-03 11:30:00,18.37,18.4,18.23,18.37,4184000.0,18.37,18.4,18.23,18.37,4184000.0
2007-07-03 12:00:00,18.37,18.39,18.2,18.25,2596000.0,18.37,18.39,18.2,18.25,2596000.0
2007-07-03 12:30:00,18.25,18.27,18.03,18.1,5573000.0,18.25,18.27,18.03,18.1,5573000.0
2007-07-05 09:30:00,18.12,18.46,17.6,18.26,8393000.0,18.12,18.46,17.6,18.26,8393000.0
2007-07-05 10:00:00,18.28,18.58,18.27,18.49,5197000.0,18.28,18.58,18.27,18.49,5197000.0
2007-07-05 10:30:00,18.48,18.54,18.27,18.43,2593000.0,18.48,18.54,18.27,18.43,2593000.0
2007-07-05 11:00:00,18.43,18.43,18.28,18.43,1392000.0,18.43,18.43,18.28,18.43,1392000.0
2007-07-05 11:30:00,18.42,18.53,18.37,18.38,1472000.0,18.42,18.53,18.37,18.38,1472000.0
2007-07-05 12:00:00,18.38,18.44,18.33,18.36,921000.0,18.38,18.44,18.33,18.36,921000.0
2007-07-05 12:30:00,18.36,18.4,18.28,18.37,1004000.0,18.36,18.4,18.28,18.37,1004000.0
2007-07-05 13:00:00,18.37,18.53,18.35,18.49,1105000.0,18.37,18.53,18.35,18.49,1105000.0
2007-07-05 13:30:00,18.5,18.54,18.43,18.45,890000.0,18.5,18.54,18.43,18.45,890000.0
2007-07-05 14:00:00,18.45,18.52,18.43,18.5,903000.0,18.45,18.52,18.43,18.5,903000.0
2007-07-05 14:30:00,18.5,18.64,18.48,18.54,2215000.0,18.5,18.64,18.48,18.54,2215000.0
2007-07-05 15:00:00,18.57,18.6,18.48,18.51,1290000.0,18.57,18.6,18.48,18.51,1290000.0
2007-07-05 15:30:00,18.51,18.52,18.43,18.5,2337000.0,18.51,18.52,18.43,18.5,2337000.0
2007-07-06 09:30:00,18.77,19.42,18.77,19.19,14099000.0,18.77,19.42,18.77,19.19,14099000.0
2007-07-06 10:00:00,19.18,19.28,18.96,19.04,5475000.0,19.18,19.28,18.96,19.04,5475000.0
2007-07-06 10:30:00,19.04,19.22,18.98,19.21,3687000.0,19.04,19.22,18.98,19.21,3687000.0
2007-07-06 11:00:00,19.2,19.27,19.11,19.15,2815000.0,19.2,19.27,19.11,19.15,2815000.0
2007-07-06 11:30:00,19.16,19.33,19.16,19.24,2112000.0,19.16,19.33,19.16,19.24,2112000.0
2007-07-06 12:00:00,19.24,19.3,19.17,19.21,2362000.0,19.24,19.3,19.17,19.21,2362000.0
2007-07-06 12:30:00,19.21,19.29,19.18,19.26,1058000.0,19.21,19.29,19.18,19.26,1058000.0
2007-07-06 13:00:00,19.26,19.3,19.2,19.25,1569000.0,19.26,19.3,19.2,19.25,1569000.0
2007-07-06 13:30:00,19.26,19.39,19.24,19.39,2462000.0,19.26,19.39,19.24,19.39,2462000.0
2007-07-06 14:00:00,19.39,19.99,19.38,19.88,12972000.0,19.39,19.99,19.38,19.88,12972000.0
2007-07-06 14:30:00,19.88,19.93,19.57,19.73,8885000.0,19.88,19.93,19.57,19.73,8885000.0
2007-07-06 15:00:00,19.73,19.87,19.59,19.65,5893000.0,19.73,19.87,19.59,19.65,5893000.0
2007-07-06 15:30:00,19.65,19.78,19.55,19.74,6712000.0,19.65,19.78,19.55,19.74,6712000.0
2007-07-09 09:30:00,19.39,19.75,19.15,19.59,11109000.0,19.39,19.75,19.15,19.59,11109000.0
2007-07-09 10:00:00,19.6,19.63,19.39,19.49,4911000.0,19.6,19.63,19.39,19.49,4911000.0
2007-07-09 10:30:00,19.48,19.5,19.22,19.31,4844000.0,19.48,19.5,19.22,19.31,4844000.0
2007-07-09 11:00:00,19.31,19.44,19.31,19.4,2160000.0,19.31,19.44,19.31,19.4,2160000.0
2007-07-09 11:30:00,19.41,19.44,19.36,19.42,1443000.0,19.41,19.44,19.36,19.42,1443000.0
2007-07-09 12:00:00,19.42,19.43,19.36,19.4,1266000.0,19.42,19.43,19.36,19.4,1266000.0
2007-07-09 12:30:00,19.4,19.56,19.39,19.52,1858000.0,19.4,19.56,19.39,19.52,1858000.0
2007-07-09 13:00:00,19.51,19.52,19.49,19.51,1188000.0,19.51,19.52,19.49,19.51,1188000.0
2007-07-09 13:30:00,19.51,19.52,19.41,19.44,762000.0,19.51,19.52,19.41,19.44,762000.0
2007-07-09 14:00:00,19.45,19.46,19.36,19.38,1103000.0,19.45,19.46,19.36,19.38,1103000.0
2007-07-09 14:30:00,19.38,19.49,19.38,19.47,967000.0,19.38,19.49,19.38,19.47,967000.0
2007-07-09 15:00:00,19.46,19.51,19.41,19.43,1378000.0,19.46,19.51,19.41,19.43,1378000.0
2007-07-09 15:30:00,19.43,19.44,19.35,19.39,3637000.0,19.43,19.44,19.35,19.39,3637000.0
2007-07-10 09:30:00,19.5,20.28,19.41,20.01,18318000.0,19.5,20.28,19.41,20.01,18318000.0
2007-07-10 10:00:00,20.0,20.56,20.0,20.53,9623000.0,20.0,20.56,20.0,20.53,9623000.0
2007-07-10 10:30:00,20.54,20.62,20.36,20.37,7630000.0,20.54,20.62,20.36,20.37,7630000.0
2007-07-10 11:00:00,20.37,20.65,20.37,20.5,5423000.0,20.37,20.65,20.37,20.5,5423000.0
2007-07-10 11:30:00,20.48,20.58,20.46,20.48,2059000.0,20.48,20.58,20.46,20.48,2059000.0
2007-07-10 12:00:00,20.48,20.59,20.41,20.43,2071000.0,20.48,20.59,20.41,20.43,2071000.0
2007-07-10 12:30:00,20.43,20.44,20.26,20.32,2524000.0,20.43,20.44,20.26,20.32,2524000.0
2007-07-10 13:00:00,20.31,20.48,20.31,20.42,2096000.0,20.31,20.48,20.31,20.42,2096000.0
2007-07-10 13:30:00,20.43,20.5,20.18,20.32,3468000.0,20.43,20.5,20.18,20.32,3468000.0
2007-07-10 14:00:00,20.32,20.35,20.15,20.21,3649000.0,20.32,20.35,20.15,20.21,3649000.0
2007-07-10 14:30:00,20.25,20.25,20.04,20.1,3962000.0,20.25,20.25,20.04,20.1,3962000.0
2007-07-10 15:00:00,20.1,20.28,20.04,20.23,3505000.0,20.1,20.28,20.04,20.23,3505000.0
2007-07-10 15:30:00,20.24,20.4,20.09,20.38,4565000.0,20.24,20.4,20.09,20.38,4565000.0
2007-07-11 09:30:00,20.68,20.93,20.31,20.34,15960000.0,20.68,20.93,20.31,20.34,15960000.0
2007-07-11 10:00:00,20.34,20.68,20.01,20.61,8728000.0,20.34,20.68,20.01,20.61,8728000.0
2007-07-11 10:30:00,20.61,20.63,20.36,20.5,4151000.0,20.61,20.63,20.36,20.5,4151000.0
2007-07-11 11:00:00,20.5,20.57,20.28,20.3,3542000.0,20.5,20.57,20.28,20.3,3542000.0
2007-07-11 11:30:00,20.31,20.44,20.26,20.36,2446000.0,20.31,20.44,20.26,20.36,2446000.0
2007-07-11 12:00:00,20.35,20.38,20.19,20.23,2231000.0,20.35,20.38,20.19,20.23,2231000.0
2007-07-11 12:30:00,20.24,20.28,20.14,20.23,2057000.0,20.24,20.28,20.14,20.23,2057000.0
2007-07-11 13:00:00,20.24,20.4,20.21,20.4,2230000.0,20.24,20.4,20.21,20.4,2230000.0
2007-07-11 13:30:00,20.4,20.52,20.34,20.36,2458000.0,20.4,20.52,20.34,20.36,2458000.0
2007-07-11 14:00:00,20.36,20.45,20.3,20.37,1297000.0,20.36,20.45,20.3,20.37,1297000.0
2007-07-11 14:30:00,20.37,20.4,20.26,20.33,1413000.0,20.37,20.4,20.26,20.33,1413000.0
2007-07-11 15:00:00,20.32,20.5,20.32,20.48,1957000.0,20.32,20.5,20.32,20.48,1957000.0
2007-07-11 15:30:00,20.48,20.65,20.44,20.53,4878000.0,20.48,20.65,20.44,20.53,4878000.0
2007-07-12 09:30:00,20.78,20.8,20.45,20.49,9232000.0,20.78,20.8,20.45,20.49,9232000.0
2007-07-12 10:00:00,20.48,20.64,20.37,20.49,4390000.0,20.48,20.64,20.37,20.49,4390000.0
2007-07-12 10:30:00,20.5,20.67,20.4,20.52,3451000.0,20.5,20.67,20.4,20.52,3451000.0
2007-07-12 11:00:00,20.52,20.54,20.41,20.49,1428000.0,20.52,20.54,20.41,20.49,1428000.0
2007-07-12 11:30:00,20.49,20.62,20.47,20.57,1701000.0,20.49,20.62,20.47,20.57,1701000.0
2007-07-12 12:00:00,20.58,20.66,20.58,20.64,1631000.0,20.58,20.66,20.58,20.64,1631000.0
2007-07-12 12:30:00,20.64,20.65,20.54,20.6,826000.0,20.64,20.65,20.54,20.6,826000.0
2007-07-12 13:00:00,20.6,20.64,20.53,20.57,897000.0,20.6,20.64,20.53,20.57,897000.0
2007-07-12 13:30:00,20.57,20.61,20.52,20.52,1035000.0,20.57,20.61,20.52,20.52,1035000.0
2007-07-12 14:00:00,20.52,20.54,20.5,20.52,800000.0,20.52,20.54,20.5,20.52,800000.0
2007-07-12 14:30:00,20.52,20.59,20.48,20.58,1312000.0,20.52,20.59,20.48,20.58,1312000.0
2007-07-12 15:00:00,20.58,20.59,20.47,20.49,1666000.0,20.58,20.59,20.47,20.49,1666000.0
2007-07-12 15:30:00,20.49,20.66,20.48,20.61,4572000.0,20.49,20.66,20.48,20.61,4572000.0
2007-07-13 09:30:00,20.65,20.65,20.04,20.15,6860000.0,20.65,20.65,20.04,20.15,6860000.0
2007-07-13 10:00:00,20.17,20.52,20.17,20.48,4312000.0,20.17,20.52,20.17,20.48,4312000.0
2007-07-13 10:30:00,20.47,20.7,20.43,20.53,3837000.0,20.47,20.7,20.43,20.53,3837000.0
2007-07-13 11:00:00,20.53,20.57,20.45,20.52,1231000.0,20.53,20.57,20.45,20.52,1231000.0
2007-07-13 11:30:00,20.53,20.54,20.43,20.48,858000.0,20.53,20.54,20.43,20.48,858000.0
2007-07-13 12:00:00,20.48,20.54,20.43,20.49,1032000.0,20.48,20.54,20.43,20.49,1032000.0
2007-07-13 12:30:00,20.48,20.54,20.46,20.52,408000.0,20.48,20.54,20.46,20.52,408000.0
2007-07-13 13:00:00,20.52,20.79,20.13,20.78,2118000.0,20.52,20.79,20.13,20.78,2118000.0
2007-07-13 13:30:00,20.77,21.17,20.77,21.07,8555000.0,20.77,21.17,20.77,21.07,8555000.0
2007-07-13 14:00:00,21.06,21.25,20.97,21.14,4421000.0,21.06,21.25,20.97,21.14,4421000.0
2007-07-13 14:30:00,21.14,21.16,21.0,21.11,3300000.0,21.14,21.16,21.0,21.11,3300000.0
2007-07-13 15:00:00,21.11,21.3,21.02,21.25,4874000.0,21.11,21.3,21.02,21.25,4874000.0
2007-07-13 15:30:00,21.25,21.36,21.16,21.23,6290000.0,21.25,21.36,21.16,21.23,6290000.0
2007-07-16 09:30:00,21.32,21.55,21.03,21.42,7962000.0,21.32,21.55,21.03,21.42,7962000.0
2007-07-16 10:00:00,21.42,21.56,21.31,21.41,4394000.0,21.42,21.56,21.31,21.41,4394000.0
2007-07-16 10:30:00,21.4,21.42,21.15,21.33,3270000.0,21.4,21.42,21.15,21.33,3270000.0
2007-07-16 11:00:00,21.33,21.4,21.27,21.35,1486000.0,21.33,21.4,21.27,21.35,1486000.0
2007-07-16 11:30:00,21.35,21.37,21.28,21.31,919000.0,21.35,21.37,21.28,21.31,919000.0
2007-07-16 12:00:00,21.32,21.35,21.23,21.26,841000.0,21.32,21.35,21.23,21.26,841000.0
2007-07-16 12:30:00,21.26,21.3,21.16,21.18,1744000.0,21.26,21.3,21.16,21.18,1744000.0
2007-07-16 13:00:00,21.17,21.22,20.93,20.93,2741000.0,21.17,21.22,20.93,20.93,2741000.0
2007-07-16 13:30:00,20.93,21.04,20.75,20.83,3528000.0,20.93,21.04,20.75,20.83,3528000.0
2007-07-16 14:00:00,20.82,20.88,20.76,20.85,2220000.0,20.82,20.88,20.76,20.85,2220000.0
2007-07-16 14:30:00,20.84,20.99,20.79,20.99,2648000.0,20.84,20.99,20.79,20.99,2648000.0
2007-07-16 15:00:00,20.99,20.99,20.88,20.9,1495000.0,20.99,20.99,20.88,20.9,1495000.0
2007-07-16 15:30:00,20.91,20.92,20.75,20.8,2799000.0,20.91,20.92,20.75,20.8,2799000.0
2007-07-17 09:30:00,20.89,20.96,20.58,20.81,5400000.0,20.89,20.96,20.58,20.81,5400000.0
2007-07-17 10:00:00,20.8,20.85,20.61,20.82,2862000.0,20.8,20.85,20.61,20.82,2862000.0
2007-07-17 10:30:00,20.82,21.24,20.8,21.2,4970000.0,20.82,21.24,20.8,21.2,4970000.0
2007-07-17 11:00:00,21.19,21.38,21.17,21.23,5020000.0,21.19,21.38,21.17,21.23,5020000.0
2007-07-17 11:30:00,21.23,21.35,21.18,21.18,2044000.0,21.23,21.35,21.18,21.18,2044000.0
2007-07-17 12:00:00,21.19,21.31,21.07,21.07,2841000.0,21.19,21.31,21.07,21.07,2841000.0
2007-07-17 12:30:00,21.07,21.13,20.92,21.07,1835000.0,21.07,21.13,20.92,21.07,1835000.0
2007-07-17 13:00:00,21.08,21.24,21.0,21.12,1299000.0,21.08,21.24,21.0,21.12,1299000.0
2007-07-17 13:30:00,21.11,21.23,21.05,21.18,1004000.0,21.11,21.23,21.05,21.18,1004000.0
2007-07-17 14:00:00,21.19,21.35,21.19,21.27,1685000.0,21.19,21.35,21.19,21.27,1685000.0
2007-07-17 14:30:00,21.29,21.33,21.22,21.27,1391000.0,21.29,21.33,21.22,21.27,1391000.0
2007-07-17 15:00:00,21.26,21.27,21.15,21.25,1263000.0,21.26,21.27,21.15,21.25,1263000.0
2007-07-17 15:30:00,21.25,21.28,21.18,21.23,2035000.0,21.25,21.28,21.18,21.23,2035000.0
2007-07-18 09:30:00,21.0,21.14,20.83,20.95,4630000.0,21.0,21.14,20.83,20.95,4630000.0
2007-07-18 10:00:00,20.94,21.05,20.87,20.97,2752000.0,20.94,21.05,20.87,20.97,2752000.0
2007-07-18 10:30:00,20.97,21.02,20.83,21.02,3149000.0,20.97,21.02,20.83,21.02,3149000.0
2007-07-18 11:00:00,21.02,21.15,20.98,21.0,2323000.0,21.02,21.15,20.98,21.0,2323000.0
2007-07-18 11:30:00,21.01,21.02,20.93,20.93,1185000.0,21.01,21.02,20.93,20.93,1185000.0
2007-07-18 12:00:00,20.93,20.96,20.8,20.87,1310000.0,20.93,20.96,20.8,20.87,1310000.0
2007-07-18 12:30:00,20.88,21.01,20.88,20.88,734000.0,20.88,21.01,20.88,20.88,734000.0
2007-07-18 13:00:00,20.88,20.92,20.82,20.83,1024000.0,20.88,20.92,20.82,20.83,1024000.0
2007-07-18 13:30:00,20.83,20.92,20.83,20.88,1248000.0,20.83,20.92,20.83,20.88,1248000.0
2007-07-18 14:00:00,20.89,20.9,20.68,20.7,2930000.0,20.89,20.9,20.68,20.7,2930000.0
2007-07-18 14:30:00,20.7,20.72,20.51,20.54,3734000.0,20.7,20.72,20.51,20.54,3734000.0
2007-07-18 15:00:00,20.55,20.56,20.25,20.25,6785000.0,20.55,20.56,20.25,20.25,6785000.0
2007-07-18 15:30:00,20.26,20.27,19.84,19.99,11674000.0,20.26,20.27,19.84,19.99,11674000.0
2007-07-19 09:30:00,20.49,20.51,20.15,20.25,7516000.0,20.49,20.51,20.15,20.25,7516000.0
2007-07-19 10:00:00,20.25,20.41,20.22,20.35,3519000.0,20.25,20.41,20.22,20.35,3519000.0
2007-07-19 10:30:00,20.35,20.37,20.17,20.23,2276000.0,20.35,20.37,20.17,20.23,2276000.0
2007-07-19 11:00:00,20.23,20.33,19.97,20.08,3944000.0,20.23,20.33,19.97,20.08,3944000.0
2007-07-19 11:30:00,20.09,20.09,19.55,19.67,7536000.0,20.09,20.09,19.55,19.67,7536000.0
2007-07-19 12:00:00,19.66,19.89,19.61,19.69,3428000.0,19.66,19.89,19.61,19.69,3428000.0
2007-07-19 12:30:00,19.69,19.79,19.55,19.72,2146000.0,19.69,19.79,19.55,19.72,2146000.0
2007-07-19 13:00:00,19.72,19.75,19.47,19.5,3364000.0,19.72,19.75,19.47,19.5,3364000.0
2007-07-19 13:30:00,19.51,19.7,19.46,19.63,2945000.0,19.51,19.7,19.46,19.63,2945000.0
2007-07-19 14:00:00,19.63,19.66,19.45,19.5,2985000.0,19.63,19.66,19.45,19.5,2985000.0
2007-07-19 14:30:00,19.51,19.52,19.31,19.48,3878000.0,19.51,19.52,19.31,19.48,3878000.0
2007-07-19 15:00:00,19.48,19.77,19.48,19.75,4921000.0,19.48,19.77,19.48,19.75,4921000.0
2007-07-19 15:30:00,19.75,19.9,19.73,19.77,5245000.0,19.75,19.9,19.73,19.77,5245000.0
2007-07-20 09:30:00,19.22,19.5,18.59,18.93,11459000.0,19.22,19.5,18.59,18.93,11459000.0
2007-07-20 10:00:00,18.93,18.98,18.72,18.84,5080000.0,18.93,18.98,18.72,18.84,5080000.0
2007-07-20 10:30:00,18.84,19.18,18.84,19.11,4365000.0,18.84,19.18,18.84,19.11,4365000.0
2007-07-20 11:00:00,19.1,19.17,18.91,18.97,2887000.0,19.1,19.17,18.91,18.97,2887000.0
2007-07-20 11:30:00,18.97,19.04,18.89,18.97,1385000.0,18.97,19.04,18.89,18.97,1385000.0
2007-07-20 12:00:00,18.97,19.09,18.93,19.06,1614000.0,18.97,19.09,18.93,19.06,1614000.0
2007-07-20 12:30:00,19.06,19.09,18.87,18.9,1844000.0,19.06,19.09,18.87,18.9,1844000.0
2007-07-20 13:00:00,18.91,19.03,18.83,18.97,1820000.0,18.91,19.03,18.83,18.97,1820000.0
2007-07-20 13:30:00,18.97,19.11,18.95,19.09,2117000.0,18.97,19.11,18.95,19.09,2117000.0
2007-07-20 14:00:00,19.1,19.19,19.03,19.11,2162000.0,19.1,19.19,19.03,19.11,2162000.0
2007-07-20 14:30:00,19.11,19.19,19.1,19.14,1355000.0,19.11,19.19,19.1,19.14,1355000.0
2007-07-20 15:00:00,19.13,19.17,19.0,19.02,1882000.0,19.13,19.17,19.0,19.02,1882000.0
2007-07-20 15:30:00,19.02,19.02,18.93,18.95,3937000.0,19.02,19.02,18.93,18.95,3937000.0
2007-07-23 09:30:00,19.03,19.04,18.23,18.33,9430000.0,19.03,19.04,18.23,18.33,9430000.0
2007-07-23 10:00:00,18.35,18.52,18.15,18.41,6834000.0,18.35,18.52,18.15,18.41,6834000.0
2007-07-23 10:30:00,18.44,18.61,18.32,18.54,3204000.0,18.44,18.61,18.32,18.54,3204000.0
2007-07-23 11:00:00,18.54,18.57,18.34,18.37,2583000.0,18.54,18.57,18.34,18.37,2583000.0
2007-07-23 11:30:00,18.36,18.39,18.25,18.33,2214000.0,18.36,18.39,18.25,18.33,2214000.0
2007-07-23 12:00:00,18.33,18.47,18.32,18.43,2218000.0,18.33,18.47,18.32,18.43,2218000.0
2007-07-23 12:30:00,18.43,18.54,18.38,18.39,1885000.0,18.43,18.54,18.38,18.39,1885000.0
2007-07-23 13:00:00,18.4,18.46,18.33,18.41,931000.0,18.4,18.46,18.33,18.41,931000.0
2007-07-23 13:30:00,18.43,18.48,18.32,18.34,889000.0,18.43,18.48,18.32,18.34,889000.0
2007-07-23 14:00:00,18.34,18.34,18.18,18.2,2451000.0,18.34,18.34,18.18,18.2,2451000.0
2007-07-23 14:30:00,18.2,18.29,18.1,18.17,2778000.0,18.2,18.29,18.1,18.17,2778000.0
2007-07-23 15:00:00,18.16,18.27,18.1,18.15,3077000.0,18.16,18.27,18.1,18.15,3077000.0
2007-07-23 15:30:00,18.15,18.24,17.99,18.02,5891000.0,18.15,18.24,17.99,18.02,5891000.0
2007-07-24 09:30:00,17.57,18.44,17.57,18.25,10229000.0,17.57,18.44,17.57,18.25,10229000.0
2007-07-24 10:00:00,18.25,18.58,18.24,18.47,6333000.0,18.25,18.58,18.24,18.47,6333000.0
2007-07-24 10:30:00,18.47,18.47,18.15,18.22,3858000.0,18.47,18.47,18.15,18.22,3858000.0
2007-07-24 11:00:00,18.22,18.24,17.95,18.01,4126000.0,18.22,18.24,17.95,18.01,4126000.0
2007-07-24 11:30:00,18.0,18.03,17.87,17.99,2362000.0,18.0,18.03,17.87,17.99,2362000.0
2007-07-24 12:00:00,17.98,18.18,17.93,18.17,3312000.0,17.98,18.18,17.93,18.17,3312000.0
2007-07-24 12:30:00,18.17,18.28,18.15,18.25,2638000.0,18.17,18.28,18.15,18.25,2638000.0
2007-07-24 13:00:00,18.25,18.46,18.21,18.42,3284000.0,18.25,18.46,18.21,18.42,3284000.0
2007-07-24 13:30:00,18.42,18.46,18.19,18.21,2039000.0,18.42,18.46,18.19,18.21,2039000.0
2007-07-24 14:00:00,18.22,18.25,18.05,18.22,1924000.0,18.22,18.25,18.05,18.22,1924000.0
2007-07-24 14:30:00,18.22,18.25,17.93,17.94,2844000.0,18.22,18.25,17.93,17.94,2844000.0
2007-07-24 15:00:00,17.94,17.97,17.68,17.74,3931000.0,17.94,17.97,17.68,17.74,3931000.0
2007-07-24 15:30:00,17.72,17.74,17.29,17.5,6084000.0,17.72,17.74,17.29,17.5,6084000.0
2007-07-25 09:30:00,17.89,18.22,17.71,18.06,5817000.0,17.89,18.22,17.71,18.06,5817000.0
2007-07-25 10:00:00,18.05,18.08,17.72,17.8,4060000.0,18.05,18.08,17.72,17.8,4060000.0
2007-07-25 10:30:00,17.79,17.8,17.34,17.7,5070000.0,17.79,17.8,17.34,17.7,5070000.0
2007-07-25 11:00:00,17.7,17.92,17.67,17.89,3775000.0,17.7,17.92,17.67,17.89,3775000.0
2007-07-25 11:30:00,17.89,17.97,17.8,17.85,2081000.0,17.89,17.97,17.8,17.85,2081000.0
2007-07-25 12:00:00,17.86,18.11,17.83,18.06,2866000.0,17.86,18.11,17.83,18.06,2866000.0
2007-07-25 12:30:00,18.06,18.09,17.85,18.01,1910000.0,18.06,18.09,17.85,18.01,1910000.0
2007-07-25 13:00:00,18.01,18.15,17.98,18.12,2089000.0,18.01,18.15,17.98,18.12,2089000.0
2007-07-25 13:30:00,18.11,18.11,17.85,17.86,2115000.0,18.11,18.11,17.85,17.86,2115000.0
2007-07-25 14:00:00,17.87,18.08,17.82,17.99,1922000.0,17.87,18.08,17.82,17.99,1922000.0
2007-07-25 14:30:00,18.0,18.14,17.95,18.14,1989000.0,18.0,18.14,17.95,18.14,1989000.0
2007-07-25 15:00:00,18.14,18.53,18.11,18.5,8075000.0,18.14,18.53,18.11,18.5,8075000.0
2007-07-25 15:30:00,18.5,18.51,18.22,18.32,6506000.0,18.5,18.51,18.22,18.32,6506000.0
2007-07-26 09:30:00,21.5,21.8,20.5,21.69,26849000.0,21.5,21.8,20.5,21.69,26849000.0
2007-07-26 10:00:00,21.66,21.93,21.48,21.63,12254000.0,21.66,21.93,21.48,21.63,12254000.0
2007-07-26 10:30:00,21.63,21.7,21.46,21.56,5942000.0,21.63,21.7,21.46,21.56,5942000.0
2007-07-26 11:00:00,21.55,21.57,21.31,21.35,5287000.0,21.55,21.57,21.31,21.35,5287000.0
2007-07-26 11:30:00,21.36,21.4,21.04,21.31,5796000.0,21.36,21.4,21.04,21.31,5796000.0
2007-07-26 12:00:00,21.3,21.45,21.08,21.15,3118000.0,21.3,21.45,21.08,21.15,3118000.0
2007-07-26 12:30:00,21.15,21.3,21.01,21.22,4134000.0,21.15,21.3,21.01,21.22,4134000.0
2007-07-26 13:00:00,21.21,21.28,21.1,21.16,1606000.0,21.21,21.28,21.1,21.16,1606000.0
2007-07-26 13:30:00,21.16,21.22,21.01,21.08,2244000.0,21.16,21.22,21.01,21.08,2244000.0
2007-07-26 14:00:00,21.08,21.09,20.33,20.45,8626000.0,21.08,21.09,20.33,20.45,8626000.0
2007-07-26 14:30:00,20.45,20.7,20.37,20.69,5862000.0,20.45,20.7,20.37,20.69,5862000.0
2007-07-26 15:00:00,20.69,21.08,20.67,20.88,5043000.0,20.69,21.08,20.67,20.88,5043000.0
2007-07-26 15:30:00,20.88,20.93,20.61,20.91,4032000.0,20.88,20.93,20.61,20.91,4032000.0
2007-07-27 09:30:00,21.07,21.31,20.85,21.1,6435000.0,21.07,21.31,20.85,21.1,6435000.0
2007-07-27 10:00:00,21.1,21.13,20.63,20.7,4173000.0,21.1,21.13,20.63,20.7,4173000.0
2007-07-27 10:30:00,20.7,20.77,20.36,20.47,4734000.0,20.7,20.77,20.36,20.47,4734000.0
2007-07-27 11:00:00,20.48,20.7,20.45,20.48,2198000.0,20.48,20.7,20.45,20.48,2198000.0
2007-07-27 11:30:00,20.48,20.62,20.39,20.5,2186000.0,20.48,20.62,20.39,20.5,2186000.0
2007-07-27 12:00:00,20.48,20.6,20.31,20.5,2385000.0,20.48,20.6,20.31,20.5,2385000.0
2007-07-27 12:30:00,20.5,20.53,20.4,20.48,1467000.0,20.5,20.53,20.4,20.48,1467000.0
2007-07-27 13:00:00,20.48,20.64,20.4,20.53,1491000.0,20.48,20.64,20.4,20.53,1491000.0
2007-07-27 13:30:00,20.53,20.64,20.43,20.58,1366000.0,20.53,20.64,20.43,20.58,1366000.0
2007-07-27 14:00:00,20.58,20.62,20.52,20.54,1020000.0,20.58,20.62,20.52,20.54,1020000.0
2007-07-27 14:30:00,20.54,21.03,20.52,20.93,3783000.0,20.54,21.03,20.52,20.93,3783000.0
2007-07-27 15:00:00,20.93,20.94,20.71,20.82,2252000.0,20.93,20.94,20.71,20.82,2252000.0
2007-07-27 15:30:00,20.84,20.87,20.48,20.48,3599000.0,20.84,20.87,20.48,20.48,3599000.0
2007-07-30 09:30:00,21.05,21.2,20.75,21.0,6312000.0,21.05,21.2,20.75,21.0,6312000.0
2007-07-30 10:00:00,20.98,21.01,20.83,20.85,2052000.0,20.98,21.01,20.83,20.85,2052000.0
2007-07-30 10:30:00,20.85,20.94,20.72,20.79,2666000.0,20.85,20.94,20.72,20.79,2666000.0
2007-07-30 11:00:00,20.8,20.89,20.68,20.82,1900000.0,20.8,20.89,20.68,20.82,1900000.0
2007-07-30 11:30:00,20.82,20.93,20.75,20.89,1502000.0,20.82,20.93,20.75,20.89,1502000.0
2007-07-30 12:00:00,20.9,20.92,20.83,20.86,943000.0,20.9,20.92,20.83,20.86,943000.0
2007-07-30 12:30:00,20.86,20.93,20.75,20.89,1344000.0,20.86,20.93,20.75,20.89,1344000.0
2007-07-30 13:00:00,20.88,20.94,20.86,20.9,1173000.0,20.88,20.94,20.86,20.9,1173000.0
2007-07-30 13:30:00,20.91,21.01,20.88,20.97,1572000.0,20.91,21.01,20.88,20.97,1572000.0
2007-07-30 14:00:00,20.97,20.97,20.9,20.91,1029000.0,20.97,20.97,20.9,20.91,1029000.0
2007-07-30 14:30:00,20.92,20.93,20.85,20.92,1200000.0,20.92,20.93,20.85,20.92,1200000.0
2007-07-30 15:00:00,20.91,21.07,20.91,21.04,2709000.0,20.91,21.07,20.91,21.04,2709000.0
2007-07-30 15:30:00,21.03,21.04,20.88,20.92,2531000.0,21.03,21.04,20.88,20.92,2531000.0
2007-07-31 09:30:00,21.4,21.49,21.15,21.2,6655000.0,21.4,21.49,21.15,21.2,6655000.0
2007-07-31 10:00:00,21.2,21.28,21.05,21.06,2749000.0,21.2,21.28,21.05,21.06,2749000.0
2007-07-31 10:30:00,21.06,21.12,20.56,20.69,7955000.0,21.06,21.12,20.56,20.69,7955000.0
2007-07-31 11:00:00,20.67,20.77,20.63,20.69,1872000.0,20.67,20.77,20.63,20.69,1872000.0
2007-07-31 11:30:00,20.69,20.88,20.64,20.88,1832000.0,20.69,20.88,20.64,20.88,1832000.0
2007-07-31 12:00:00,20.86,20.99,20.81,20.91,1253000.0,20.86,20.99,20.81,20.91,1253000.0
2007-07-31 12:30:00,20.9,20.95,20.75,20.78,951000.0,20.9,20.95,20.75,20.78,951000.0
2007-07-31 13:00:00,20.77,20.85,20.65,20.7,1271000.0,20.77,20.85,20.65,20.7,1271000.0
2007-07-31 13:30:00,20.7,20.73,20.38,20.54,2161000.0,20.7,20.73,20.38,20.54,2161000.0
2007-07-31 14:00:00,20.54,20.62,20.44,20.5,1647000.0,20.54,20.62,20.44,20.5,1647000.0
2007-07-31 14:30:00,20.49,20.53,20.32,20.42,2548000.0,20.49,20.53,20.32,20.42,2548000.0
2007-07-31 15:00:00,20.42,20.57,20.39,20.43,1970000.0,20.42,20.57,20.39,20.43,1970000.0
2007-07-31 15:30:00,20.45,20.54,19.96,20.18,4634000.0,20.45,20.54,19.96,20.18,4634000.0
2007-08-01 09:30:00,20.08,20.1,19.43,19.7,7377000.0,20.08,20.1,19.43,19.7,7377000.0
2007-08-01 10:00:00,19.68,20.1,19.56,19.79,3620000.0,19.68,20.1,19.56,19.79,3620000.0
2007-08-01 10:30:00,19.79,19.87,19.66,19.72,2164000.0,19.79,19.87,19.66,19.72,2164000.0
2007-08-01 11:00:00,19.77,19.77,19.52,19.56,2246000.0,19.77,19.77,19.52,19.56,2246000.0
2007-08-01 11:30:00,19.56,19.84,19.55,19.82,1601000.0,19.56,19.84,19.55,19.82,1601000.0
2007-08-01 12:00:00,19.82,20.02,19.71,19.91,2204000.0,19.82,20.02,19.71,19.91,2204000.0
2007-08-01 12:30:00,19.92,20.17,19.91,19.98,1883000.0,19.92,20.17,19.91,19.98,1883000.0
2007-08-01 13:00:00,19.98,19.98,19.78,19.84,907000.0,19.98,19.98,19.78,19.84,907000.0
2007-08-01 13:30:00,19.85,20.1,19.85,19.97,1131000.0,19.85,20.1,19.85,19.97,1131000.0
2007-08-01 14:00:00,19.95,20.0,19.75,19.84,858000.0,19.95,20.0,19.75,19.84,858000.0
2007-08-01 14:30:00,19.84,19.91,19.6,19.65,1354000.0,19.84,19.91,19.6,19.65,1354000.0
2007-08-01 15:00:00,19.64,19.75,19.53,19.66,1716000.0,19.64,19.75,19.53,19.66,1716000.0
2007-08-01 15:30:00,19.65,20.09,19.58,20.06,2790000.0,19.65,20.09,19.58,20.06,2790000.0
2007-08-02 09:30:00,20.33,20.34,19.75,19.92,3784000.0,20.33,20.34,19.75,19.92,3784000.0
2007-08-02 10:00:00,19.9,19.96,19.69,19.77,2237000.0,19.9,19.96,19.69,19.77,2237000.0
2007-08-02 10:30:00,19.78,19.8,19.6,19.63,1789000.0,19.78,19.8,19.6,19.63,1789000.0
2007-08-02 11:00:00,19.61,19.72,19.58,19.7,1877000.0,19.61,19.72,19.58,19.7,1877000.0
2007-08-02 11:30:00,19.7,19.99,19.69,19.93,1747000.0,19.7,19.99,19.69,19.93,1747000.0
2007-08-02 12:00:00,19.94,20.09,19.88,19.94,1540000.0,19.94,20.09,19.88,19.94,1540000.0
2007-08-02 12:30:00,19.94,19.99,19.83,19.89,850000.0,19.94,19.99,19.83,19.89,850000.0
2007-08-02 13:00:00,19.89,19.93,19.75,19.89,806000.0,19.89,19.93,19.75,19.89,806000.0
2007-08-02 13:30:00,19.89,19.93,19.84,19.89,628000.0,19.89,19.93,19.84,19.89,628000.0
2007-08-02 14:00:00,19.89,19.99,19.84,19.85,883000.0,19.89,19.99,19.84,19.85,883000.0
2007-08-02 14:30:00,19.86,19.98,19.84,19.96,761000.0,19.86,19.98,19.84,19.96,761000.0
2007-08-02 15:00:00,19.98,20.45,19.96,20.42,3487000.0,19.98,20.45,19.96,20.42,3487000.0
2007-08-02 15:30:00,20.42,20.43,20.14,20.25,3241000.0,20.42,20.43,20.14,20.25,3241000.0
2007-08-03 09:30:00,20.2,20.38,19.9,19.97,4348000.0,20.2,20.38,19.9,19.97,4348000.0
2007-08-03 10:00:00,19.98,20.09,19.81,20.04,2087000.0,19.98,20.09,19.81,20.04,2087000.0
2007-08-03 10:30:00,20.04,20.12,19.98,20.05,1415000.0,20.04,20.12,19.98,20.05,1415000.0
2007-08-03 11:00:00,20.04,20.24,20.01,20.21,1525000.0,20.04,20.24,20.01,20.21,1525000.0
2007-08-03 11:30:00,20.21,20.44,20.19,20.34,2010000.0,20.21,20.44,20.19,20.34,2010000.0
2007-08-03 12:00:00,20.38,20.53,20.35,20.39,1877000.0,20.38,20.53,20.35,20.39,1877000.0
2007-08-03 12:30:00,20.39,20.4,20.03,20.16,1463000.0,20.39,20.4,20.03,20.16,1463000.0
2007-08-03 13:00:00,20.16,20.29,20.14,20.25,841000.0,20.16,20.29,20.14,20.25,841000.0
2007-08-03 13:30:00,20.24,20.31,20.17,20.26,771000.0,20.24,20.31,20.17,20.26,771000.0
2007-08-03 14:00:00,20.27,20.3,19.98,19.98,1246000.0,20.27,20.3,19.98,19.98,1246000.0
2007-08-03 14:30:00,19.98,20.17,19.94,20.02,1280000.0,19.98,20.17,19.94,20.02,1280000.0
2007-08-03 15:00:00,20.02,20.04,19.83,19.88,1712000.0,20.02,20.04,19.83,19.88,1712000.0
2007-08-03 15:30:00,19.89,20.0,19.8,19.88,2207000.0,19.89,20.0,19.8,19.88,2207000.0
2007-08-06 09:30:00,20.0,20.03,19.56,19.75,3088000.0,20.0,20.03,19.56,19.75,3088000.0
2007-08-06 10:00:00,19.75,19.77,18.91,19.04,4253000.0,19.75,19.77,18.91,19.04,4253000.0
2007-08-06 10:30:00,19.05,19.07,18.64,19.03,4435000.0,19.05,19.07,18.64,19.03,4435000.0
2007-08-06 11:00:00,19.03,19.22,18.95,19.08,2609000.0,19.03,19.22,18.95,19.08,2609000.0
2007-08-06 11:30:00,19.09,19.29,18.99,19.18,2080000.0,19.09,19.29,18.99,19.18,2080000.0
2007-08-06 12:00:00,19.19,19.32,19.11,19.3,1439000.0,19.19,19.32,19.11,19.3,1439000.0
2007-08-06 12:30:00,19.31,19.48,19.29,19.33,1634000.0,19.31,19.48,19.29,19.33,1634000.0
2007-08-06 13:00:00,19.33,19.35,19.18,19.32,1043000.0,19.33,19.35,19.18,19.32,1043000.0
2007-08-06 13:30:00,19.33,19.39,19.05,19.12,1651000.0,19.33,19.39,19.05,19.12,1651000.0
2007-08-06 14:00:00,19.1,19.27,19.02,19.15,2382000.0,19.1,19.27,19.02,19.15,2382000.0
2007-08-06 14:30:00,19.15,19.43,19.14,19.31,2328000.0,19.15,19.43,19.14,19.31,2328000.0
2007-08-06 15:00:00,19.32,19.44,19.3,19.39,1663000.0,19.32,19.44,19.3,19.39,1663000.0
2007-08-06 15:30:00,19.4,19.44,19.28,19.33,2633000.0,19.4,19.44,19.28,19.33,2633000.0
2007-08-07 09:30:00,19.18,19.58,18.92,19.58,3352000.0,19.18,19.58,18.92,19.58,3352000.0
2007-08-07 10:00:00,19.58,19.87,19.48,19.5,3550000.0,19.58,19.87,19.48,19.5,3550000.0
2007-08-07 10:30:00,19.5,19.57,19.36,19.54,1634000.0,19.5,19.57,19.36,19.54,1634000.0
2007-08-07 11:00:00,19.54,19.7,19.49,19.6,1290000.0,19.54,19.7,19.49,19.6,1290000.0
2007-08-07 11:30:00,19.61,19.7,19.48,19.67,1360000.0,19.61,19.7,19.48,19.67,1360000.0
2007-08-07 12:00:00,19.68,19.78,19.63,19.67,1131000.0,19.68,19.78,19.63,19.67,1131000.0
2007-08-07 12:30:00,19.67,19.76,19.62,19.7,968000.0,19.67,19.76,19.62,19.7,968000.0
2007-08-07 13:00:00,19.7,19.71,19.48,19.62,1665000.0,19.7,19.71,19.48,19.62,1665000.0
2007-08-07 13:30:00,19.62,19.78,19.6,19.69,1216000.0,19.62,19.78,19.6,19.69,1216000.0
2007-08-07 14:00:00,19.68,19.73,19.42,19.48,1836000.0,19.68,19.73,19.42,19.48,1836000.0
2007-08-07 14:30:00,19.49,19.67,19.2,19.62,2467000.0,19.49,19.67,19.2,19.62,2467000.0
2007-08-07 15:00:00,19.62,20.28,19.62,20.26,5143000.0,19.62,20.28,19.62,20.26,5143000.0
2007-08-07 15:30:00,20.26,20.33,19.8,19.9,5704000.0,20.26,20.33,19.8,19.9,5704000.0
2007-08-08 09:30:00,20.26,20.52,20.2,20.34,4688000.0,20.26,20.52,20.2,20.34,4688000.0
2007-08-08 10:00:00,20.35,20.69,20.32,20.65,3467000.0,20.35,20.69,20.32,20.65,3467000.0
2007-08-08 10:30:00,20.63,20.69,20.51,20.65,1678000.0,20.63,20.69,20.51,20.65,1678000.0
2007-08-08 11:00:00,20.63,20.65,20.5,20.51,1533000.0,20.63,20.65,20.5,20.51,1533000.0
2007-08-08 11:30:00,20.5,20.58,20.41,20.49,1775000.0,20.5,20.58,20.41,20.49,1775000.0
2007-08-08 12:00:00,20.5,20.52,20.46,20.51,640000.0,20.5,20.52,20.46,20.51,640000.0
2007-08-08 12:30:00,20.51,20.65,20.49,20.6,1413000.0,20.51,20.65,20.49,20.6,1413000.0
2007-08-08 13:00:00,20.6,20.85,20.58,20.83,2229000.0,20.6,20.85,20.58,20.83,2229000.0
2007-08-08 13:30:00,20.84,20.88,20.7,20.78,2106000.0,20.84,20.88,20.7,20.78,2106000.0
2007-08-08 14:00:00,20.8,20.84,20.66,20.82,1549000.0,20.8,20.84,20.66,20.82,1549000.0
2007-08-08 14:30:00,20.82,20.83,20.41,20.45,2875000.0,20.82,20.83,20.41,20.45,2875000.0
2007-08-08 15:00:00,20.43,20.45,19.96,20.04,6104000.0,20.43,20.45,19.96,20.04,6104000.0
2007-08-08 15:30:00,20.03,20.4,19.92,20.34,3663000.0,20.03,20.4,19.92,20.34,3663000.0
2007-08-09 09:30:00,19.82,20.05,19.7,19.9,5351000.0,19.82,20.05,19.7,19.9,5351000.0
2007-08-09 10:00:00,19.9,20.28,19.89,20.27,3508000.0,19.9,20.28,19.89,20.27,3508000.0
2007-08-09 10:30:00,20.29,20.42,19.99,20.1,3338000.0,20.29,20.42,19.99,20.1,3338000.0
2007-08-09 11:00:00,20.07,20.25,20.0,20.13,1584000.0,20.07,20.25,20.0,20.13,1584000.0
2007-08-09 11:30:00,20.13,20.15,19.94,19.98,1286000.0,20.13,20.15,19.94,19.98,1286000.0
2007-08-09 12:00:00,19.98,20.05,19.91,20.03,1198000.0,19.98,20.05,19.91,20.03,1198000.0
2007-08-09 12:30:00,20.01,20.02,19.93,19.95,569000.0,20.01,20.02,19.93,19.95,569000.0
2007-08-09 13:00:00,19.96,19.98,19.8,19.87,1434000.0,19.96,19.98,19.8,19.87,1434000.0
2007-08-09 13:30:00,19.88,20.07,19.87,20.01,1471000.0,19.88,20.07,19.87,20.01,1471000.0
2007-08-09 14:00:00,19.98,19.98,19.75,19.78,2047000.0,19.98,19.98,19.75,19.78,2047000.0
2007-08-09 14:30:00,19.78,19.83,19.63,19.72,1969000.0,19.78,19.83,19.63,19.72,1969000.0
2007-08-09 15:00:00,19.69,19.95,19.6,19.66,2332000.0,19.69,19.95,19.6,19.66,2332000.0
2007-08-09 15:30:00,19.66,19.77,19.35,19.5,3805000.0,19.66,19.77,19.35,19.5,3805000.0
2007-08-10 09:30:00,18.98,19.2,18.75,18.93,5167000.0,18.98,19.2,18.75,18.93,5167000.0
2007-08-10 10:00:00,18.93,19.0,18.71,18.74,3834000.0,18.93,19.0,18.71,18.74,3834000.0
2007-08-10 10:30:00,18.74,18.74,18.51,18.67,4291000.0,18.74,18.74,18.51,18.67,4291000.0
2007-08-10 11:00:00,18.67,19.07,18.67,18.98,4239000.0,18.67,19.07,18.67,18.98,4239000.0
2007-08-10 11:30:00,18.98,19.18,18.8,19.18,2917000.0,18.98,19.18,18.8,19.18,2917000.0
2007-08-10 12:00:00,19.17,19.67,19.13,19.37,4238000.0,19.17,19.67,19.13,19.37,4238000.0
2007-08-10 12:30:00,19.38,19.41,18.95,19.01,2604000.0,19.38,19.41,18.95,19.01,2604000.0
2007-08-10 13:00:00,19.03,19.23,19.0,19.05,1928000.0,19.03,19.23,19.0,19.05,1928000.0
2007-08-10 13:30:00,19.08,19.1,18.81,18.94,2221000.0,19.08,19.1,18.81,18.94,2221000.0
2007-08-10 14:00:00,18.94,19.08,18.92,18.94,1711000.0,18.94,19.08,18.92,18.94,1711000.0
2007-08-10 14:30:00,18.92,18.95,18.65,18.68,2645000.0,18.92,18.95,18.65,18.68,2645000.0
2007-08-10 15:00:00,18.69,19.2,18.66,19.2,2201000.0,18.69,19.2,18.66,19.2,2201000.0
2007-08-10 15:30:00,19.2,19.2,18.92,18.92,3121000.0,19.2,19.2,18.92,18.92,3121000.0
2007-08-13 09:30:00,19.46,19.47,19.25,19.41,3164000.0,19.46,19.47,19.25,19.41,3164000.0
2007-08-13 10:00:00,19.41,19.66,19.35,19.58,3442000.0,19.41,19.66,19.35,19.58,3442000.0
2007-08-13 10:30:00,19.57,19.59,19.4,19.46,1771000.0,19.57,19.59,19.4,19.46,1771000.0
2007-08-13 11:00:00,19.46,19.5,19.35,19.42,1334000.0,19.46,19.5,19.35,19.42,1334000.0
2007-08-13 11:30:00,19.41,19.51,19.38,19.49,1646000.0,19.41,19.51,19.38,19.49,1646000.0
2007-08-13 12:00:00,19.5,19.51,19.42,19.5,1283000.0,19.5,19.51,19.42,19.5,1283000.0
2007-08-13 12:30:00,19.5,19.51,19.38,19.42,1238000.0,19.5,19.51,19.38,19.42,1238000.0
2007-08-13 13:00:00,19.42,19.46,19.35,19.41,548000.0,19.42,19.46,19.35,19.41,548000.0
2007-08-13 13:30:00,19.41,19.5,19.37,19.5,1024000.0,19.41,19.5,19.37,19.5,1024000.0
2007-08-13 14:00:00,19.49,19.56,19.42,19.51,1226000.0,19.49,19.56,19.42,19.51,1226000.0
2007-08-13 14:30:00,19.51,19.54,19.4,19.45,917000.0,19.51,19.54,19.4,19.45,917000.0
2007-08-13 15:00:00,19.45,19.49,19.15,19.3,1558000.0,19.45,19.49,19.15,19.3,1558000.0
2007-08-13 15:30:00,19.3,19.37,19.19,19.28,1860000.0,19.3,19.37,19.19,19.28,1860000.0
2007-08-14 09:30:00,19.46,19.59,19.33,19.47,2612000.0,19.46,19.59,19.33,19.47,2612000.0
2007-08-14 10:00:00,19.48,19.5,19.12,19.25,2281000.0,19.48,19.5,19.12,19.25,2281000.0
2007-08-14 10:30:00,19.24,19.34,19.2,19.23,999000.0,19.24,19.34,19.2,19.23,999000.0
2007-08-14 11:00:00,19.21,19.23,18.96,19.03,2235000.0,19.21,19.23,18.96,19.03,2235000.0
2007-08-14 11:30:00,19.04,19.14,19.0,19.1,1121000.0,19.04,19.14,19.0,19.1,1121000.0
2007-08-14 12:00:00,19.1,19.12,19.01,19.08,897000.0,19.1,19.12,19.01,19.08,897000.0
2007-08-14 12:30:00,19.11,19.12,19.05,19.07,444000.0,19.11,19.12,19.05,19.07,444000.0
2007-08-14 13:00:00,19.07,19.08,18.92,18.98,744000.0,19.07,19.08,18.92,18.98,744000.0
2007-08-14 13:30:00,18.95,19.02,18.86,18.9,937000.0,18.95,19.02,18.86,18.9,937000.0
2007-08-14 14:00:00,18.91,18.94,18.8,18.89,1251000.0,18.91,18.94,18.8,18.89,1251000.0
2007-08-14 14:30:00,18.87,18.9,18.78,18.87,922000.0,18.87,18.9,18.78,18.87,922000.0
2007-08-14 15:00:00,18.87,19.05,18.84,18.94,1314000.0,18.87,19.05,18.84,18.94,1314000.0
2007-08-14 15:30:00,18.94,18.99,18.82,18.98,2374000.0,18.94,18.99,18.82,18.98,2374000.0
2007-08-15 09:30:00,18.76,19.15,18.63,19.05,3949000.0,18.76,19.15,18.63,19.05,3949000.0
2007-08-15 10:00:00,19.06,19.1,18.75,19.07,1852000.0,19.06,19.1,18.75,19.07,1852000.0
2007-08-15 10:30:00,19.07,19.09,18.88,18.94,1496000.0,19.07,19.09,18.88,18.94,1496000.0
2007-08-15 11:00:00,18.93,19.0,18.82,18.95,778000.0,18.93,19.0,18.82,18.95,778000.0
2007-08-15 11:30:00,18.96,18.96,18.51,18.58,1760000.0,18.96,18.96,18.51,18.58,1760000.0
2007-08-15 12:00:00,18.57,18.76,18.52,18.69,1319000.0,18.57,18.76,18.52,18.69,1319000.0
2007-08-15 12:30:00,18.67,18.74,18.59,18.68,798000.0,18.67,18.74,18.59,18.68,798000.0
2007-08-15 13:00:00,18.68,18.82,18.66,18.77,783000.0,18.68,18.82,18.66,18.77,783000.0
2007-08-15 13:30:00,18.75,18.98,18.75,18.9,1224000.0,18.75,18.98,18.75,18.9,1224000.0
2007-08-15 14:00:00,18.9,18.9,18.6,18.63,1354000.0,18.9,18.9,18.6,18.63,1354000.0
2007-08-15 14:30:00,18.64,18.68,18.52,18.52,1200000.0,18.64,18.68,18.52,18.52,1200000.0
2007-08-15 15:00:00,18.54,18.6,18.14,18.14,3427000.0,18.54,18.6,18.14,18.14,3427000.0
2007-08-15 15:30:00,18.14,18.25,17.92,17.96,5947000.0,18.14,18.25,17.92,17.96,5947000.0
2007-08-16 09:30:00,17.5,17.65,16.95,17.01,9629000.0,17.5,17.65,16.95,17.01,9629000.0
2007-08-16 10:00:00,16.99,17.02,16.41,16.44,7956000.0,16.99,17.02,16.41,16.44,7956000.0
2007-08-16 10:30:00,16.48,16.76,16.33,16.6,6445000.0,16.48,16.76,16.33,16.6,6445000.0
2007-08-16 11:00:00,16.63,16.95,16.46,16.59,4637000.0,16.63,16.95,16.46,16.59,4637000.0
2007-08-16 11:30:00,16.59,16.6,16.36,16.47,3487000.0,16.59,16.6,16.36,16.47,3487000.0
2007-08-16 12:00:00,16.49,16.5,16.12,16.37,4333000.0,16.49,16.5,16.12,16.37,4333000.0
2007-08-16 12:30:00,16.34,16.47,16.1,16.25,2744000.0,16.34,16.47,16.1,16.25,2744000.0
2007-08-16 13:00:00,16.22,16.53,16.15,16.44,2743000.0,16.22,16.53,16.15,16.44,2743000.0
2007-08-16 13:30:00,16.41,16.87,16.37,16.6,3393000.0,16.41,16.87,16.37,16.6,3393000.0
2007-08-16 14:00:00,16.62,16.98,16.48,16.79,3691000.0,16.62,16.98,16.48,16.79,3691000.0
2007-08-16 14:30:00,16.76,16.92,16.35,16.59,2249000.0,16.76,16.92,16.35,16.59,2249000.0
2007-08-16 15:00:00,16.58,16.67,16.33,16.57,2921000.0,16.58,16.67,16.33,16.57,2921000.0
2007-08-16 15:30:00,16.57,17.0,16.5,16.86,6385000.0,16.57,17.0,16.5,16.86,6385000.0
2007-08-17 09:30:00,17.65,18.46,17.42,17.79,13142000.0,17.65,18.46,17.42,17.79,13142000.0
2007-08-17 10:00:00,17.79,18.16,17.26,17.65,5082000.0,17.79,18.16,17.26,17.65,5082000.0
2007-08-17 10:30:00,17.63,17.79,17.38,17.65,3417000.0,17.63,17.79,17.38,17.65,3417000.0
2007-08-17 11:00:00,17.68,17.84,17.43,17.53,2507000.0,17.68,17.84,17.43,17.53,2507000.0
2007-08-17 11:30:00,17.55,17.7,17.47,17.54,1878000.0,17.55,17.7,17.47,17.54,1878000.0
2007-08-17 12:00:00,17.55,17.65,17.5,17.58,839000.0,17.55,17.65,17.5,17.58,839000.0
2007-08-17 12:30:00,17.58,17.7,17.57,17.63,1026000.0,17.58,17.7,17.57,17.63,1026000.0
2007-08-17 13:00:00,17.63,17.98,17.62,17.84,2105000.0,17.63,17.98,17.62,17.84,2105000.0
2007-08-17 13:30:00,17.85,17.96,17.56,17.64,1605000.0,17.85,17.96,17.56,17.64,1605000.0
2007-08-17 14:00:00,17.64,17.77,17.56,17.67,1503000.0,17.64,17.77,17.56,17.67,1503000.0
2007-08-17 14:30:00,17.67,17.77,17.61,17.73,1887000.0,17.67,17.77,17.61,17.73,1887000.0
2007-08-17 15:00:00,17.74,17.96,17.68,17.8,3122000.0,17.74,17.96,17.68,17.8,3122000.0
2007-08-17 15:30:00,17.8,17.94,17.65,17.68,4159000.0,17.8,17.94,17.65,17.68,4159000.0
2007-08-20 09:30:00,18.29,18.3,18.0,18.19,5272000.0,18.29,18.3,18.0,18.19,5272000.0
2007-08-20 10:00:00,18.19,18.45,18.18,18.34,4791000.0,18.19,18.45,18.18,18.34,4791000.0
2007-08-20 10:30:00,18.34,18.42,18.21,18.36,1784000.0,18.34,18.42,18.21,18.36,1784000.0
2007-08-20 11:00:00,18.37,18.59,18.34,18.5,2812000.0,18.37,18.59,18.34,18.5,2812000.0
2007-08-20 11:30:00,18.5,18.5,18.28,18.3,1350000.0,18.5,18.5,18.28,18.3,1350000.0
2007-08-20 12:00:00,18.3,18.36,18.15,18.28,1686000.0,18.3,18.36,18.15,18.28,1686000.0
2007-08-20 12:30:00,18.26,18.36,18.21,18.3,867000.0,18.26,18.36,18.21,18.3,867000.0
2007-08-20 13:00:00,18.29,18.31,18.19,18.26,1067000.0,18.29,18.31,18.19,18.26,1067000.0
2007-08-20 13:30:00,18.25,18.44,18.2,18.29,1654000.0,18.25,18.44,18.2,18.29,1654000.0
2007-08-20 14:00:00,18.28,18.34,18.2,18.34,1078000.0,18.28,18.34,18.2,18.34,1078000.0
2007-08-20 14:30:00,18.35,18.47,18.25,18.45,1609000.0,18.35,18.47,18.25,18.45,1609000.0
2007-08-20 15:00:00,18.45,18.75,18.4,18.69,3164000.0,18.45,18.75,18.4,18.69,3164000.0
2007-08-20 15:30:00,18.67,18.78,18.51,18.76,4308000.0,18.67,18.78,18.51,18.76,4308000.0
2007-08-21 09:30:00,18.95,19.63,18.78,19.49,11493000.0,18.95,19.63,18.78,19.49,11493000.0
2007-08-21 10:00:00,19.47,19.57,19.36,19.48,4685000.0,19.47,19.57,19.36,19.48,4685000.0
2007-08-21 10:30:00,19.5,19.65,19.45,19.49,3453000.0,19.5,19.65,19.45,19.49,3453000.0
2007-08-21 11:00:00,19.49,19.51,19.31,19.45,2570000.0,19.49,19.51,19.31,19.45,2570000.0
2007-08-21 11:30:00,19.44,19.49,19.35,19.41,2052000.0,19.44,19.49,19.35,19.41,2052000.0
2007-08-21 12:00:00,19.42,19.52,19.37,19.48,1817000.0,19.42,19.52,19.37,19.48,1817000.0
2007-08-21 12:30:00,19.49,19.5,19.35,19.44,1429000.0,19.49,19.5,19.35,19.44,1429000.0
2007-08-21 13:00:00,19.43,19.57,19.36,19.53,1243000.0,19.43,19.57,19.36,19.53,1243000.0
2007-08-21 13:30:00,19.53,19.79,19.53,19.65,3400000.0,19.53,19.79,19.53,19.65,3400000.0
2007-08-21 14:00:00,19.65,19.82,19.62,19.7,2380000.0,19.65,19.82,19.62,19.7,2380000.0
2007-08-21 14:30:00,19.71,19.71,19.45,19.61,2312000.0,19.71,19.71,19.45,19.61,2312000.0
2007-08-21 15:00:00,19.61,19.75,19.61,19.68,2011000.0,19.61,19.75,19.61,19.68,2011000.0
2007-08-21 15:30:00,19.68,19.86,19.67,19.73,5251000.0,19.68,19.86,19.67,19.73,5251000.0
2007-08-22 09:30:00,20.22,20.69,20.2,20.56,10945000.0,20.22,20.69,20.2,20.56,10945000.0
2007-08-22 10:00:00,20.56,20.62,20.35,20.43,5439000.0,20.56,20.62,20.35,20.43,5439000.0
2007-08-22 10:30:00,20.45,20.64,20.39,20.51,2566000.0,20.45,20.64,20.39,20.51,2566000.0
2007-08-22 11:00:00,20.51,20.55,20.34,20.44,2635000.0,20.51,20.55,20.34,20.44,2635000.0
2007-08-22 11:30:00,20.43,20.57,20.42,20.52,1517000.0,20.43,20.57,20.42,20.52,1517000.0
2007-08-22 12:00:00,20.52,20.55,20.42,20.42,1263000.0,20.52,20.55,20.42,20.42,1263000.0
2007-08-22 12:30:00,20.42,20.44,20.31,20.38,2097000.0,20.42,20.44,20.31,20.38,2097000.0
2007-08-22 13:00:00,20.38,20.41,20.32,20.41,1332000.0,20.38,20.41,20.32,20.41,1332000.0
2007-08-22 13:30:00,20.39,20.52,20.39,20.46,1247000.0,20.39,20.52,20.39,20.46,1247000.0
2007-08-22 14:00:00,20.46,20.52,20.39,20.41,1192000.0,20.46,20.52,20.39,20.41,1192000.0
2007-08-22 14:30:00,20.41,20.54,20.4,20.53,1394000.0,20.41,20.54,20.4,20.53,1394000.0
2007-08-22 15:00:00,20.53,20.59,20.47,20.54,1889000.0,20.53,20.59,20.47,20.54,1889000.0
2007-08-22 15:30:00,20.54,20.56,20.4,20.48,3808000.0,20.54,20.56,20.4,20.48,3808000.0
2007-08-23 09:30:00,20.69,20.7,20.02,20.17,8670000.0,20.69,20.7,20.02,20.17,8670000.0
2007-08-23 10:00:00,20.15,20.4,19.95,20.03,5845000.0,20.15,20.4,19.95,20.03,5845000.0
2007-08-23 10:30:00,20.03,20.26,19.95,20.09,2925000.0,20.03,20.26,19.95,20.09,2925000.0
2007-08-23 11:00:00,20.09,20.15,19.96,20.06,2232000.0,20.09,20.15,19.96,20.06,2232000.0
2007-08-23 11:30:00,20.04,20.12,19.98,19.99,1751000.0,20.04,20.12,19.98,19.99,1751000.0
2007-08-23 12:00:00,20.0,20.07,19.86,19.89,2347000.0,20.0,20.07,19.86,19.89,2347000.0
2007-08-23 12:30:00,19.89,19.99,19.77,19.8,1819000.0,19.89,19.99,19.77,19.8,1819000.0
2007-08-23 13:00:00,19.79,19.85,19.66,19.66,1817000.0,19.79,19.85,19.66,19.66,1817000.0
2007-08-23 13:30:00,19.67,19.95,19.64,19.93,2029000.0,19.67,19.95,19.64,19.93,2029000.0
2007-08-23 14:00:00,19.94,20.12,19.87,20.0,3437000.0,19.94,20.12,19.87,20.0,3437000.0
2007-08-23 14:30:00,20.01,20.1,19.91,20.03,1684000.0,20.01,20.1,19.91,20.03,1684000.0
2007-08-23 15:00:00,20.04,20.24,19.99,20.16,2972000.0,20.04,20.24,19.99,20.16,2972000.0
2007-08-23 15:30:00,20.17,20.37,20.11,20.32,4058000.0,20.17,20.37,20.11,20.32,4058000.0
2007-08-24 09:30:00,20.1,20.18,19.84,20.01,5814000.0,20.1,20.18,19.84,20.01,5814000.0
2007-08-24 10:00:00,19.99,20.33,19.99,20.3,4946000.0,19.99,20.33,19.99,20.3,4946000.0
2007-08-24 10:30:00,20.3,20.32,20.12,20.24,1721000.0,20.3,20.32,20.12,20.24,1721000.0
2007-08-24 11:00:00,20.23,20.55,20.21,20.49,3874000.0,20.23,20.55,20.21,20.49,3874000.0
2007-08-24 11:30:00,20.5,20.5,20.2,20.33,2657000.0,20.5,20.5,20.2,20.33,2657000.0
2007-08-24 12:00:00,20.36,20.44,20.3,20.34,1193000.0,20.36,20.44,20.3,20.34,1193000.0
2007-08-24 12:30:00,20.35,20.38,20.26,20.35,846000.0,20.35,20.38,20.26,20.35,846000.0
2007-08-24 13:00:00,20.35,20.48,20.31,20.48,1075000.0,20.35,20.48,20.31,20.48,1075000.0
2007-08-24 13:30:00,20.48,20.5,20.44,20.49,1034000.0,20.48,20.5,20.44,20.49,1034000.0
2007-08-24 14:00:00,20.47,20.48,20.38,20.45,862000.0,20.47,20.48,20.38,20.45,862000.0
2007-08-24 14:30:00,20.45,20.52,20.38,20.52,1773000.0,20.45,20.52,20.38,20.52,1773000.0
2007-08-24 15:00:00,20.52,20.52,20.33,20.34,2020000.0,20.52,20.52,20.33,20.34,2020000.0
2007-08-24 15:30:00,20.34,20.4,20.29,20.32,2023000.0,20.34,20.4,20.29,20.32,2023000.0
2007-08-27 09:30:00,20.35,20.93,20.06,20.84,7820000.0,20.35,20.93,20.06,20.84,7820000.0
2007-08-27 10:00:00,20.85,21.13,20.7,20.89,8251000.0,20.85,21.13,20.7,20.89,8251000.0
2007-08-27 10:30:00,20.9,21.07,20.83,20.99,3391000.0,20.9,21.07,20.83,20.99,3391000.0
2007-08-27 11:00:00,20.98,20.99,20.72,20.8,2432000.0,20.98,20.99,20.72,20.8,2432000.0
2007-08-27 11:30:00,20.81,20.96,20.8,20.93,1068000.0,20.81,20.96,20.8,20.93,1068000.0
2007-08-27 12:00:00,20.92,21.07,20.9,21.01,1938000.0,20.92,21.07,20.9,21.01,1938000.0
2007-08-27 12:30:00,21.01,21.2,20.96,21.12,3094000.0,21.01,21.2,20.96,21.12,3094000.0
2007-08-27 13:00:00,21.11,21.24,21.11,21.21,2965000.0,21.11,21.24,21.11,21.21,2965000.0
2007-08-27 13:30:00,21.2,21.2,21.03,21.12,1743000.0,21.2,21.2,21.03,21.12,1743000.0
2007-08-27 14:00:00,21.11,21.3,21.08,21.28,2513000.0,21.11,21.3,21.08,21.28,2513000.0
2007-08-27 14:30:00,21.29,21.34,21.24,21.31,3310000.0,21.29,21.34,21.24,21.31,3310000.0
2007-08-27 15:00:00,21.3,21.32,21.14,21.2,2610000.0,21.3,21.32,21.14,21.2,2610000.0
2007-08-27 15:30:00,21.2,21.37,21.12,21.17,4483000.0,21.2,21.37,21.12,21.17,4483000.0
2007-08-28 09:30:00,20.86,21.14,20.67,20.72,8192000.0,20.86,21.14,20.67,20.72,8192000.0
2007-08-28 10:00:00,20.73,20.89,20.66,20.83,4219000.0,20.73,20.89,20.66,20.83,4219000.0
2007-08-28 10:30:00,20.85,20.86,20.67,20.73,2270000.0,20.85,20.86,20.67,20.73,2270000.0
2007-08-28 11:00:00,20.74,20.75,20.26,20.39,4873000.0,20.74,20.75,20.26,20.39,4873000.0
2007-08-28 11:30:00,20.39,20.45,20.12,20.28,3495000.0,20.39,20.45,20.12,20.28,3495000.0
2007-08-28 12:00:00,20.27,20.39,20.24,20.27,1944000.0,20.27,20.39,20.24,20.27,1944000.0
2007-08-28 12:30:00,20.28,20.48,20.28,20.43,1320000.0,20.28,20.48,20.28,20.43,1320000.0
2007-08-28 13:00:00,20.44,20.46,20.34,20.43,857000.0,20.44,20.46,20.34,20.43,857000.0
2007-08-28 13:30:00,20.43,20.65,20.42,20.6,2190000.0,20.43,20.65,20.42,20.6,2190000.0
2007-08-28 14:00:00,20.6,20.63,20.42,20.56,2162000.0,20.6,20.63,20.42,20.56,2162000.0
2007-08-28 14:30:00,20.57,20.58,20.28,20.32,1644000.0,20.57,20.58,20.28,20.32,1644000.0
2007-08-28 15:00:00,20.32,20.34,20.16,20.19,2411000.0,20.32,20.34,20.16,20.19,2411000.0
2007-08-28 15:30:00,20.18,20.22,19.9,19.96,4742000.0,20.18,20.22,19.9,19.96,4742000.0
2007-08-29 09:30:00,20.4,20.63,20.23,20.38,8562000.0,20.4,20.63,20.23,20.38,8562000.0
2007-08-29 10:00:00,20.38,20.47,20.3,20.4,2588000.0,20.38,20.47,20.3,20.4,2588000.0
2007-08-29 10:30:00,20.4,20.59,20.36,20.56,2268000.0,20.4,20.59,20.36,20.56,2268000.0
2007-08-29 11:00:00,20.57,20.7,20.47,20.52,3727000.0,20.57,20.7,20.47,20.52,3727000.0
2007-08-29 11:30:00,20.52,20.63,20.5,20.58,1352000.0,20.52,20.63,20.5,20.58,1352000.0
2007-08-29 12:00:00,20.58,20.59,20.47,20.51,904000.0,20.58,20.59,20.47,20.51,904000.0
2007-08-29 12:30:00,20.52,20.55,20.45,20.47,731000.0,20.52,20.55,20.45,20.47,731000.0
2007-08-29 13:00:00,20.47,20.54,20.33,20.39,973000.0,20.47,20.54,20.33,20.39,973000.0
2007-08-29 13:30:00,20.37,20.48,20.3,20.35,1441000.0,20.37,20.48,20.3,20.35,1441000.0
2007-08-29 14:00:00,20.34,20.5,20.34,20.48,1182000.0,20.34,20.5,20.34,20.48,1182000.0
2007-08-29 14:30:00,20.47,20.62,20.47,20.54,1629000.0,20.47,20.62,20.47,20.54,1629000.0
2007-08-29 15:00:00,20.55,20.69,20.54,20.66,2808000.0,20.55,20.69,20.54,20.66,2808000.0
2007-08-29 15:30:00,20.66,20.7,20.6,20.64,2695000.0,20.66,20.7,20.6,20.64,2695000.0
2007-08-30 09:30:00,20.35,20.87,20.25,20.77,5949000.0,20.35,20.87,20.25,20.77,5949000.0
2007-08-30 10:00:00,20.77,20.95,20.65,20.88,3397000.0,20.77,20.95,20.65,20.88,3397000.0
2007-08-30 10:30:00,20.88,20.93,20.73,20.77,1740000.0,20.88,20.93,20.73,20.77,1740000.0
2007-08-30 11:00:00,20.77,21.0,20.76,20.9,2239000.0,20.77,21.0,20.76,20.9,2239000.0
2007-08-30 11:30:00,20.9,20.95,20.83,20.88,804000.0,20.9,20.95,20.83,20.88,804000.0
2007-08-30 12:00:00,20.89,20.89,20.47,20.61,2609000.0,20.89,20.89,20.47,20.61,2609000.0
2007-08-30 12:30:00,20.61,20.79,20.57,20.77,1175000.0,20.61,20.79,20.57,20.77,1175000.0
2007-08-30 13:00:00,20.77,20.8,20.63,20.7,638000.0,20.77,20.8,20.63,20.7,638000.0
2007-08-30 13:30:00,20.71,20.76,20.63,20.76,586000.0,20.71,20.76,20.63,20.76,586000.0
2007-08-30 14:00:00,20.76,20.78,20.53,20.55,978000.0,20.76,20.78,20.53,20.55,978000.0
2007-08-30 14:30:00,20.53,20.59,20.34,20.46,2106000.0,20.53,20.59,20.34,20.46,2106000.0
2007-08-30 15:00:00,20.46,20.67,20.45,20.57,1272000.0,20.46,20.67,20.45,20.57,1272000.0
2007-08-30 15:30:00,20.58,20.61,20.48,20.57,1584000.0,20.58,20.61,20.48,20.57,1584000.0
2007-08-31 09:30:00,21.05,21.3,20.88,21.0,6175000.0,21.05,21.3,20.88,21.0,6175000.0
2007-08-31 10:00:00,21.0,21.09,20.8,20.97,3654000.0,21.0,21.09,20.8,20.97,3654000.0
2007-08-31 10:30:00,20.99,21.01,20.89,20.92,978000.0,20.99,21.01,20.89,20.92,978000.0
2007-08-31 11:00:00,20.92,20.93,20.65,20.8,1556000.0,20.92,20.93,20.65,20.8,1556000.0
2007-08-31 11:30:00,20.79,20.96,20.77,20.95,1210000.0,20.79,20.96,20.77,20.95,1210000.0
2007-08-31 12:00:00,20.95,20.99,20.95,20.99,804000.0,20.95,20.99,20.95,20.99,804000.0
2007-08-31 12:30:00,20.98,21.05,20.98,21.01,1204000.0,20.98,21.05,20.98,21.01,1204000.0
2007-08-31 13:00:00,21.0,21.01,20.91,20.97,742000.0,21.0,21.01,20.91,20.97,742000.0
2007-08-31 13:30:00,20.96,20.97,20.75,20.82,1261000.0,20.96,20.97,20.75,20.82,1261000.0
2007-08-31 14:00:00,20.84,20.91,20.81,20.84,547000.0,20.84,20.91,20.81,20.84,547000.0
2007-08-31 14:30:00,20.82,20.95,20.82,20.87,720000.0,20.82,20.95,20.82,20.87,720000.0
2007-08-31 15:00:00,20.87,20.95,20.85,20.9,1365000.0,20.87,20.95,20.85,20.9,1365000.0
2007-08-31 15:30:00,20.92,20.94,20.78,20.82,1722000.0,20.92,20.94,20.78,20.82,1722000.0
2007-09-04 09:30:00,20.98,21.65,20.79,21.53,10790000.0,20.98,21.65,20.79,21.53,10790000.0
2007-09-04 10:00:00,21.53,21.63,21.41,21.57,3738000.0,21.53,21.63,21.41,21.57,3738000.0
2007-09-04 10:30:00,21.59,21.77,21.51,21.56,4775000.0,21.59,21.77,21.51,21.56,4775000.0
2007-09-04 11:00:00,21.57,21.72,21.51,21.66,1572000.0,21.57,21.72,21.51,21.66,1572000.0
2007-09-04 11:30:00,21.67,21.79,21.66,21.77,2402000.0,21.67,21.79,21.66,21.77,2402000.0
2007-09-04 12:00:00,21.78,21.8,21.65,21.73,1669000.0,21.78,21.8,21.65,21.73,1669000.0
2007-09-04 12:30:00,21.72,21.85,21.72,21.82,2195000.0,21.72,21.85,21.72,21.82,2195000.0
2007-09-04 13:00:00,21.82,21.92,21.8,21.84,2817000.0,21.82,21.92,21.8,21.84,2817000.0
2007-09-04 13:30:00,21.85,21.98,21.84,21.89,3707000.0,21.85,21.98,21.84,21.89,3707000.0
2007-09-04 14:00:00,21.89,21.91,21.65,21.8,3943000.0,21.89,21.91,21.65,21.8,3943000.0
2007-09-04 14:30:00,21.8,21.96,21.8,21.91,2183000.0,21.8,21.96,21.8,21.91,2183000.0
2007-09-04 15:00:00,21.91,21.99,21.85,21.94,2646000.0,21.91,21.99,21.85,21.94,2646000.0
2007-09-04 15:30:00,21.94,21.94,21.63,21.7,5416000.0,21.94,21.94,21.63,21.7,5416000.0
2007-09-05 09:30:00,21.55,22.11,21.42,21.89,11056000.0,21.55,22.11,21.42,21.89,11056000.0
2007-09-05 10:00:00,21.89,21.96,21.48,21.79,9296000.0,21.89,21.96,21.48,21.79,9296000.0
2007-09-05 10:30:00,21.79,21.93,21.7,21.81,3776000.0,21.79,21.93,21.7,21.81,3776000.0
2007-09-05 11:00:00,21.8,21.88,21.67,21.87,3103000.0,21.8,21.88,21.67,21.87,3103000.0
2007-09-05 11:30:00,21.85,22.05,21.83,22.02,3955000.0,21.85,22.05,21.83,22.02,3955000.0
2007-09-05 12:00:00,22.03,22.19,21.95,22.16,4150000.0,22.03,22.19,21.95,22.16,4150000.0
2007-09-05 12:30:00,22.18,22.2,22.01,22.17,2800000.0,22.18,22.2,22.01,22.17,2800000.0
2007-09-05 13:00:00,22.18,22.24,22.08,22.08,2619000.0,22.18,22.24,22.08,22.08,2619000.0
2007-09-05 13:30:00,22.08,22.15,22.03,22.05,1358000.0,22.08,22.15,22.03,22.05,1358000.0
2007-09-05 14:00:00,22.05,22.09,21.77,21.77,4277000.0,22.05,22.09,21.77,21.77,4277000.0
2007-09-05 14:30:00,21.78,21.99,21.76,21.92,2367000.0,21.78,21.99,21.76,21.92,2367000.0
2007-09-05 15:00:00,21.9,21.99,21.87,21.88,1709000.0,21.9,21.99,21.87,21.88,1709000.0
2007-09-05 15:30:00,21.9,21.98,21.81,21.97,3482000.0,21.9,21.98,21.81,21.97,3482000.0
2007-09-06 09:30:00,22.08,22.18,21.76,21.8,5641000.0,22.08,22.18,21.76,21.8,5641000.0
2007-09-06 10:00:00,21.83,21.84,21.53,21.75,4555000.0,21.83,21.84,21.53,21.75,4555000.0
2007-09-06 10:30:00,21.75,22.1,21.71,21.99,3854000.0,21.75,22.1,21.71,21.99,3854000.0
2007-09-06 11:00:00,22.0,22.03,21.86,21.97,1886000.0,22.0,22.03,21.86,21.97,1886000.0
2007-09-06 11:30:00,21.97,22.1,21.96,21.98,2174000.0,21.97,22.1,21.96,21.98,2174000.0
2007-09-06 12:00:00,21.99,22.04,21.86,22.02,2199000.0,21.99,22.04,21.86,22.02,2199000.0
2007-09-06 12:30:00,22.02,22.14,21.98,22.06,2178000.0,22.02,22.14,21.98,22.06,2178000.0
2007-09-06 13:00:00,22.07,22.07,21.88,21.99,1164000.0,22.07,22.07,21.88,21.99,1164000.0
2007-09-06 13:30:00,21.97,21.99,21.83,21.91,1187000.0,21.97,21.99,21.83,21.91,1187000.0
2007-09-06 14:00:00,21.91,21.96,21.84,21.91,1063000.0,21.91,21.96,21.84,21.91,1063000.0
2007-09-06 14:30:00,21.9,21.96,21.87,21.92,834000.0,21.9,21.96,21.87,21.92,834000.0
2007-09-06 15:00:00,21.94,22.03,21.86,21.9,1827000.0,21.94,22.03,21.86,21.9,1827000.0
2007-09-06 15:30:00,21.9,22.03,21.89,22.01,2285000.0,21.9,22.03,21.89,22.01,2285000.0
2007-09-07 09:30:00,21.51,21.84,21.38,21.75,6785000.0,21.51,21.84,21.38,21.75,6785000.0
2007-09-07 10:00:00,21.76,21.79,21.5,21.62,3569000.0,21.76,21.79,21.5,21.62,3569000.0
2007-09-07 10:30:00,21.6,21.64,21.5,21.55,2058000.0,21.6,21.64,21.5,21.55,2058000.0
2007-09-07 11:00:00,21.56,21.62,21.42,21.45,2150000.0,21.56,21.62,21.42,21.45,2150000.0
2007-09-07 11:30:00,21.44,21.62,21.43,21.59,1781000.0,21.44,21.62,21.43,21.59,1781000.0
2007-09-07 12:00:00,21.6,21.6,21.34,21.55,2457000.0,21.6,21.6,21.34,21.55,2457000.0
2007-09-07 12:30:00,21.55,21.6,21.43,21.55,1294000.0,21.55,21.6,21.43,21.55,1294000.0
2007-09-07 13:00:00,21.55,21.62,21.5,21.53,1224000.0,21.55,21.62,21.5,21.53,1224000.0
2007-09-07 13:30:00,21.54,21.57,21.41,21.43,1267000.0,21.54,21.57,21.41,21.43,1267000.0
2007-09-07 14:00:00,21.42,21.45,21.26,21.28,2172000.0,21.42,21.45,21.26,21.28,2172000.0
2007-09-07 14:30:00,21.29,21.38,21.18,21.2,2364000.0,21.29,21.38,21.18,21.2,2364000.0
2007-09-07 15:00:00,21.21,21.3,21.15,21.17,1949000.0,21.21,21.3,21.15,21.17,1949000.0
2007-09-07 15:30:00,21.18,21.44,21.1,21.36,4017000.0,21.18,21.44,21.1,21.36,4017000.0
2007-09-10 09:30:00,21.71,21.76,21.43,21.5,5170000.0,21.71,21.76,21.43,21.5,5170000.0
2007-09-10 10:00:00,21.51,21.61,21.4,21.48,4622000.0,21.51,21.61,21.4,21.48,4622000.0
2007-09-10 10:30:00,21.49,21.53,21.13,21.26,3730000.0,21.49,21.53,21.13,21.26,3730000.0
2007-09-10 11:00:00,21.25,21.29,20.96,21.03,3169000.0,21.25,21.29,20.96,21.03,3169000.0
2007-09-10 11:30:00,21.03,21.48,20.88,21.11,3260000.0,21.03,21.48,20.88,21.11,3260000.0
2007-09-10 12:00:00,21.12,21.26,21.05,21.19,1244000.0,21.12,21.26,21.05,21.19,1244000.0
2007-09-10 12:30:00,21.19,21.24,21.13,21.24,974000.0,21.19,21.24,21.13,21.24,974000.0
2007-09-10 13:00:00,21.23,21.38,21.16,21.38,1679000.0,21.23,21.38,21.16,21.38,1679000.0
2007-09-10 13:30:00,21.38,21.53,21.37,21.4,2127000.0,21.38,21.53,21.37,21.4,2127000.0
2007-09-10 14:00:00,21.38,21.57,21.35,21.55,1837000.0,21.38,21.57,21.35,21.55,1837000.0
2007-09-10 14:30:00,21.54,21.6,21.48,21.53,1697000.0,21.54,21.6,21.48,21.53,1697000.0
2007-09-10 15:00:00,21.52,21.78,21.45,21.66,4325000.0,21.52,21.78,21.45,21.66,4325000.0
2007-09-10 15:30:00,21.64,21.9,21.63,21.81,5565000.0,21.64,21.9,21.63,21.81,5565000.0
2007-09-11 09:30:00,22.0,22.09,21.75,21.86,5524000.0,22.0,22.09,21.75,21.86,5524000.0
2007-09-11 10:00:00,21.84,22.7,21.79,22.62,12278000.0,21.84,22.7,21.79,22.62,12278000.0
2007-09-11 10:30:00,22.63,22.72,22.54,22.66,6165000.0,22.63,22.72,22.54,22.66,6165000.0
2007-09-11 11:00:00,22.65,22.66,22.46,22.62,4361000.0,22.65,22.66,22.46,22.62,4361000.0
2007-09-11 11:30:00,22.61,22.66,22.42,22.58,2741000.0,22.61,22.66,22.42,22.58,2741000.0
2007-09-11 12:00:00,22.58,22.63,22.41,22.54,1965000.0,22.58,22.63,22.41,22.54,1965000.0
2007-09-11 12:30:00,22.53,22.63,22.5,22.6,1192000.0,22.53,22.63,22.5,22.6,1192000.0
2007-09-11 13:00:00,22.6,22.65,22.47,22.59,2380000.0,22.6,22.65,22.47,22.59,2380000.0
2007-09-11 13:30:00,22.58,22.74,22.54,22.63,3226000.0,22.58,22.74,22.54,22.63,3226000.0
2007-09-11 14:00:00,22.63,22.74,22.53,22.57,3300000.0,22.63,22.74,22.53,22.57,3300000.0
2007-09-11 14:30:00,22.57,22.65,22.49,22.58,2447000.0,22.57,22.65,22.49,22.58,2447000.0
2007-09-11 15:00:00,22.58,22.69,22.56,22.64,2869000.0,22.58,22.69,22.56,22.64,2869000.0
2007-09-11 15:30:00,22.65,22.74,22.48,22.7,5724000.0,22.65,22.74,22.48,22.7,5724000.0
2007-09-12 09:30:00,22.62,23.16,22.59,23.13,11233000.0,22.62,23.16,22.59,23.13,11233000.0
2007-09-12 10:00:00,23.15,23.16,22.89,23.1,5846000.0,23.15,23.16,22.89,23.1,5846000.0
2007-09-12 10:30:00,23.08,23.15,23.02,23.06,2386000.0,23.08,23.15,23.02,23.06,2386000.0
2007-09-12 11:00:00,23.06,23.12,23.04,23.09,1398000.0,23.06,23.12,23.04,23.09,1398000.0
2007-09-12 11:30:00,23.09,23.11,23.04,23.09,1304000.0,23.09,23.11,23.04,23.09,1304000.0
2007-09-12 12:00:00,23.09,23.12,22.96,22.97,1509000.0,23.09,23.12,22.96,22.97,1509000.0
2007-09-12 12:30:00,22.97,23.03,22.92,22.98,1301000.0,22.97,23.03,22.92,22.98,1301000.0
2007-09-12 13:00:00,22.98,23.05,22.92,23.04,1086000.0,22.98,23.05,22.92,23.04,1086000.0
2007-09-12 13:30:00,23.04,23.08,22.97,23.02,988000.0,23.04,23.08,22.97,23.02,988000.0
2007-09-12 14:00:00,23.02,23.13,23.0,23.02,1217000.0,23.02,23.13,23.0,23.02,1217000.0
2007-09-12 14:30:00,23.01,23.07,22.96,23.07,1032000.0,23.01,23.07,22.96,23.07,1032000.0
2007-09-12 15:00:00,23.07,23.08,22.97,22.98,1626000.0,23.07,23.08,22.97,22.98,1626000.0
2007-09-12 15:30:00,22.97,23.03,22.95,23.01,3156000.0,22.97,23.03,22.95,23.01,3156000.0
2007-09-13 09:30:00,23.29,23.38,23.08,23.31,4926000.0,23.29,23.38,23.08,23.31,4926000.0
2007-09-13 10:00:00,23.31,23.34,23.19,23.32,2213000.0,23.31,23.34,23.19,23.32,2213000.0
2007-09-13 10:30:00,23.32,23.35,23.27,23.33,1191000.0,23.32,23.35,23.27,23.33,1191000.0
2007-09-13 11:00:00,23.32,23.48,23.3,23.43,2499000.0,23.32,23.48,23.3,23.43,2499000.0
2007-09-13 11:30:00,23.43,23.44,23.36,23.43,1004000.0,23.43,23.44,23.36,23.43,1004000.0
2007-09-13 12:00:00,23.43,23.44,23.36,23.41,612000.0,23.43,23.44,23.36,23.41,612000.0
2007-09-13 12:30:00,23.43,23.43,23.38,23.4,684000.0,23.43,23.43,23.38,23.4,684000.0
2007-09-13 13:00:00,23.41,23.5,23.39,23.44,1068000.0,23.41,23.5,23.39,23.44,1068000.0
2007-09-13 13:30:00,23.43,23.46,23.35,23.4,770000.0,23.43,23.46,23.35,23.4,770000.0
2007-09-13 14:00:00,23.4,23.42,23.34,23.34,785000.0,23.4,23.42,23.34,23.34,785000.0
2007-09-13 14:30:00,23.34,23.4,23.3,23.31,783000.0,23.34,23.4,23.3,23.31,783000.0
2007-09-13 15:00:00,23.31,23.37,23.19,23.21,1842000.0,23.31,23.37,23.19,23.21,1842000.0
2007-09-13 15:30:00,23.21,23.25,23.08,23.25,3540000.0,23.21,23.25,23.08,23.25,3540000.0
2007-09-14 09:30:00,23.05,23.37,22.9,23.27,3926000.0,23.05,23.37,22.9,23.27,3926000.0
2007-09-14 10:00:00,23.29,23.5,23.29,23.43,2451000.0,23.29,23.5,23.29,23.43,2451000.0
2007-09-14 10:30:00,23.44,23.53,23.4,23.43,1533000.0,23.44,23.53,23.4,23.43,1533000.0
2007-09-14 11:00:00,23.43,23.43,23.3,23.37,972000.0,23.43,23.43,23.3,23.37,972000.0
2007-09-14 11:30:00,23.37,23.5,23.37,23.45,957000.0,23.37,23.5,23.37,23.45,957000.0
2007-09-14 12:00:00,23.45,23.48,23.42,23.45,590000.0,23.45,23.48,23.42,23.45,590000.0
2007-09-14 12:30:00,23.44,23.46,23.4,23.43,305000.0,23.44,23.46,23.4,23.43,305000.0
2007-09-14 13:00:00,23.43,23.47,23.36,23.47,987000.0,23.43,23.47,23.36,23.47,987000.0
2007-09-14 13:30:00,23.48,23.5,23.41,23.43,1035000.0,23.48,23.5,23.41,23.43,1035000.0
2007-09-14 14:00:00,23.42,23.43,23.35,23.37,635000.0,23.42,23.43,23.35,23.37,635000.0
2007-09-14 14:30:00,23.37,23.37,23.25,23.27,1502000.0,23.37,23.37,23.25,23.27,1502000.0
2007-09-14 15:00:00,23.28,23.43,23.27,23.4,975000.0,23.28,23.43,23.27,23.4,975000.0
2007-09-14 15:30:00,23.41,23.5,23.39,23.48,2108000.0,23.41,23.5,23.39,23.48,2108000.0
2007-09-17 09:30:00,23.98,24.47,23.95,24.42,12719000.0,23.98,24.47,23.95,24.42,12719000.0
2007-09-17 10:00:00,24.43,24.53,24.27,24.3,5584000.0,24.43,24.53,24.27,24.3,5584000.0
2007-09-17 10:30:00,24.3,24.4,24.21,24.35,3016000.0,24.3,24.4,24.21,24.35,3016000.0
2007-09-17 11:00:00,24.34,24.38,24.26,24.31,1263000.0,24.34,24.38,24.26,24.31,1263000.0
2007-09-17 11:30:00,24.3,24.3,24.21,24.26,1442000.0,24.3,24.3,24.21,24.26,1442000.0
2007-09-17 12:00:00,24.25,24.4,24.24,24.4,1810000.0,24.25,24.4,24.24,24.4,1810000.0
2007-09-17 12:30:00,24.4,24.53,24.36,24.53,3048000.0,24.4,24.53,24.36,24.53,3048000.0
2007-09-17 13:00:00,24.53,24.63,24.5,24.56,3602000.0,24.53,24.63,24.5,24.56,3602000.0
2007-09-17 13:30:00,24.57,24.75,24.53,24.69,3472000.0,24.57,24.75,24.53,24.69,3472000.0
2007-09-17 14:00:00,24.69,24.78,24.63,24.75,3009000.0,24.69,24.78,24.63,24.75,3009000.0
2007-09-17 14:30:00,24.75,25.0,24.74,24.96,5449000.0,24.75,25.0,24.74,24.96,5449000.0
2007-09-17 15:00:00,24.96,25.22,24.86,25.09,9695000.0,24.96,25.22,24.86,25.09,9695000.0
2007-09-17 15:30:00,25.09,25.35,25.04,25.29,9538000.0,25.09,25.35,25.04,25.29,9538000.0
2007-09-18 09:30:00,25.97,26.22,25.53,26.19,19045000.0,25.97,26.22,25.53,26.19,19045000.0
2007-09-18 10:00:00,26.18,26.34,25.88,26.34,10605000.0,26.18,26.34,25.88,26.34,10605000.0
2007-09-18 10:30:00,26.33,26.33,26.0,26.06,6375000.0,26.33,26.33,26.0,26.06,6375000.0
2007-09-18 11:00:00,26.06,26.21,25.92,26.13,5248000.0,26.06,26.21,25.92,26.13,5248000.0
2007-09-18 11:30:00,26.12,26.21,26.1,26.17,2033000.0,26.12,26.21,26.1,26.17,2033000.0
2007-09-18 12:00:00,26.18,26.21,26.11,26.14,1772000.0,26.18,26.21,26.11,26.14,1772000.0
2007-09-18 12:30:00,26.13,26.42,26.11,26.37,4553000.0,26.13,26.42,26.11,26.37,4553000.0
2007-09-18 13:00:00,26.38,26.42,26.15,26.24,3946000.0,26.38,26.42,26.15,26.24,3946000.0
2007-09-18 13:30:00,26.24,26.24,25.8,26.0,5913000.0,26.24,26.24,25.8,26.0,5913000.0
2007-09-18 14:00:00,26.0,26.7,25.87,26.37,9232000.0,26.0,26.7,25.87,26.37,9232000.0
2007-09-18 14:30:00,26.37,26.78,26.37,26.54,7738000.0,26.37,26.78,26.37,26.54,7738000.0
2007-09-18 15:00:00,26.55,26.75,26.37,26.58,6129000.0,26.55,26.75,26.37,26.58,6129000.0
2007-09-18 15:30:00,26.6,26.88,26.59,26.87,7141000.0,26.6,26.88,26.59,26.87,7141000.0
2007-09-19 09:30:00,27.31,28.45,27.19,27.92,26431000.0,27.31,28.45,27.19,27.92,26431000.0
2007-09-19 10:00:00,27.92,28.25,27.83,28.02,10723000.0,27.92,28.25,27.83,28.02,10723000.0
2007-09-19 10:30:00,28.02,28.23,27.72,28.07,10013000.0,28.02,28.23,27.72,28.07,10013000.0
2007-09-19 11:00:00,28.07,28.22,28.01,28.11,5447000.0,28.07,28.22,28.01,28.11,5447000.0
2007-09-19 11:30:00,28.11,28.12,27.71,27.93,8093000.0,28.11,28.12,27.71,27.93,8093000.0
2007-09-19 12:00:00,27.92,28.05,27.81,27.95,4323000.0,27.92,28.05,27.81,27.95,4323000.0
2007-09-19 12:30:00,27.98,28.05,27.76,27.97,4299000.0,27.98,28.05,27.76,27.97,4299000.0
2007-09-19 13:00:00,27.97,27.97,27.54,27.54,7108000.0,27.97,27.97,27.54,27.54,7108000.0
2007-09-19 13:30:00,27.54,27.84,27.45,27.71,5872000.0,27.54,27.84,27.45,27.71,5872000.0
2007-09-19 14:00:00,27.69,27.74,27.35,27.53,6467000.0,27.69,27.74,27.35,27.53,6467000.0
2007-09-19 14:30:00,27.53,27.65,27.27,27.52,6433000.0,27.53,27.65,27.27,27.52,6433000.0
2007-09-19 15:00:00,27.52,27.55,27.16,27.33,8079000.0,27.52,27.55,27.16,27.33,8079000.0
2007-09-19 15:30:00,27.34,27.67,27.27,27.61,8757000.0,27.34,27.67,27.27,27.61,8757000.0
2007-09-20 09:30:00,27.53,28.08,27.15,28.02,12976000.0,27.53,28.08,27.15,28.02,12976000.0
2007-09-20 10:00:00,28.02,28.05,27.74,27.81,7442000.0,28.02,28.05,27.74,27.81,7442000.0
2007-09-20 10:30:00,27.79,27.83,27.65,27.79,3950000.0,27.79,27.83,27.65,27.79,3950000.0
2007-09-20 11:00:00,27.78,27.87,27.67,27.73,2425000.0,27.78,27.87,27.67,27.73,2425000.0
2007-09-20 11:30:00,27.73,27.76,27.49,27.58,4301000.0,27.73,27.76,27.49,27.58,4301000.0
2007-09-20 12:00:00,27.58,27.61,27.39,27.42,3226000.0,27.58,27.61,27.39,27.42,3226000.0
2007-09-20 12:30:00,27.41,27.49,27.3,27.4,2494000.0,27.41,27.49,27.3,27.4,2494000.0
2007-09-20 13:00:00,27.42,27.48,27.37,27.44,1412000.0,27.42,27.48,27.37,27.44,1412000.0
2007-09-20 13:30:00,27.44,27.58,27.29,27.48,2848000.0,27.44,27.58,27.29,27.48,2848000.0
2007-09-20 14:00:00,27.48,27.68,27.43,27.49,3107000.0,27.48,27.68,27.43,27.49,3107000.0
2007-09-20 14:30:00,27.48,27.52,27.3,27.46,3028000.0,27.48,27.52,27.3,27.46,3028000.0
2007-09-20 15:00:00,27.46,27.6,27.34,27.5,2382000.0,27.46,27.6,27.34,27.5,2382000.0
2007-09-20 15:30:00,27.5,27.69,27.48,27.61,4482000.0,27.5,27.69,27.48,27.61,4482000.0
2007-09-21 09:30:00,28.16,28.33,27.88,27.92,12079000.0,28.16,28.33,27.88,27.92,12079000.0
2007-09-21 10:00:00,27.92,28.13,27.86,27.9,5418000.0,27.92,28.13,27.86,27.9,5418000.0
2007-09-21 10:30:00,27.9,28.06,27.86,28.02,3083000.0,27.9,28.06,27.86,28.02,3083000.0
2007-09-21 11:00:00,28.03,28.06,27.96,28.06,1903000.0,28.03,28.06,27.96,28.06,1903000.0
2007-09-21 11:30:00,28.04,28.07,28.01,28.06,1979000.0,28.04,28.07,28.01,28.06,1979000.0
2007-09-21 12:00:00,28.05,28.07,28.02,28.03,1001000.0,28.05,28.07,28.02,28.03,1001000.0
2007-09-21 12:30:00,28.04,28.05,27.99,28.03,1930000.0,28.04,28.05,27.99,28.03,1930000.0
2007-09-21 13:00:00,28.03,28.05,28.01,28.03,933000.0,28.03,28.05,28.01,28.03,933000.0
2007-09-21 13:30:00,28.02,28.06,27.89,27.9,1971000.0,28.02,28.06,27.89,27.9,1971000.0
2007-09-21 14:00:00,27.9,28.03,27.89,28.01,1852000.0,27.9,28.03,27.89,28.01,1852000.0
2007-09-21 14:30:00,28.0,28.04,27.95,28.03,1823000.0,28.0,28.04,27.95,28.03,1823000.0
2007-09-21 15:00:00,28.02,28.19,27.98,28.16,3909000.0,28.02,28.19,27.98,28.16,3909000.0
2007-09-21 15:30:00,28.17,28.5,28.07,28.46,9035000.0,28.17,28.5,28.07,28.46,9035000.0
2007-09-24 09:30:00,29.1,29.59,28.86,29.39,14914000.0,29.1,29.59,28.86,29.39,14914000.0
2007-09-24 10:00:00,29.42,29.62,29.33,29.53,7461000.0,29.42,29.62,29.33,29.53,7461000.0
2007-09-24 10:30:00,29.52,29.52,29.29,29.51,4903000.0,29.52,29.52,29.29,29.51,4903000.0
2007-09-24 11:00:00,29.5,29.9,29.43,29.73,6578000.0,29.5,29.9,29.43,29.73,6578000.0
2007-09-24 11:30:00,29.72,29.89,29.58,29.88,3897000.0,29.72,29.89,29.58,29.88,3897000.0
2007-09-24 12:00:00,29.88,30.04,29.85,29.99,7812000.0,29.88,30.04,29.85,29.99,7812000.0
2007-09-24 12:30:00,29.99,29.99,29.79,29.8,4189000.0,29.99,29.99,29.79,29.8,4189000.0
2007-09-24 13:00:00,29.78,29.88,29.6,29.67,4534000.0,29.78,29.88,29.6,29.67,4534000.0
2007-09-24 13:30:00,29.67,29.67,29.24,29.35,7139000.0,29.67,29.67,29.24,29.35,7139000.0
2007-09-24 14:00:00,29.33,29.48,29.21,29.34,5157000.0,29.33,29.48,29.21,29.34,5157000.0
2007-09-24 14:30:00,29.34,29.69,29.29,29.68,4670000.0,29.34,29.69,29.29,29.68,4670000.0
2007-09-24 15:00:00,29.69,30.15,29.53,30.01,12781000.0,29.69,30.15,29.53,30.01,12781000.0
2007-09-24 15:30:00,30.03,30.37,29.88,30.34,10940000.0,30.03,30.37,29.88,30.34,10940000.0
2007-09-25 09:30:00,29.96,30.11,29.56,29.86,12582000.0,29.96,30.11,29.56,29.86,12582000.0
2007-09-25 10:00:00,29.86,30.11,29.65,29.86,7081000.0,29.86,30.11,29.65,29.86,7081000.0
2007-09-25 10:30:00,29.88,30.03,29.76,29.84,3964000.0,29.88,30.03,29.76,29.84,3964000.0
2007-09-25 11:00:00,29.85,30.03,29.84,29.92,3010000.0,29.85,30.03,29.84,29.92,3010000.0
2007-09-25 11:30:00,29.91,30.09,29.83,30.05,2896000.0,29.91,30.09,29.83,30.05,2896000.0
2007-09-25 12:00:00,30.06,30.06,29.92,30.05,1901000.0,30.06,30.06,29.92,30.05,1901000.0
2007-09-25 12:30:00,30.05,30.27,30.0,30.17,3837000.0,30.05,30.27,30.0,30.17,3837000.0
2007-09-25 13:00:00,30.16,30.44,30.14,30.29,5325000.0,30.16,30.44,30.14,30.29,5325000.0
2007-09-25 13:30:00,30.29,30.35,30.15,30.2,3010000.0,30.29,30.35,30.15,30.2,3010000.0
2007-09-25 14:00:00,30.19,30.27,30.01,30.08,3184000.0,30.19,30.27,30.01,30.08,3184000.0
2007-09-25 14:30:00,30.08,30.24,29.98,29.99,4149000.0,30.08,30.24,29.98,29.99,4149000.0
2007-09-25 15:00:00,29.99,30.01,29.85,29.91,3971000.0,29.99,30.01,29.85,29.91,3971000.0
2007-09-25 15:30:00,29.91,30.11,29.88,29.97,5395000.0,29.91,30.11,29.88,29.97,5395000.0
2007-09-26 09:30:00,29.77,29.78,28.87,28.94,17456000.0,29.77,29.78,28.87,28.94,17456000.0
2007-09-26 10:00:00,28.96,29.14,28.68,28.92,8708000.0,28.96,29.14,28.68,28.92,8708000.0
2007-09-26 10:30:00,28.94,28.98,28.8,28.85,3258000.0,28.94,28.98,28.8,28.85,3258000.0
2007-09-26 11:00:00,28.87,29.08,28.83,28.97,2790000.0,28.87,29.08,28.83,28.97,2790000.0
2007-09-26 11:30:00,28.97,29.12,28.93,29.11,2464000.0,28.97,29.12,28.93,29.11,2464000.0
2007-09-26 12:00:00,29.11,29.19,29.01,29.11,1983000.0,29.11,29.19,29.01,29.11,1983000.0
2007-09-26 12:30:00,29.11,29.15,29.0,29.11,1451000.0,29.11,29.15,29.0,29.11,1451000.0
2007-09-26 13:00:00,29.11,29.17,29.0,29.04,1654000.0,29.11,29.17,29.0,29.04,1654000.0
2007-09-26 13:30:00,29.03,29.03,28.63,28.7,3775000.0,29.03,29.03,28.63,28.7,3775000.0
2007-09-26 14:00:00,28.7,28.83,28.52,28.54,2754000.0,28.7,28.83,28.52,28.54,2754000.0
2007-09-26 14:30:00,28.54,28.78,28.53,28.75,2816000.0,28.54,28.78,28.53,28.75,2816000.0
2007-09-26 15:00:00,28.75,29.12,28.73,28.94,4585000.0,28.75,29.12,28.73,28.94,4585000.0
2007-09-26 15:30:00,28.95,28.98,28.7,28.71,4115000.0,28.95,28.98,28.7,28.71,4115000.0
2007-09-27 09:30:00,29.26,29.68,29.08,29.34,11906000.0,29.26,29.68,29.08,29.34,11906000.0
2007-09-27 10:00:00,29.35,29.47,29.23,29.32,5051000.0,29.35,29.47,29.23,29.32,5051000.0
2007-09-27 10:30:00,29.34,29.38,29.26,29.33,2389000.0,29.34,29.38,29.26,29.33,2389000.0
2007-09-27 11:00:00,29.33,29.34,28.95,29.01,4225000.0,29.33,29.34,28.95,29.01,4225000.0
2007-09-27 11:30:00,29.01,29.19,29.0,29.08,2817000.0,29.01,29.19,29.0,29.08,2817000.0
2007-09-27 12:00:00,29.08,29.15,29.07,29.09,1344000.0,29.08,29.15,29.07,29.09,1344000.0
2007-09-27 12:30:00,29.09,29.3,29.09,29.26,1530000.0,29.09,29.3,29.09,29.26,1530000.0
2007-09-27 13:00:00,29.27,29.4,29.24,29.36,2006000.0,29.27,29.4,29.24,29.36,2006000.0
2007-09-27 13:30:00,29.36,29.36,29.15,29.25,1304000.0,29.36,29.36,29.15,29.25,1304000.0
2007-09-27 14:00:00,29.24,29.34,29.23,29.27,1542000.0,29.24,29.34,29.23,29.27,1542000.0
2007-09-27 14:30:00,29.25,29.32,29.19,29.25,1427000.0,29.25,29.32,29.19,29.25,1427000.0
2007-09-27 15:00:00,29.27,29.37,29.26,29.29,2014000.0,29.27,29.37,29.26,29.29,2014000.0
2007-09-27 15:30:00,29.3,29.3,29.14,29.18,2940000.0,29.3,29.3,29.14,29.18,2940000.0
2007-09-28 09:30:00,29.0,29.18,28.62,28.96,6137000.0,29.0,29.18,28.62,28.96,6137000.0
2007-09-28 10:00:00,28.96,29.08,28.8,28.81,2570000.0,28.96,29.08,28.8,28.81,2570000.0
2007-09-28 10:30:00,28.81,28.93,28.72,28.84,3312000.0,28.81,28.93,28.72,28.84,3312000.0
2007-09-28 11:00:00,28.86,28.86,28.67,28.77,2202000.0,28.86,28.86,28.67,28.77,2202000.0
2007-09-28 11:30:00,28.76,28.89,28.72,28.82,1310000.0,28.76,28.89,28.72,28.82,1310000.0
2007-09-28 12:00:00,28.83,28.86,28.79,28.86,774000.0,28.83,28.86,28.79,28.86,774000.0
2007-09-28 12:30:00,28.86,29.04,28.86,28.97,1643000.0,28.86,29.04,28.86,28.97,1643000.0
2007-09-28 13:00:00,28.97,29.28,28.97,29.26,2259000.0,28.97,29.28,28.97,29.26,2259000.0
2007-09-28 13:30:00,29.26,29.4,29.26,29.39,2703000.0,29.26,29.4,29.26,29.39,2703000.0
2007-09-28 14:00:00,29.39,29.55,29.15,29.17,3897000.0,29.39,29.55,29.15,29.17,3897000.0
2007-09-28 14:30:00,29.19,29.34,29.13,29.26,1542000.0,29.19,29.34,29.13,29.26,1542000.0
2007-09-28 15:00:00,29.27,29.27,28.9,28.93,2395000.0,29.27,29.27,28.9,28.93,2395000.0
2007-09-28 15:30:00,28.92,29.04,28.9,28.94,3468000.0,28.92,29.04,28.9,28.94,3468000.0
2007-10-01 09:30:00,29.2,29.32,28.54,28.57,6179000.0,29.2,29.32,28.54,28.57,6179000.0
2007-10-01 10:00:00,28.56,28.74,28.07,28.17,9198000.0,28.56,28.74,28.07,28.17,9198000.0
2007-10-01 10:30:00,28.16,28.53,28.16,28.46,3055000.0,28.16,28.53,28.16,28.46,3055000.0
2007-10-01 11:00:00,28.48,28.49,28.2,28.2,2429000.0,28.48,28.49,28.2,28.2,2429000.0
2007-10-01 11:30:00,28.2,28.67,28.19,28.6,3605000.0,28.2,28.67,28.19,28.6,3605000.0
2007-10-01 12:00:00,28.6,28.62,28.46,28.54,1579000.0,28.6,28.62,28.46,28.54,1579000.0
2007-10-01 12:30:00,28.54,28.77,28.48,28.75,2484000.0,28.54,28.77,28.48,28.75,2484000.0
2007-10-01 13:00:00,28.75,29.0,28.73,28.92,3253000.0,28.75,29.0,28.73,28.92,3253000.0
2007-10-01 13:30:00,28.92,28.97,28.7,28.83,1862000.0,28.92,28.97,28.7,28.83,1862000.0
2007-10-01 14:00:00,28.83,28.99,28.73,28.76,2648000.0,28.83,28.99,28.73,28.76,2648000.0
2007-10-01 14:30:00,28.76,28.97,28.71,28.91,2110000.0,28.76,28.97,28.71,28.91,2110000.0
2007-10-01 15:00:00,28.92,28.93,28.7,28.7,2270000.0,28.92,28.93,28.7,28.7,2270000.0
2007-10-01 15:30:00,28.7,28.71,28.43,28.49,4589000.0,28.7,28.71,28.43,28.49,4589000.0
2007-10-02 09:30:00,30.05,30.8,29.9,30.48,23760000.0,30.05,30.8,29.9,30.48,23760000.0
2007-10-02 10:00:00,30.46,30.68,30.22,30.37,8155000.0,30.46,30.68,30.22,30.37,8155000.0
2007-10-02 10:30:00,30.39,30.43,30.05,30.4,5812000.0,30.39,30.43,30.05,30.4,5812000.0
2007-10-02 11:00:00,30.41,30.5,30.15,30.47,3735000.0,30.41,30.5,30.15,30.47,3735000.0
2007-10-02 11:30:00,30.48,30.63,30.41,30.56,3749000.0,30.48,30.63,30.41,30.56,3749000.0
2007-10-02 12:00:00,30.56,30.85,30.46,30.8,5621000.0,30.56,30.85,30.46,30.8,5621000.0
2007-10-02 12:30:00,30.81,30.94,30.58,30.93,5149000.0,30.81,30.94,30.58,30.93,5149000.0
2007-10-02 13:00:00,30.93,31.17,30.85,31.14,6757000.0,30.93,31.17,30.85,31.14,6757000.0
2007-10-02 13:30:00,31.15,31.62,31.08,31.61,10230000.0,31.15,31.62,31.08,31.61,10230000.0
2007-10-02 14:00:00,31.62,31.88,31.52,31.58,9871000.0,31.62,31.88,31.52,31.58,9871000.0
2007-10-02 14:30:00,31.59,32.33,31.58,32.22,12012000.0,31.59,32.33,31.58,32.22,12012000.0
2007-10-02 15:00:00,32.23,32.33,31.73,31.78,13351000.0,32.23,32.33,31.73,31.78,13351000.0
2007-10-02 15:30:00,31.8,32.06,31.11,32.04,23056000.0,31.8,32.06,31.11,32.04,23056000.0
2007-10-03 09:30:00,31.85,32.24,31.45,31.79,15487000.0,31.85,32.24,31.45,31.79,15487000.0
2007-10-03 10:00:00,31.75,32.3,31.75,32.0,8368000.0,31.75,32.3,31.75,32.0,8368000.0
2007-10-03 10:30:00,32.0,32.17,31.73,32.07,5463000.0,32.0,32.17,31.73,32.07,5463000.0
2007-10-03 11:00:00,32.07,32.12,31.81,31.9,3020000.0,32.07,32.12,31.81,31.9,3020000.0
2007-10-03 11:30:00,31.89,32.02,31.85,31.87,1820000.0,31.89,32.02,31.85,31.87,1820000.0
2007-10-03 12:00:00,31.88,31.89,31.75,31.78,2225000.0,31.88,31.89,31.75,31.78,2225000.0
2007-10-03 12:30:00,31.78,31.79,31.58,31.66,2859000.0,31.78,31.79,31.58,31.66,2859000.0
2007-10-03 13:00:00,31.66,31.73,31.32,31.32,3861000.0,31.66,31.73,31.32,31.32,3861000.0
2007-10-03 13:30:00,31.32,31.43,31.16,31.35,5362000.0,31.32,31.43,31.16,31.35,5362000.0
2007-10-03 14:00:00,31.36,31.53,31.23,31.44,3009000.0,31.36,31.53,31.23,31.44,3009000.0
2007-10-03 14:30:00,31.43,31.5,31.05,31.25,4198000.0,31.43,31.5,31.05,31.25,4198000.0
2007-10-03 15:00:00,31.25,31.48,31.19,31.38,3136000.0,31.25,31.48,31.19,31.38,3136000.0
2007-10-03 15:30:00,31.39,31.61,31.37,31.5,6094000.0,31.39,31.61,31.37,31.5,6094000.0
2007-10-04 09:30:00,30.98,31.17,30.6,30.8,9117000.0,30.98,31.17,30.6,30.8,9117000.0
2007-10-04 10:00:00,30.81,31.1,30.73,31.02,4523000.0,30.81,31.1,30.73,31.02,4523000.0
2007-10-04 10:30:00,31.01,31.85,31.0,31.69,8872000.0,31.01,31.85,31.0,31.69,8872000.0
2007-10-04 11:00:00,31.67,31.97,31.66,31.77,5646000.0,31.67,31.97,31.66,31.77,5646000.0
2007-10-04 11:30:00,31.77,31.88,31.71,31.75,1904000.0,31.77,31.88,31.71,31.75,1904000.0
2007-10-04 12:00:00,31.74,31.75,31.27,31.59,4262000.0,31.74,31.75,31.27,31.59,4262000.0
2007-10-04 12:30:00,31.59,31.8,31.59,31.69,1795000.0,31.59,31.8,31.59,31.69,1795000.0
2007-10-04 13:00:00,31.7,31.71,31.33,31.53,2203000.0,31.7,31.71,31.33,31.53,2203000.0
2007-10-04 13:30:00,31.53,31.62,31.43,31.58,2108000.0,31.53,31.62,31.43,31.58,2108000.0
2007-10-04 14:00:00,31.58,31.65,31.35,31.48,1815000.0,31.58,31.65,31.35,31.48,1815000.0
2007-10-04 14:30:00,31.48,31.49,31.22,31.4,1535000.0,31.48,31.49,31.22,31.4,1535000.0
2007-10-04 15:00:00,31.39,31.68,31.38,31.48,2397000.0,31.39,31.68,31.38,31.48,2397000.0
2007-10-04 15:30:00,31.48,31.67,31.45,31.5,2864000.0,31.48,31.67,31.45,31.5,2864000.0
2007-10-05 09:30:00,32.16,32.51,31.83,32.43,11501000.0,32.16,32.51,31.83,32.43,11501000.0
2007-10-05 10:00:00,32.43,32.89,32.31,32.61,8905000.0,32.43,32.89,32.31,32.61,8905000.0
2007-10-05 10:30:00,32.66,32.67,32.41,32.54,3876000.0,32.66,32.67,32.41,32.54,3876000.0
2007-10-05 11:00:00,32.53,32.63,32.45,32.5,2339000.0,32.53,32.63,32.45,32.5,2339000.0
2007-10-05 11:30:00,32.51,32.6,32.41,32.57,2006000.0,32.51,32.6,32.41,32.57,2006000.0
2007-10-05 12:00:00,32.59,32.61,32.43,32.45,1449000.0,32.59,32.61,32.43,32.45,1449000.0
2007-10-05 12:30:00,32.46,32.62,32.44,32.61,1406000.0,32.46,32.62,32.44,32.61,1406000.0
2007-10-05 13:00:00,32.6,32.67,32.54,32.61,1546000.0,32.6,32.67,32.54,32.61,1546000.0
2007-10-05 13:30:00,32.61,32.61,32.48,32.51,1407000.0,32.61,32.61,32.48,32.51,1407000.0
2007-10-05 14:00:00,32.53,32.56,31.9,32.19,8078000.0,32.53,32.56,31.9,32.19,8078000.0
2007-10-05 14:30:00,32.16,32.52,32.07,32.33,4197000.0,32.16,32.52,32.07,32.33,4197000.0
2007-10-05 15:00:00,32.35,32.37,32.05,32.08,2323000.0,32.35,32.37,32.05,32.08,2323000.0
2007-10-05 15:30:00,32.06,32.2,31.95,32.16,4727000.0,32.06,32.2,31.95,32.16,4727000.0
2007-10-08 09:30:00,32.4,32.77,32.16,32.73,5785000.0,32.4,32.77,32.16,32.73,5785000.0
2007-10-08 10:00:00,32.73,32.8,32.45,32.52,4522000.0,32.73,32.8,32.45,32.52,4522000.0
2007-10-08 10:30:00,32.52,32.64,32.46,32.49,1895000.0,32.52,32.64,32.46,32.49,1895000.0
2007-10-08 11:00:00,32.49,32.52,32.11,32.31,3598000.0,32.49,32.52,32.11,32.31,3598000.0
2007-10-08 11:30:00,32.31,32.56,32.26,32.53,2514000.0,32.31,32.56,32.26,32.53,2514000.0
2007-10-08 12:00:00,32.52,32.53,32.39,32.42,846000.0,32.52,32.53,32.39,32.42,846000.0
2007-10-08 12:30:00,32.41,32.48,32.38,32.45,660000.0,32.41,32.48,32.38,32.45,660000.0
2007-10-08 13:00:00,32.45,32.47,32.43,32.46,2207000.0,32.45,32.47,32.43,32.46,2207000.0
2007-10-08 13:30:00,32.45,32.58,32.45,32.54,1394000.0,32.45,32.58,32.45,32.54,1394000.0
2007-10-08 14:00:00,32.55,32.66,32.5,32.64,1391000.0,32.55,32.66,32.5,32.64,1391000.0
2007-10-08 14:30:00,32.62,32.89,32.62,32.83,3326000.0,32.62,32.89,32.62,32.83,3326000.0
2007-10-08 15:00:00,32.83,32.9,32.71,32.73,2053000.0,32.83,32.9,32.71,32.73,2053000.0
2007-10-08 15:30:00,32.71,32.95,32.71,32.94,3825000.0,32.71,32.95,32.71,32.94,3825000.0
2007-10-09 09:30:00,33.0,33.29,32.5,33.05,10858000.0,33.0,33.29,32.5,33.05,10858000.0
2007-10-09 10:00:00,33.05,33.05,32.57,32.89,5837000.0,33.05,33.05,32.57,32.89,5837000.0
2007-10-09 10:30:00,32.87,32.99,32.75,32.93,2506000.0,32.87,32.99,32.75,32.93,2506000.0
2007-10-09 11:00:00,32.95,33.13,32.9,33.01,2279000.0,32.95,33.13,32.9,33.01,2279000.0
2007-10-09 11:30:00,33.0,33.02,32.79,32.95,1853000.0,33.0,33.02,32.79,32.95,1853000.0
2007-10-09 12:00:00,32.93,32.94,32.8,32.83,792000.0,32.93,32.94,32.8,32.83,792000.0
2007-10-09 12:30:00,32.84,32.84,32.55,32.72,2554000.0,32.84,32.84,32.55,32.72,2554000.0
2007-10-09 13:00:00,32.71,32.77,32.48,32.51,2337000.0,32.71,32.77,32.48,32.51,2337000.0
2007-10-09 13:30:00,32.5,32.68,32.33,32.62,2730000.0,32.5,32.68,32.33,32.62,2730000.0
2007-10-09 14:00:00,32.63,32.89,32.58,32.8,3077000.0,32.63,32.89,32.58,32.8,3077000.0
2007-10-09 14:30:00,32.84,32.9,32.69,32.81,2440000.0,32.84,32.9,32.69,32.81,2440000.0
2007-10-09 15:00:00,32.8,32.83,32.71,32.77,1530000.0,32.8,32.83,32.71,32.77,1530000.0
2007-10-09 15:30:00,32.77,32.89,32.59,32.89,3138000.0,32.77,32.89,32.59,32.89,3138000.0
2007-10-10 09:30:00,32.79,32.8,32.5,32.58,4692000.0,32.79,32.8,32.5,32.58,4692000.0
2007-10-10 10:00:00,32.59,32.7,32.58,32.69,2020000.0,32.59,32.7,32.58,32.69,2020000.0
2007-10-10 10:30:00,32.69,33.05,32.68,32.92,3984000.0,32.69,33.05,32.68,32.92,3984000.0
2007-10-10 11:00:00,32.94,33.01,32.81,32.97,1941000.0,32.94,33.01,32.81,32.97,1941000.0
2007-10-10 11:30:00,32.97,33.32,32.95,33.08,4448000.0,32.97,33.32,32.95,33.08,4448000.0
2007-10-10 12:00:00,33.11,33.21,33.09,33.16,1030000.0,33.11,33.21,33.09,33.16,1030000.0
2007-10-10 12:30:00,33.16,33.37,33.16,33.28,2336000.0,33.16,33.37,33.16,33.28,2336000.0
2007-10-10 13:00:00,33.26,33.26,32.83,32.95,2998000.0,33.26,33.26,32.83,32.95,2998000.0
2007-10-10 13:30:00,32.94,33.23,32.94,33.21,1682000.0,32.94,33.23,32.94,33.21,1682000.0
2007-10-10 14:00:00,33.21,33.27,33.14,33.2,1604000.0,33.21,33.27,33.14,33.2,1604000.0
2007-10-10 14:30:00,33.2,33.55,33.2,33.53,3509000.0,33.2,33.55,33.2,33.53,3509000.0
2007-10-10 15:00:00,33.54,33.98,33.54,33.92,6119000.0,33.54,33.98,33.54,33.92,6119000.0
2007-10-10 15:30:00,33.9,34.35,33.81,34.27,8750000.0,33.9,34.35,33.81,34.27,8750000.0
2007-10-11 09:30:00,34.79,35.74,34.71,35.58,16734000.0,34.79,35.74,34.71,35.58,16734000.0
2007-10-11 10:00:00,35.57,35.95,35.47,35.67,9658000.0,35.57,35.95,35.47,35.67,9658000.0
2007-10-11 10:30:00,35.64,35.93,35.54,35.64,6222000.0,35.64,35.93,35.54,35.64,6222000.0
2007-10-11 11:00:00,35.64,35.68,35.32,35.41,5456000.0,35.64,35.68,35.32,35.41,5456000.0
2007-10-11 11:30:00,35.4,35.82,35.34,35.74,4646000.0,35.4,35.82,35.34,35.74,4646000.0
2007-10-11 12:00:00,35.73,35.82,35.58,35.75,2490000.0,35.73,35.82,35.58,35.75,2490000.0
2007-10-11 12:30:00,35.76,35.93,35.73,35.85,3429000.0,35.76,35.93,35.73,35.85,3429000.0
2007-10-11 13:00:00,35.85,35.88,34.56,34.76,18004000.0,35.85,35.88,34.56,34.76,18004000.0
2007-10-11 13:30:00,34.77,34.79,33.51,33.8,22761000.0,34.77,34.79,33.51,33.8,22761000.0
2007-10-11 14:00:00,33.8,33.84,31.63,31.85,30087000.0,33.8,33.84,31.63,31.85,30087000.0
2007-10-11 14:30:00,31.85,33.0,31.4,32.12,20142000.0,31.85,33.0,31.4,32.12,20142000.0
2007-10-11 15:00:00,32.12,32.33,30.13,30.73,25492000.0,32.12,32.33,30.13,30.73,25492000.0
2007-10-11 15:30:00,30.73,31.77,30.45,30.73,22534000.0,30.73,31.77,30.45,30.73,22534000.0
2007-10-12 09:30:00,30.11,30.68,29.4,30.52,29886000.0,30.11,30.68,29.4,30.52,29886000.0
2007-10-12 10:00:00,30.5,31.68,30.21,31.48,22996000.0,30.5,31.68,30.21,31.48,22996000.0
2007-10-12 10:30:00,31.5,31.78,31.08,31.7,13931000.0,31.5,31.78,31.08,31.7,13931000.0
2007-10-12 11:00:00,31.71,32.5,31.65,31.8,13330000.0,31.71,32.5,31.65,31.8,13330000.0
2007-10-12 11:30:00,31.79,31.87,31.41,31.56,7278000.0,31.79,31.87,31.41,31.56,7278000.0
2007-10-12 12:00:00,31.57,31.57,31.01,31.25,9315000.0,31.57,31.57,31.01,31.25,9315000.0
2007-10-12 12:30:00,31.22,31.38,31.05,31.23,4621000.0,31.22,31.38,31.05,31.23,4621000.0
2007-10-12 13:00:00,31.25,31.25,30.53,30.73,10926000.0,31.25,31.25,30.53,30.73,10926000.0
2007-10-12 13:30:00,30.74,31.3,30.54,31.24,8032000.0,30.74,31.3,30.54,31.24,8032000.0
2007-10-12 14:00:00,31.25,31.37,31.0,31.19,5621000.0,31.25,31.37,31.0,31.19,5621000.0
2007-10-12 14:30:00,31.19,32.54,31.16,32.29,23954000.0,31.19,32.54,31.16,32.29,23954000.0
2007-10-12 15:00:00,32.27,32.59,31.9,32.0,15283000.0,32.27,32.59,31.9,32.0,15283000.0
2007-10-12 15:30:00,32.02,32.41,31.64,32.27,15247000.0,32.02,32.41,31.64,32.27,15247000.0
2007-10-15 09:30:00,32.2,32.2,31.5,31.69,12566000.0,32.2,32.2,31.5,31.69,12566000.0
2007-10-15 10:00:00,31.68,32.44,31.61,32.2,11088000.0,31.68,32.44,31.61,32.2,11088000.0
2007-10-15 10:30:00,32.2,32.21,31.65,31.74,7513000.0,32.2,32.21,31.65,31.74,7513000.0
2007-10-15 11:00:00,31.71,31.74,31.24,31.46,9498000.0,31.71,31.74,31.24,31.46,9498000.0
2007-10-15 11:30:00,31.45,31.74,31.38,31.67,4714000.0,31.45,31.74,31.38,31.67,4714000.0
2007-10-15 12:00:00,31.68,31.74,31.51,31.6,2437000.0,31.68,31.74,31.51,31.6,2437000.0
2007-10-15 12:30:00,31.6,31.71,31.32,31.51,3256000.0,31.6,31.71,31.32,31.51,3256000.0
2007-10-15 13:00:00,31.52,31.58,31.31,31.45,3998000.0,31.52,31.58,31.31,31.45,3998000.0
2007-10-15 13:30:00,31.46,31.5,31.11,31.31,4682000.0,31.46,31.5,31.11,31.31,4682000.0
2007-10-15 14:00:00,31.33,31.38,30.95,31.11,6757000.0,31.33,31.38,30.95,31.11,6757000.0
2007-10-15 14:30:00,31.14,31.45,31.02,31.3,5436000.0,31.14,31.45,31.02,31.3,5436000.0
2007-10-15 15:00:00,31.29,31.88,31.13,31.51,12108000.0,31.29,31.88,31.13,31.51,12108000.0
2007-10-15 15:30:00,31.52,31.72,31.37,31.47,7472000.0,31.52,31.72,31.37,31.47,7472000.0
2007-10-16 09:30:00,30.7,30.94,30.25,30.7,14057000.0,30.7,30.94,30.25,30.7,14057000.0
2007-10-16 10:00:00,30.7,30.84,30.41,30.61,8458000.0,30.7,30.84,30.41,30.61,8458000.0
2007-10-16 10:30:00,30.61,30.9,30.45,30.82,5412000.0,30.61,30.9,30.45,30.82,5412000.0
2007-10-16 11:00:00,30.82,31.58,30.77,31.52,10133000.0,30.82,31.58,30.77,31.52,10133000.0
2007-10-16 11:30:00,31.52,31.92,31.42,31.5,9362000.0,31.52,31.92,31.42,31.5,9362000.0
2007-10-16 12:00:00,31.51,31.7,31.37,31.61,4105000.0,31.51,31.7,31.37,31.61,4105000.0
2007-10-16 12:30:00,31.61,31.73,31.4,31.6,3154000.0,31.61,31.73,31.4,31.6,3154000.0
2007-10-16 13:00:00,31.59,31.6,30.9,31.27,4226000.0,31.59,31.6,30.9,31.27,4226000.0
2007-10-16 13:30:00,31.29,31.51,31.26,31.35,2325000.0,31.29,31.51,31.26,31.35,2325000.0
2007-10-16 14:00:00,31.37,31.47,31.21,31.22,2149000.0,31.37,31.47,31.21,31.22,2149000.0
2007-10-16 14:30:00,31.23,31.33,30.93,30.99,3688000.0,31.23,31.33,30.93,30.99,3688000.0
2007-10-16 15:00:00,30.99,31.14,30.67,30.83,5835000.0,30.99,31.14,30.67,30.83,5835000.0
2007-10-16 15:30:00,30.83,31.03,30.65,30.7,5537000.0,30.83,31.03,30.65,30.7,5537000.0
2007-10-17 09:30:00,32.32,32.37,31.57,31.87,15052000.0,32.32,32.37,31.57,31.87,15052000.0
2007-10-17 10:00:00,31.9,31.93,31.63,31.79,5919000.0,31.9,31.93,31.63,31.79,5919000.0
2007-10-17 10:30:00,31.8,31.94,31.55,31.71,4863000.0,31.8,31.94,31.55,31.71,4863000.0
2007-10-17 11:00:00,31.71,31.75,31.59,31.63,2877000.0,31.71,31.75,31.59,31.63,2877000.0
2007-10-17 11:30:00,31.64,31.89,31.63,31.86,3529000.0,31.64,31.89,31.63,31.86,3529000.0
2007-10-17 12:00:00,31.86,31.87,31.25,31.35,4059000.0,31.86,31.87,31.25,31.35,4059000.0
2007-10-17 12:30:00,31.39,31.47,31.2,31.21,5812000.0,31.39,31.47,31.2,31.21,5812000.0
2007-10-17 13:00:00,31.22,31.47,31.01,31.11,5792000.0,31.22,31.47,31.01,31.11,5792000.0
2007-10-17 13:30:00,31.1,31.25,30.82,31.05,5304000.0,31.1,31.25,30.82,31.05,5304000.0
2007-10-17 14:00:00,31.07,31.18,30.95,31.09,4178000.0,31.07,31.18,30.95,31.09,4178000.0
2007-10-17 14:30:00,31.08,31.4,30.95,31.33,4380000.0,31.08,31.4,30.95,31.33,4380000.0
2007-10-17 15:00:00,31.33,31.65,31.3,31.54,6063000.0,31.33,31.65,31.3,31.54,6063000.0
2007-10-17 15:30:00,31.53,31.72,31.49,31.58,6956000.0,31.53,31.72,31.49,31.58,6956000.0
2007-10-18 09:30:00,31.29,31.56,31.03,31.37,7530000.0,31.29,31.56,31.03,31.37,7530000.0
2007-10-18 10:00:00,31.36,31.87,31.13,31.85,6570000.0,31.36,31.87,31.13,31.85,6570000.0
2007-10-18 10:30:00,31.84,32.28,31.58,32.12,11323000.0,31.84,32.28,31.58,32.12,11323000.0
2007-10-18 11:00:00,32.12,32.24,31.88,32.01,6841000.0,32.12,32.24,31.88,32.01,6841000.0
2007-10-18 11:30:00,32.03,32.07,31.75,31.94,3429000.0,32.03,32.07,31.75,31.94,3429000.0
2007-10-18 12:00:00,31.93,32.25,31.84,32.17,5563000.0,31.93,32.25,31.84,32.17,5563000.0
2007-10-18 12:30:00,32.18,32.18,31.95,32.02,2959000.0,32.18,32.18,31.95,32.02,2959000.0
2007-10-18 13:00:00,32.02,32.05,31.83,31.95,2194000.0,32.02,32.05,31.83,31.95,2194000.0
2007-10-18 13:30:00,31.94,32.23,31.93,32.14,4183000.0,31.94,32.23,31.93,32.14,4183000.0
2007-10-18 14:00:00,32.14,32.2,31.98,32.01,2157000.0,32.14,32.2,31.98,32.01,2157000.0
2007-10-18 14:30:00,31.99,32.16,31.96,32.01,2190000.0,31.99,32.16,31.96,32.01,2190000.0
2007-10-18 15:00:00,32.01,32.29,32.0,32.17,3405000.0,32.01,32.29,32.0,32.17,3405000.0
2007-10-18 15:30:00,32.18,32.23,31.97,32.0,3737000.0,32.18,32.23,31.97,32.0,3737000.0
2007-10-19 09:30:00,32.07,32.1,31.45,31.74,9189000.0,32.07,32.1,31.45,31.74,9189000.0
2007-10-19 10:00:00,31.73,31.8,31.47,31.71,6012000.0,31.73,31.8,31.47,31.71,6012000.0
2007-10-19 10:30:00,31.71,31.72,31.5,31.54,4855000.0,31.71,31.72,31.5,31.54,4855000.0
2007-10-19 11:00:00,31.54,31.7,31.46,31.68,4459000.0,31.54,31.7,31.46,31.68,4459000.0
2007-10-19 11:30:00,31.67,31.8,31.28,31.76,5457000.0,31.67,31.8,31.28,31.76,5457000.0
2007-10-19 12:00:00,31.75,32.2,31.7,31.83,3767000.0,31.75,32.2,31.7,31.83,3767000.0
2007-10-19 12:30:00,31.82,32.0,31.82,31.85,1764000.0,31.82,32.0,31.82,31.85,1764000.0
2007-10-19 13:00:00,31.86,31.9,31.7,31.8,2044000.0,31.86,31.9,31.7,31.8,2044000.0
2007-10-19 13:30:00,31.82,31.98,31.78,31.86,1409000.0,31.82,31.98,31.78,31.86,1409000.0
2007-10-19 14:00:00,31.85,31.91,31.73,31.76,1856000.0,31.85,31.91,31.73,31.76,1856000.0
2007-10-19 14:30:00,31.77,31.82,31.55,31.6,2548000.0,31.77,31.82,31.55,31.6,2548000.0
2007-10-19 15:00:00,31.57,31.72,31.56,31.59,2865000.0,31.57,31.72,31.56,31.59,2865000.0
2007-10-19 15:30:00,31.59,31.69,31.48,31.6,7261000.0,31.59,31.69,31.48,31.6,7261000.0
2007-10-22 09:30:00,31.12,31.44,30.5,31.09,10526000.0,31.12,31.44,30.5,31.09,10526000.0
2007-10-22 10:00:00,31.1,31.72,31.05,31.47,5188000.0,31.1,31.72,31.05,31.47,5188000.0
2007-10-22 10:30:00,31.47,31.54,31.05,31.24,4141000.0,31.47,31.54,31.05,31.24,4141000.0
2007-10-22 11:00:00,31.24,31.35,31.06,31.28,2855000.0,31.24,31.35,31.06,31.28,2855000.0
2007-10-22 11:30:00,31.28,31.37,31.11,31.36,1714000.0,31.28,31.37,31.11,31.36,1714000.0
2007-10-22 12:00:00,31.35,31.35,31.11,31.27,1276000.0,31.35,31.35,31.11,31.27,1276000.0
2007-10-22 12:30:00,31.27,31.59,31.21,31.51,2321000.0,31.27,31.59,31.21,31.51,2321000.0
2007-10-22 13:00:00,31.48,31.64,31.4,31.58,2422000.0,31.48,31.64,31.4,31.58,2422000.0
2007-10-22 13:30:00,31.58,31.62,31.33,31.4,1425000.0,31.58,31.62,31.33,31.4,1425000.0
2007-10-22 14:00:00,31.4,31.82,31.39,31.73,3859000.0,31.4,31.82,31.39,31.73,3859000.0
2007-10-22 14:30:00,31.73,31.77,31.46,31.54,2071000.0,31.73,31.77,31.46,31.54,2071000.0
2007-10-22 15:00:00,31.51,31.6,31.47,31.54,2241000.0,31.51,31.6,31.47,31.54,2241000.0
2007-10-22 15:30:00,31.54,31.64,31.51,31.62,2576000.0,31.54,31.64,31.51,31.62,2576000.0
2007-10-23 09:30:00,32.5,33.05,32.38,32.98,11476000.0,32.5,33.05,32.38,32.98,11476000.0
2007-10-23 10:00:00,32.96,33.43,32.83,33.28,8453000.0,32.96,33.43,32.83,33.28,8453000.0
2007-10-23 10:30:00,33.28,33.48,33.06,33.15,4735000.0,33.28,33.48,33.06,33.15,4735000.0
2007-10-23 11:00:00,33.14,33.19,32.85,33.15,4664000.0,33.14,33.19,32.85,33.15,4664000.0
2007-10-23 11:30:00,33.14,33.34,32.99,33.28,3414000.0,33.14,33.34,32.99,33.28,3414000.0
2007-10-23 12:00:00,33.28,33.28,33.07,33.16,2159000.0,33.28,33.28,33.07,33.16,2159000.0
2007-10-23 12:30:00,33.18,33.35,33.14,33.29,1468000.0,33.18,33.35,33.14,33.29,1468000.0
2007-10-23 13:00:00,33.29,33.6,33.25,33.53,3881000.0,33.29,33.6,33.25,33.53,3881000.0
2007-10-23 13:30:00,33.53,33.99,33.44,33.91,5670000.0,33.53,33.99,33.44,33.91,5670000.0
2007-10-23 14:00:00,33.93,34.52,33.9,34.29,7707000.0,33.93,34.52,33.9,34.29,7707000.0
2007-10-23 14:30:00,34.26,34.55,34.15,34.27,4833000.0,34.26,34.55,34.15,34.27,4833000.0
2007-10-23 15:00:00,34.27,34.85,34.23,34.79,5880000.0,34.27,34.85,34.23,34.79,5880000.0
2007-10-23 15:30:00,34.79,35.0,34.5,35.0,7842000.0,34.79,35.0,34.5,35.0,7842000.0
2007-10-24 09:30:00,34.39,34.65,34.04,34.37,10875000.0,34.39,34.65,34.04,34.37,10875000.0
2007-10-24 10:00:00,34.36,34.37,33.38,33.84,10578000.0,34.36,34.37,33.38,33.84,10578000.0
2007-10-24 10:30:00,33.83,33.88,33.3,33.45,4890000.0,33.83,33.88,33.3,33.45,4890000.0
2007-10-24 11:00:00,33.47,33.5,32.84,33.26,7117000.0,33.47,33.5,32.84,33.26,7117000.0
2007-10-24 11:30:00,33.29,33.8,33.16,33.48,4377000.0,33.29,33.8,33.16,33.48,4377000.0
2007-10-24 12:00:00,33.48,33.95,33.41,33.93,4018000.0,33.48,33.95,33.41,33.93,4018000.0
2007-10-24 12:30:00,33.95,34.1,33.63,33.86,4565000.0,33.95,34.1,33.63,33.86,4565000.0
2007-10-24 13:00:00,33.86,34.01,33.75,33.86,2422000.0,33.86,34.01,33.75,33.86,2422000.0
2007-10-24 13:30:00,33.87,33.97,33.41,33.71,2881000.0,33.87,33.97,33.41,33.71,2881000.0
2007-10-24 14:00:00,33.66,34.0,33.43,33.81,3615000.0,33.66,34.0,33.43,33.81,3615000.0
2007-10-24 14:30:00,33.8,33.89,33.48,33.77,3980000.0,33.8,33.89,33.48,33.77,3980000.0
2007-10-24 15:00:00,33.75,34.04,33.7,33.92,5245000.0,33.75,34.04,33.7,33.92,5245000.0
2007-10-24 15:30:00,33.92,34.07,33.5,33.6,5962000.0,33.92,34.07,33.5,33.6,5962000.0
2007-10-25 09:30:00,34.19,34.81,33.85,34.27,12238000.0,34.19,34.81,33.85,34.27,12238000.0
2007-10-25 10:00:00,34.27,34.89,34.21,34.62,8205000.0,34.27,34.89,34.21,34.62,8205000.0
2007-10-25 10:30:00,34.65,34.74,34.5,34.67,2706000.0,34.65,34.74,34.5,34.67,2706000.0
2007-10-25 11:00:00,34.66,34.72,34.45,34.6,2651000.0,34.66,34.72,34.45,34.6,2651000.0
2007-10-25 11:30:00,34.62,34.73,34.46,34.46,2243000.0,34.62,34.73,34.46,34.46,2243000.0
2007-10-25 12:00:00,34.46,34.59,34.31,34.53,2524000.0,34.46,34.59,34.31,34.53,2524000.0
2007-10-25 12:30:00,34.55,34.56,34.38,34.39,1521000.0,34.55,34.56,34.38,34.39,1521000.0
2007-10-25 13:00:00,34.43,34.43,34.15,34.31,2991000.0,34.43,34.43,34.15,34.31,2991000.0
2007-10-25 13:30:00,34.31,34.35,34.0,34.0,3334000.0,34.31,34.35,34.0,34.0,3334000.0
2007-10-25 14:00:00,34.0,34.54,33.9,34.49,4764000.0,34.0,34.54,33.9,34.49,4764000.0
2007-10-25 14:30:00,34.49,34.55,34.34,34.43,3124000.0,34.49,34.55,34.34,34.43,3124000.0
2007-10-25 15:00:00,34.42,34.65,34.34,34.56,3991000.0,34.42,34.65,34.34,34.56,3991000.0
2007-10-25 15:30:00,34.59,34.6,33.21,33.3,11685000.0,34.59,34.6,33.21,33.3,11685000.0
2007-10-26 09:30:00,34.8,35.87,34.55,35.16,25693000.0,34.8,35.87,34.55,35.16,25693000.0
2007-10-26 10:00:00,35.14,35.4,34.24,34.33,11657000.0,35.14,35.4,34.24,34.33,11657000.0
2007-10-26 10:30:00,34.3,34.79,34.2,34.69,8401000.0,34.3,34.79,34.2,34.69,8401000.0
2007-10-26 11:00:00,34.7,34.85,34.46,34.56,3180000.0,34.7,34.85,34.46,34.56,3180000.0
2007-10-26 11:30:00,34.56,34.59,34.32,34.35,3225000.0,34.56,34.59,34.32,34.35,3225000.0
2007-10-26 12:00:00,34.35,34.64,34.27,34.6,3086000.0,34.35,34.64,34.27,34.6,3086000.0
2007-10-26 12:30:00,34.62,34.7,34.48,34.62,1833000.0,34.62,34.7,34.48,34.62,1833000.0
2007-10-26 13:00:00,34.58,35.2,34.56,35.1,5226000.0,34.58,35.2,34.56,35.1,5226000.0
2007-10-26 13:30:00,35.11,35.5,35.06,35.42,6483000.0,35.11,35.5,35.06,35.42,6483000.0
2007-10-26 14:00:00,35.44,35.99,35.35,35.55,13769000.0,35.44,35.99,35.35,35.55,13769000.0
2007-10-26 14:30:00,35.55,35.68,35.22,35.41,4816000.0,35.55,35.68,35.22,35.41,4816000.0
2007-10-26 15:00:00,35.42,35.82,35.35,35.53,7514000.0,35.42,35.82,35.35,35.53,7514000.0
2007-10-26 15:30:00,35.54,35.78,35.2,35.33,8003000.0,35.54,35.78,35.2,35.33,8003000.0
2007-10-29 09:30:00,36.1,36.77,35.73,36.51,14801000.0,36.1,36.77,35.73,36.51,14801000.0
2007-10-29 10:00:00,36.52,36.6,36.31,36.6,6429000.0,36.52,36.6,36.31,36.6,6429000.0
2007-10-29 10:30:00,36.6,36.65,36.36,36.42,3166000.0,36.6,36.65,36.36,36.42,3166000.0
2007-10-29 11:00:00,36.41,36.55,36.36,36.47,2461000.0,36.41,36.55,36.36,36.47,2461000.0
2007-10-29 11:30:00,36.47,36.54,36.43,36.46,1549000.0,36.47,36.54,36.43,36.46,1549000.0
2007-10-29 12:00:00,36.45,36.68,36.44,36.57,3128000.0,36.45,36.68,36.44,36.57,3128000.0
2007-10-29 12:30:00,36.58,36.6,36.44,36.51,1389000.0,36.58,36.6,36.44,36.51,1389000.0
2007-10-29 13:00:00,36.5,36.61,36.49,36.53,940000.0,36.5,36.61,36.49,36.53,940000.0
2007-10-29 13:30:00,36.54,36.77,36.53,36.74,2584000.0,36.54,36.77,36.53,36.74,2584000.0
2007-10-29 14:00:00,36.74,36.77,36.49,36.58,2747000.0,36.74,36.77,36.49,36.58,2747000.0
2007-10-29 14:30:00,36.57,36.66,36.46,36.63,1810000.0,36.57,36.66,36.46,36.63,1810000.0
2007-10-29 15:00:00,36.63,36.67,36.55,36.58,1785000.0,36.63,36.67,36.55,36.58,1785000.0
2007-10-29 15:30:00,36.6,36.61,36.3,36.52,5242000.0,36.6,36.61,36.3,36.52,5242000.0
2007-10-30 09:30:00,36.52,37.05,36.26,36.88,8773000.0,36.52,37.05,36.26,36.88,8773000.0
2007-10-30 10:00:00,36.87,37.55,36.8,37.44,9291000.0,36.87,37.55,36.8,37.44,9291000.0
2007-10-30 10:30:00,37.43,37.67,37.32,37.66,6794000.0,37.43,37.67,37.32,37.66,6794000.0
2007-10-30 11:00:00,37.66,37.89,37.5,37.55,6433000.0,37.66,37.89,37.5,37.55,6433000.0
2007-10-30 11:30:00,37.57,37.8,37.52,37.7,4005000.0,37.57,37.8,37.52,37.7,4005000.0
2007-10-30 12:00:00,37.71,38.11,37.7,37.96,6062000.0,37.71,38.11,37.7,37.96,6062000.0
2007-10-30 12:30:00,37.96,38.05,37.85,38.0,2709000.0,37.96,38.05,37.85,38.0,2709000.0
2007-10-30 13:00:00,37.97,38.38,37.96,38.33,4293000.0,37.97,38.38,37.96,38.33,4293000.0
2007-10-30 13:30:00,38.33,38.55,38.33,38.38,5390000.0,38.33,38.55,38.33,38.38,5390000.0
2007-10-30 14:00:00,38.39,38.43,38.06,38.08,4934000.0,38.39,38.43,38.06,38.08,4934000.0
2007-10-30 14:30:00,38.07,38.19,37.54,37.69,7072000.0,38.07,38.19,37.54,37.69,7072000.0
2007-10-30 15:00:00,37.67,38.05,37.51,37.51,5517000.0,37.67,38.05,37.51,37.51,5517000.0
2007-10-30 15:30:00,37.51,37.6,36.84,37.05,11721000.0,37.51,37.6,36.84,37.05,11721000.0
2007-10-31 09:30:00,37.85,38.19,37.64,37.8,9460000.0,37.85,38.19,37.64,37.8,9460000.0
2007-10-31 10:00:00,37.81,38.02,37.79,37.98,3052000.0,37.81,38.02,37.79,37.98,3052000.0
2007-10-31 10:30:00,37.96,38.1,37.77,37.81,4646000.0,37.96,38.1,37.77,37.81,4646000.0
2007-10-31 11:00:00,37.81,37.94,37.76,37.94,2238000.0,37.81,37.94,37.76,37.94,2238000.0
2007-10-31 11:30:00,37.94,37.99,37.84,37.91,1400000.0,37.94,37.99,37.84,37.91,1400000.0
2007-10-31 12:00:00,37.91,37.98,37.78,37.85,1735000.0,37.91,37.98,37.78,37.85,1735000.0
2007-10-31 12:30:00,37.82,37.91,37.81,37.85,1212000.0,37.82,37.91,37.81,37.85,1212000.0
2007-10-31 13:00:00,37.84,38.09,37.82,38.05,1780000.0,37.84,38.09,37.82,38.05,1780000.0
2007-10-31 13:30:00,38.05,38.06,37.86,37.94,1530000.0,38.05,38.06,37.86,37.94,1530000.0
2007-10-31 14:00:00,37.96,37.99,37.2,37.74,8157000.0,37.96,37.99,37.2,37.74,8157000.0
2007-10-31 14:30:00,37.71,38.43,37.67,38.38,10643000.0,37.71,38.43,37.67,38.38,10643000.0
2007-10-31 15:00:00,38.37,38.4,37.72,37.78,6149000.0,38.37,38.4,37.72,37.78,6149000.0
2007-10-31 15:30:00,37.78,38.27,37.75,38.23,6574000.0,37.78,38.27,37.75,38.23,6574000.0
2007-11-01 09:30:00,37.68,38.5,37.55,38.12,14858000.0,37.68,38.5,37.55,38.12,14858000.0
2007-11-01 10:00:00,38.12,38.37,38.02,38.24,8454000.0,38.12,38.37,38.02,38.24,8454000.0
2007-11-01 10:30:00,38.21,38.98,38.2,38.92,8436000.0,38.21,38.98,38.2,38.92,8436000.0
2007-11-01 11:00:00,38.9,39.02,38.8,38.94,4996000.0,38.9,39.02,38.8,38.94,4996000.0
2007-11-01 11:30:00,38.95,38.95,38.54,38.85,4567000.0,38.95,38.95,38.54,38.85,4567000.0
2007-11-01 12:00:00,38.85,38.92,38.67,38.72,2417000.0,38.85,38.92,38.67,38.72,2417000.0
2007-11-01 12:30:00,38.7,38.97,38.69,38.97,1495000.0,38.7,38.97,38.69,38.97,1495000.0
2007-11-01 13:00:00,38.97,39.35,38.9,39.14,5108000.0,38.97,39.35,38.9,39.14,5108000.0
2007-11-01 13:30:00,39.14,39.27,38.66,38.72,4369000.0,39.14,39.27,38.66,38.72,4369000.0
2007-11-01 14:00:00,38.7,38.97,38.7,38.78,2451000.0,38.7,38.97,38.7,38.78,2451000.0
2007-11-01 14:30:00,38.78,39.14,38.71,39.07,2738000.0,38.78,39.14,38.71,39.07,2738000.0
2007-11-01 15:00:00,39.06,39.15,38.55,38.7,6255000.0,39.06,39.15,38.55,38.7,6255000.0
2007-11-01 15:30:00,38.67,38.85,38.35,38.59,6509000.0,38.67,38.85,38.35,38.59,6509000.0
2007-11-02 09:30:00,39.86,39.9,38.76,39.41,16276000.0,39.86,39.9,38.76,39.41,16276000.0
2007-11-02 10:00:00,39.41,39.65,38.85,39.63,7769000.0,39.41,39.65,38.85,39.63,7769000.0
2007-11-02 10:30:00,39.61,39.8,39.5,39.68,5340000.0,39.61,39.8,39.5,39.68,5340000.0
2007-11-02 11:00:00,39.68,39.82,39.26,39.31,4237000.0,39.68,39.82,39.26,39.31,4237000.0
2007-11-02 11:30:00,39.34,39.79,39.3,39.72,4249000.0,39.34,39.79,39.3,39.72,4249000.0
2007-11-02 12:00:00,39.73,40.08,39.61,40.07,6950000.0,39.73,40.08,39.61,40.07,6950000.0
2007-11-02 12:30:00,40.08,40.45,39.96,40.39,9173000.0,40.08,40.45,39.96,40.39,9173000.0
2007-11-02 13:00:00,40.4,40.56,40.07,40.19,5698000.0,40.4,40.56,40.07,40.19,5698000.0
2007-11-02 13:30:00,40.19,40.33,40.14,40.2,3098000.0,40.19,40.33,40.14,40.2,3098000.0
2007-11-02 14:00:00,40.18,40.24,39.81,40.16,4426000.0,40.18,40.24,39.81,40.16,4426000.0
2007-11-02 14:30:00,40.18,40.19,39.81,39.9,3914000.0,40.18,40.19,39.81,39.9,3914000.0
2007-11-02 15:00:00,39.91,40.36,39.83,40.3,5598000.0,39.91,40.36,39.83,40.3,5598000.0
2007-11-02 15:30:00,40.31,40.9,40.2,40.89,8537000.0,40.31,40.9,40.2,40.89,8537000.0
2007-11-05 09:30:00,40.3,41.5,39.96,41.32,13995000.0,40.3,41.5,39.96,41.32,13995000.0
2007-11-05 10:00:00,41.32,41.77,41.04,41.54,11888000.0,41.32,41.77,41.04,41.54,11888000.0
2007-11-05 10:30:00,41.52,42.13,41.52,41.95,10882000.0,41.52,42.13,41.52,41.95,10882000.0
2007-11-05 11:00:00,41.95,42.08,41.53,41.55,7145000.0,41.95,42.08,41.53,41.55,7145000.0
2007-11-05 11:30:00,41.56,41.99,41.55,41.87,4981000.0,41.56,41.99,41.55,41.87,4981000.0
2007-11-05 12:00:00,41.87,41.99,41.6,41.72,3816000.0,41.87,41.99,41.6,41.72,3816000.0
2007-11-05 12:30:00,41.73,41.94,41.68,41.86,2185000.0,41.73,41.94,41.68,41.86,2185000.0
2007-11-05 13:00:00,41.87,41.98,41.56,41.69,3523000.0,41.87,41.98,41.56,41.69,3523000.0
2007-11-05 13:30:00,41.69,41.78,40.95,41.37,6786000.0,41.69,41.78,40.95,41.37,6786000.0
2007-11-05 14:00:00,41.36,41.69,40.7,41.12,5960000.0,41.36,41.69,40.7,41.12,5960000.0
2007-11-05 14:30:00,41.13,41.27,40.61,41.09,8428000.0,41.13,41.27,40.61,41.09,8428000.0
2007-11-05 15:00:00,41.05,41.7,41.01,41.58,7080000.0,41.05,41.7,41.01,41.58,7080000.0
2007-11-05 15:30:00,41.58,41.89,41.51,41.65,7987000.0,41.58,41.89,41.51,41.65,7987000.0
2007-11-06 09:30:00,42.39,42.92,42.27,42.43,15799000.0,42.39,42.92,42.27,42.43,15799000.0
2007-11-06 10:00:00,42.43,42.64,40.57,40.92,24718000.0,42.43,42.64,40.57,40.92,24718000.0
2007-11-06 10:30:00,40.92,41.04,39.26,39.99,24320000.0,40.92,41.04,39.26,39.99,24320000.0
2007-11-06 11:00:00,39.98,40.57,39.74,40.31,11060000.0,39.98,40.57,39.74,40.31,11060000.0
2007-11-06 11:30:00,40.34,40.91,39.98,40.66,7663000.0,40.34,40.91,39.98,40.66,7663000.0
2007-11-06 12:00:00,40.66,41.2,40.56,40.99,8154000.0,40.66,41.2,40.56,40.99,8154000.0
2007-11-06 12:30:00,40.98,41.07,40.55,40.8,4098000.0,40.98,41.07,40.55,40.8,4098000.0
2007-11-06 13:00:00,40.82,41.05,40.67,40.67,3818000.0,40.82,41.05,40.67,40.67,3818000.0
2007-11-06 13:30:00,40.67,40.77,40.14,40.21,4749000.0,40.67,40.77,40.14,40.21,4749000.0
2007-11-06 14:00:00,40.2,40.45,39.9,40.09,6803000.0,40.2,40.45,39.9,40.09,6803000.0
2007-11-06 14:30:00,40.09,40.37,39.74,40.27,6995000.0,40.09,40.37,39.74,40.27,6995000.0
2007-11-06 15:00:00,40.27,40.94,40.24,40.87,7025000.0,40.27,40.94,40.24,40.87,7025000.0
2007-11-06 15:30:00,40.89,40.99,40.47,40.74,7601000.0,40.89,40.99,40.47,40.74,7601000.0
2007-11-07 09:30:00,39.94,41.0,39.83,40.84,10711000.0,39.94,41.0,39.83,40.84,10711000.0
2007-11-07 10:00:00,40.82,41.17,40.66,40.88,8784000.0,40.82,41.17,40.66,40.88,8784000.0
2007-11-07 10:30:00,40.88,40.93,40.23,40.4,5811000.0,40.88,40.93,40.23,40.4,5811000.0
2007-11-07 11:00:00,40.37,40.65,40.23,40.59,3852000.0,40.37,40.65,40.23,40.59,3852000.0
2007-11-07 11:30:00,40.59,40.9,40.53,40.74,3113000.0,40.59,40.9,40.53,40.74,3113000.0
2007-11-07 12:00:00,40.71,40.71,40.32,40.52,3379000.0,40.71,40.71,40.32,40.52,3379000.0
2007-11-07 12:30:00,40.53,40.68,40.28,40.3,2017000.0,40.53,40.68,40.28,40.3,2017000.0
2007-11-07 13:00:00,40.35,40.49,39.91,40.08,4519000.0,40.35,40.49,39.91,40.08,4519000.0
2007-11-07 13:30:00,40.17,40.61,40.1,40.4,3941000.0,40.17,40.61,40.1,40.4,3941000.0
2007-11-07 14:00:00,40.39,40.49,40.26,40.32,2169000.0,40.39,40.49,40.26,40.32,2169000.0
2007-11-07 14:30:00,40.34,40.38,40.05,40.2,3172000.0,40.34,40.38,40.05,40.2,3172000.0
2007-11-07 15:00:00,40.19,40.42,40.09,40.1,3012000.0,40.19,40.42,40.09,40.1,3012000.0
2007-11-07 15:30:00,40.16,40.26,39.35,39.45,8005000.0,40.16,40.26,39.35,39.45,8005000.0
2007-11-08 09:30:00,39.78,39.81,37.52,38.2,16929000.0,39.78,39.81,37.52,38.2,16929000.0
2007-11-08 10:00:00,38.21,38.73,37.76,37.91,8570000.0,38.21,38.73,37.76,37.91,8570000.0
2007-11-08 10:30:00,37.9,38.14,37.2,37.96,8252000.0,37.9,38.14,37.2,37.96,8252000.0
2007-11-08 11:00:00,37.97,37.98,37.26,37.36,4277000.0,37.97,37.98,37.26,37.36,4277000.0
2007-11-08 11:30:00,37.36,37.57,36.37,36.55,6224000.0,37.36,37.57,36.37,36.55,6224000.0
2007-11-08 12:00:00,36.55,36.87,35.61,35.96,9767000.0,36.55,36.87,35.61,35.96,9767000.0
2007-11-08 12:30:00,36.0,36.19,34.7,35.28,11838000.0,36.0,36.19,34.7,35.28,11838000.0
2007-11-08 13:00:00,35.3,35.69,34.9,35.6,8108000.0,35.3,35.69,34.9,35.6,8108000.0
2007-11-08 13:30:00,35.64,35.86,35.23,35.69,6823000.0,35.64,35.86,35.23,35.69,6823000.0
2007-11-08 14:00:00,35.68,35.7,35.03,35.16,5185000.0,35.68,35.7,35.03,35.16,5185000.0
2007-11-08 14:30:00,35.16,35.7,34.87,35.59,4493000.0,35.16,35.7,34.87,35.59,4493000.0
2007-11-08 15:00:00,35.54,36.5,35.1,36.22,10854000.0,35.54,36.5,35.1,36.22,10854000.0
2007-11-08 15:30:00,36.27,36.74,35.77,35.89,8720000.0,36.27,36.74,35.77,35.89,8720000.0
2007-11-09 09:30:00,33.85,34.72,33.4,34.32,15275000.0,33.85,34.72,33.4,34.32,15275000.0
2007-11-09 10:00:00,34.32,35.1,34.02,34.61,9249000.0,34.32,35.1,34.02,34.61,9249000.0
2007-11-09 10:30:00,34.6,34.9,34.1,34.21,5764000.0,34.6,34.9,34.1,34.21,5764000.0
2007-11-09 11:00:00,34.25,34.39,33.82,34.16,5519000.0,34.25,34.39,33.82,34.16,5519000.0
2007-11-09 11:30:00,34.18,34.7,34.18,34.53,3633000.0,34.18,34.7,34.18,34.53,3633000.0
2007-11-09 12:00:00,34.55,34.55,34.14,34.35,2034000.0,34.55,34.55,34.14,34.35,2034000.0
2007-11-09 12:30:00,34.31,34.77,34.3,34.48,3116000.0,34.31,34.77,34.3,34.48,3116000.0
2007-11-09 13:00:00,34.48,34.6,34.04,34.38,2913000.0,34.48,34.6,34.04,34.38,2913000.0
2007-11-09 13:30:00,34.42,34.62,34.31,34.31,2208000.0,34.42,34.62,34.31,34.31,2208000.0
2007-11-09 14:00:00,34.3,34.98,34.3,34.91,4054000.0,34.3,34.98,34.3,34.91,4054000.0
2007-11-09 14:30:00,34.91,35.5,34.7,35.28,6607000.0,34.91,35.5,34.7,35.28,6607000.0
2007-11-09 15:00:00,35.28,35.96,35.26,35.35,7924000.0,35.28,35.96,35.26,35.35,7924000.0
2007-11-09 15:30:00,35.35,35.44,33.95,34.3,10446000.0,35.35,35.44,33.95,34.3,10446000.0
2007-11-12 09:30:00,33.55,34.45,32.83,33.78,12951000.0,33.55,34.45,32.83,33.78,12951000.0
2007-11-12 10:00:00,33.85,33.9,32.85,33.37,8088000.0,33.85,33.9,32.85,33.37,8088000.0
2007-11-12 10:30:00,33.38,33.89,33.2,33.55,4649000.0,33.38,33.89,33.2,33.55,4649000.0
2007-11-12 11:00:00,33.56,33.85,33.4,33.59,3532000.0,33.56,33.85,33.4,33.59,3532000.0
2007-11-12 11:30:00,33.59,33.62,33.05,33.3,2632000.0,33.59,33.62,33.05,33.3,2632000.0
2007-11-12 12:00:00,33.27,33.55,33.13,33.43,2280000.0,33.27,33.55,33.13,33.43,2280000.0
2007-11-12 12:30:00,33.41,33.6,32.9,32.92,3824000.0,33.41,33.6,32.9,32.92,3824000.0
2007-11-12 13:00:00,32.95,33.06,32.35,32.83,4853000.0,32.95,33.06,32.35,32.83,4853000.0
2007-11-12 13:30:00,32.8,32.85,31.65,31.93,7166000.0,32.8,32.85,31.65,31.93,7166000.0
2007-11-12 14:00:00,31.93,32.2,31.37,32.05,6448000.0,31.93,32.2,31.37,32.05,6448000.0
2007-11-12 14:30:00,32.05,32.48,31.74,31.93,5934000.0,32.05,32.48,31.74,31.93,5934000.0
2007-11-12 15:00:00,31.95,31.99,30.79,30.82,10246000.0,31.95,31.99,30.79,30.82,10246000.0
2007-11-12 15:30:00,30.83,31.18,30.09,30.12,12071000.0,30.83,31.18,30.09,30.12,12071000.0
2007-11-13 09:30:00,31.34,32.79,31.24,32.32,19398000.0,31.34,32.79,31.24,32.32,19398000.0
2007-11-13 10:00:00,32.32,33.32,32.09,33.25,11343000.0,32.32,33.32,32.09,33.25,11343000.0
2007-11-13 10:30:00,33.26,33.27,32.81,32.94,7300000.0,33.26,33.27,32.81,32.94,7300000.0
2007-11-13 11:00:00,32.92,33.0,32.5,32.96,5619000.0,32.92,33.0,32.5,32.96,5619000.0
2007-11-13 11:30:00,32.94,33.13,32.78,32.98,4719000.0,32.94,33.13,32.78,32.98,4719000.0
2007-11-13 12:00:00,32.99,33.2,32.86,33.13,3683000.0,32.99,33.2,32.86,33.13,3683000.0
2007-11-13 12:30:00,33.12,33.16,32.8,32.88,3366000.0,33.12,33.16,32.8,32.88,3366000.0
2007-11-13 13:00:00,32.9,33.2,32.8,33.2,2754000.0,32.9,33.2,32.8,33.2,2754000.0
2007-11-13 13:30:00,33.2,33.48,33.12,33.23,5474000.0,33.2,33.48,33.12,33.23,5474000.0
2007-11-13 14:00:00,33.23,33.44,33.1,33.26,3004000.0,33.23,33.44,33.1,33.26,3004000.0
2007-11-13 14:30:00,33.27,33.95,33.25,33.77,7006000.0,33.27,33.95,33.25,33.77,7006000.0
2007-11-13 15:00:00,33.77,34.03,33.75,33.88,4740000.0,33.77,34.03,33.75,33.88,4740000.0
2007-11-13 15:30:00,33.87,34.15,33.82,34.1,6672000.0,33.87,34.15,33.82,34.1,6672000.0
2007-11-14 09:30:00,36.67,36.99,35.52,35.95,26196000.0,36.67,36.99,35.52,35.95,26196000.0
2007-11-14 10:00:00,35.95,36.3,35.34,35.8,11464000.0,35.95,36.3,35.34,35.8,11464000.0
2007-11-14 10:30:00,35.81,35.87,35.24,35.4,7937000.0,35.81,35.87,35.24,35.4,7937000.0
2007-11-14 11:00:00,35.4,35.54,34.71,35.28,10049000.0,35.4,35.54,34.71,35.28,10049000.0
2007-11-14 11:30:00,35.28,35.66,34.83,35.3,6876000.0,35.28,35.66,34.83,35.3,6876000.0
2007-11-14 12:00:00,35.29,35.96,35.23,35.89,5129000.0,35.29,35.96,35.23,35.89,5129000.0
2007-11-14 12:30:00,35.87,35.89,35.39,35.42,4338000.0,35.87,35.89,35.39,35.42,4338000.0
2007-11-14 13:00:00,35.45,35.79,35.45,35.67,2748000.0,35.45,35.79,35.45,35.67,2748000.0
2007-11-14 13:30:00,35.66,35.74,35.05,35.1,3227000.0,35.66,35.74,35.05,35.1,3227000.0
2007-11-14 14:00:00,35.14,35.59,35.05,35.4,4282000.0,35.14,35.59,35.05,35.4,4282000.0
2007-11-14 14:30:00,35.4,35.5,34.86,34.93,5398000.0,35.4,35.5,34.86,34.93,5398000.0
2007-11-14 15:00:00,34.93,34.94,34.3,34.65,8550000.0,34.93,34.94,34.3,34.65,8550000.0
2007-11-14 15:30:00,34.65,34.67,33.66,34.31,11717000.0,34.65,34.67,33.66,34.31,11717000.0
2007-11-15 09:30:00,33.86,34.95,33.76,34.35,15425000.0,33.86,34.95,33.76,34.35,15425000.0
2007-11-15 10:00:00,34.32,34.92,34.23,34.55,5576000.0,34.32,34.92,34.23,34.55,5576000.0
2007-11-15 10:30:00,34.55,34.86,34.4,34.6,3980000.0,34.55,34.86,34.4,34.6,3980000.0
2007-11-15 11:00:00,34.6,35.3,34.5,34.76,5544000.0,34.6,35.3,34.5,34.76,5544000.0
2007-11-15 11:30:00,34.76,34.81,34.21,34.38,3872000.0,34.76,34.81,34.21,34.38,3872000.0
2007-11-15 12:00:00,34.41,34.65,34.31,34.33,2605000.0,34.41,34.65,34.31,34.33,2605000.0
2007-11-15 12:30:00,34.32,34.38,33.79,33.92,5131000.0,34.32,34.38,33.79,33.92,5131000.0
2007-11-15 13:00:00,33.92,34.2,33.8,33.89,2697000.0,33.92,34.2,33.8,33.89,2697000.0
2007-11-15 13:30:00,33.88,34.28,33.4,33.56,3894000.0,33.88,34.28,33.4,33.56,3894000.0
2007-11-15 14:00:00,33.56,33.56,32.63,32.67,10945000.0,33.56,33.56,32.63,32.67,10945000.0
2007-11-15 14:30:00,32.65,32.77,31.65,31.69,11132000.0,32.65,32.77,31.65,31.69,11132000.0
2007-11-15 15:00:00,31.69,32.59,31.56,32.24,10070000.0,31.69,32.59,31.56,32.24,10070000.0
2007-11-15 15:30:00,32.22,32.77,31.72,32.73,10487000.0,32.22,32.77,31.72,32.73,10487000.0
2007-11-16 09:30:00,33.2,33.23,31.51,31.56,14380000.0,33.2,33.23,31.51,31.56,14380000.0
2007-11-16 10:00:00,31.55,31.79,30.84,30.96,13184000.0,31.55,31.79,30.84,30.96,13184000.0
2007-11-16 10:30:00,30.95,31.49,30.89,31.32,7815000.0,30.95,31.49,30.89,31.32,7815000.0
2007-11-16 11:00:00,31.31,31.87,31.31,31.45,7121000.0,31.31,31.87,31.31,31.45,7121000.0
2007-11-16 11:30:00,31.45,32.09,31.42,31.8,6291000.0,31.45,32.09,31.42,31.8,6291000.0
2007-11-16 12:00:00,31.8,32.37,31.73,31.81,6013000.0,31.8,32.37,31.73,31.81,6013000.0
2007-11-16 12:30:00,31.83,32.02,31.5,31.71,4069000.0,31.83,32.02,31.5,31.71,4069000.0
2007-11-16 13:00:00,31.69,31.92,31.52,31.64,2146000.0,31.69,31.92,31.52,31.64,2146000.0
2007-11-16 13:30:00,31.64,31.92,31.55,31.63,2722000.0,31.64,31.92,31.55,31.63,2722000.0
2007-11-16 14:00:00,31.6,31.63,31.05,31.53,6248000.0,31.6,31.63,31.05,31.53,6248000.0
2007-11-16 14:30:00,31.6,31.65,31.2,31.39,4688000.0,31.6,31.65,31.2,31.39,4688000.0
2007-11-16 15:00:00,31.43,31.58,31.24,31.27,5378000.0,31.43,31.58,31.24,31.27,5378000.0
2007-11-16 15:30:00,31.27,31.83,31.02,31.55,12614000.0,31.27,31.83,31.02,31.55,12614000.0
2007-11-19 09:30:00,30.68,31.86,30.62,31.49,12546000.0,30.68,31.86,30.62,31.49,12546000.0
2007-11-19 10:00:00,31.48,31.8,31.25,31.3,5932000.0,31.48,31.8,31.25,31.3,5932000.0
2007-11-19 10:30:00,31.26,31.35,30.91,30.98,4422000.0,31.26,31.35,30.91,30.98,4422000.0
2007-11-19 11:00:00,30.98,31.08,30.21,30.46,6331000.0,30.98,31.08,30.21,30.46,6331000.0
2007-11-19 11:30:00,30.43,30.98,30.4,30.44,3377000.0,30.43,30.98,30.4,30.44,3377000.0
2007-11-19 12:00:00,30.49,31.02,30.41,30.94,3121000.0,30.49,31.02,30.41,30.94,3121000.0
2007-11-19 12:30:00,30.91,30.93,30.4,30.66,2426000.0,30.91,30.93,30.4,30.66,2426000.0
2007-11-19 13:00:00,30.66,30.75,30.15,30.49,5162000.0,30.66,30.75,30.15,30.49,5162000.0
2007-11-19 13:30:00,30.49,30.65,30.21,30.3,3454000.0,30.49,30.65,30.21,30.3,3454000.0
2007-11-19 14:00:00,30.34,31.31,30.25,31.22,7000000.0,30.34,31.31,30.25,31.22,7000000.0
2007-11-19 14:30:00,31.22,31.65,30.96,31.07,7375000.0,31.22,31.65,30.96,31.07,7375000.0
2007-11-19 15:00:00,31.05,31.35,30.7,31.16,5753000.0,31.05,31.35,30.7,31.16,5753000.0
2007-11-19 15:30:00,31.16,31.2,30.41,30.75,6983000.0,31.16,31.2,30.41,30.75,6983000.0
2007-11-20 09:30:00,31.4,32.56,31.31,32.38,16392000.0,31.4,32.56,31.31,32.38,16392000.0
2007-11-20 10:00:00,32.36,32.77,32.13,32.4,10391000.0,32.36,32.77,32.13,32.4,10391000.0
2007-11-20 10:30:00,32.4,32.55,32.06,32.55,5777000.0,32.4,32.55,32.06,32.55,5777000.0
2007-11-20 11:00:00,32.55,32.83,32.32,32.47,6283000.0,32.55,32.83,32.32,32.47,6283000.0
2007-11-20 11:30:00,32.47,32.5,32.01,32.05,3481000.0,32.47,32.5,32.01,32.05,3481000.0
2007-11-20 12:00:00,32.05,32.13,31.61,31.76,5936000.0,32.05,32.13,31.61,31.76,5936000.0
2007-11-20 12:30:00,31.77,31.87,31.0,31.29,7638000.0,31.77,31.87,31.0,31.29,7638000.0
2007-11-20 13:00:00,31.25,31.3,30.8,30.81,6910000.0,31.25,31.3,30.8,30.81,6910000.0
2007-11-20 13:30:00,30.8,31.5,30.8,31.38,3571000.0,30.8,31.5,30.8,31.38,3571000.0
2007-11-20 14:00:00,31.4,31.7,30.6,30.64,9380000.0,31.4,31.7,30.6,30.64,9380000.0
2007-11-20 14:30:00,30.62,31.3,30.62,30.94,5620000.0,30.62,31.3,30.62,30.94,5620000.0
2007-11-20 15:00:00,30.95,31.28,30.52,31.13,7349000.0,30.95,31.28,30.52,31.13,7349000.0
2007-11-20 15:30:00,31.12,31.77,31.08,31.34,8688000.0,31.12,31.77,31.08,31.34,8688000.0
2007-11-21 09:30:00,30.61,31.32,30.5,31.02,11559000.0,30.61,31.32,30.5,31.02,11559000.0
2007-11-21 10:00:00,31.02,31.24,30.51,30.71,6286000.0,31.02,31.24,30.51,30.71,6286000.0
2007-11-21 10:30:00,30.73,30.78,30.35,30.5,6655000.0,30.73,30.78,30.35,30.5,6655000.0
2007-11-21 11:00:00,30.49,30.73,30.26,30.57,5320000.0,30.49,30.73,30.26,30.57,5320000.0
2007-11-21 11:30:00,30.6,30.85,30.54,30.57,3202000.0,30.6,30.85,30.54,30.57,3202000.0
2007-11-21 12:00:00,30.58,30.79,30.46,30.6,1844000.0,30.58,30.79,30.46,30.6,1844000.0
2007-11-21 12:30:00,30.59,31.2,30.5,31.05,4977000.0,30.59,31.2,30.5,31.05,4977000.0
2007-11-21 13:00:00,31.08,31.25,30.8,30.85,3203000.0,31.08,31.25,30.8,30.85,3203000.0
2007-11-21 13:30:00,30.85,31.2,30.85,31.12,1799000.0,30.85,31.2,30.85,31.12,1799000.0
2007-11-21 14:00:00,31.11,31.6,31.05,31.26,6077000.0,31.11,31.6,31.05,31.26,6077000.0
2007-11-21 14:30:00,31.29,31.59,31.2,31.49,3911000.0,31.29,31.59,31.2,31.49,3911000.0
2007-11-21 15:00:00,31.5,31.61,30.9,30.99,6059000.0,31.5,31.61,30.9,30.99,6059000.0
2007-11-21 15:30:00,31.0,31.2,30.69,30.76,5219000.0,31.0,31.2,30.69,30.76,5219000.0
2007-11-23 09:30:00,31.45,31.67,30.76,31.0,9798000.0,31.45,31.67,30.76,31.0,9798000.0
2007-11-23 10:00:00,31.02,31.22,30.91,30.95,3740000.0,31.02,31.22,30.91,30.95,3740000.0
2007-11-23 10:30:00,30.93,31.05,30.81,30.87,2492000.0,30.93,31.05,30.81,30.87,2492000.0
2007-11-23 11:00:00,30.87,30.97,30.53,30.66,3962000.0,30.87,30.97,30.53,30.66,3962000.0
2007-11-23 11:30:00,30.68,30.89,30.63,30.65,3236000.0,30.68,30.89,30.63,30.65,3236000.0
2007-11-23 12:00:00,30.66,30.99,30.61,30.93,3150000.0,30.66,30.99,30.61,30.93,3150000.0
2007-11-23 12:30:00,30.94,31.0,30.7,30.88,3980000.0,30.94,31.0,30.7,30.88,3980000.0
2007-11-26 09:30:00,31.2,32.4,30.93,32.34,13826000.0,31.2,32.4,30.93,32.34,13826000.0
2007-11-26 10:00:00,32.37,32.54,31.93,32.04,8940000.0,32.37,32.54,31.93,32.04,8940000.0
2007-11-26 10:30:00,32.03,32.25,31.9,31.99,5989000.0,32.03,32.25,31.9,31.99,5989000.0
2007-11-26 11:00:00,31.95,32.37,31.81,32.08,6782000.0,31.95,32.37,31.81,32.08,6782000.0
2007-11-26 11:30:00,32.07,32.96,32.05,32.81,9845000.0,32.07,32.96,32.05,32.81,9845000.0
2007-11-26 12:00:00,32.83,33.84,32.81,33.79,9863000.0,32.83,33.84,32.81,33.79,9863000.0
2007-11-26 12:30:00,33.81,34.08,33.62,33.8,8769000.0,33.81,34.08,33.62,33.8,8769000.0
2007-11-26 13:00:00,33.8,33.95,33.47,33.63,6765000.0,33.8,33.95,33.47,33.63,6765000.0
2007-11-26 13:30:00,33.63,33.89,33.17,33.36,7319000.0,33.63,33.89,33.17,33.36,7319000.0
2007-11-26 14:00:00,33.38,33.7,33.12,33.57,6515000.0,33.38,33.7,33.12,33.57,6515000.0
2007-11-26 14:30:00,33.58,33.74,33.3,33.42,5838000.0,33.58,33.74,33.3,33.42,5838000.0
2007-11-26 15:00:00,33.4,33.43,32.51,32.58,11024000.0,33.4,33.43,32.51,32.58,11024000.0
2007-11-26 15:30:00,32.63,32.93,32.2,32.61,9765000.0,32.63,32.93,32.2,32.61,9765000.0
2007-11-27 09:30:00,33.56,34.22,33.5,33.8,18219000.0,33.56,34.22,33.5,33.8,18219000.0
2007-11-27 10:00:00,33.78,33.85,32.06,33.26,18523000.0,33.78,33.85,32.06,33.26,18523000.0
2007-11-27 10:30:00,33.28,33.95,33.16,33.88,11990000.0,33.28,33.95,33.16,33.88,11990000.0
2007-11-27 11:00:00,33.88,33.88,33.31,33.62,5990000.0,33.88,33.88,33.31,33.62,5990000.0
2007-11-27 11:30:00,33.64,33.84,33.27,33.43,5182000.0,33.64,33.84,33.27,33.43,5182000.0
2007-11-27 12:00:00,33.42,33.55,33.17,33.42,3800000.0,33.42,33.55,33.17,33.42,3800000.0
2007-11-27 12:30:00,33.41,33.78,33.4,33.51,4004000.0,33.41,33.78,33.4,33.51,4004000.0
2007-11-27 13:00:00,33.52,33.65,33.46,33.53,2662000.0,33.52,33.65,33.46,33.53,2662000.0
2007-11-27 13:30:00,33.53,33.58,33.01,33.17,3626000.0,33.53,33.58,33.01,33.17,3626000.0
2007-11-27 14:00:00,33.17,33.42,32.88,33.36,5641000.0,33.17,33.42,32.88,33.36,5641000.0
2007-11-27 14:30:00,33.35,33.39,32.9,33.26,5637000.0,33.35,33.39,32.9,33.26,5637000.0
2007-11-27 15:00:00,33.25,33.77,33.1,33.45,7565000.0,33.25,33.77,33.1,33.45,7565000.0
2007-11-27 15:30:00,33.45,34.14,33.39,34.11,8865000.0,33.45,34.14,33.39,34.11,8865000.0
2007-11-28 09:30:00,35.45,35.53,34.86,35.33,14841000.0,35.45,35.53,34.86,35.33,14841000.0
2007-11-28 10:00:00,35.33,35.43,34.9,35.34,9345000.0,35.33,35.43,34.9,35.34,9345000.0
2007-11-28 10:30:00,35.36,35.43,35.09,35.31,6546000.0,35.36,35.43,35.09,35.31,6546000.0
2007-11-28 11:00:00,35.32,35.6,35.16,35.58,5918000.0,35.32,35.6,35.16,35.58,5918000.0
2007-11-28 11:30:00,35.56,35.8,35.52,35.68,6588000.0,35.56,35.8,35.52,35.68,6588000.0
2007-11-28 12:00:00,35.68,35.85,35.58,35.69,4148000.0,35.68,35.85,35.58,35.69,4148000.0
2007-11-28 12:30:00,35.7,35.75,35.56,35.6,2281000.0,35.7,35.75,35.56,35.6,2281000.0
2007-11-28 13:00:00,35.62,35.77,35.39,35.62,4320000.0,35.62,35.77,35.39,35.62,4320000.0
2007-11-28 13:30:00,35.62,35.76,35.61,35.63,2746000.0,35.62,35.76,35.61,35.63,2746000.0
2007-11-28 14:00:00,35.63,35.79,35.45,35.72,5268000.0,35.63,35.79,35.45,35.72,5268000.0
2007-11-28 14:30:00,35.73,36.14,35.71,36.12,8518000.0,35.73,36.14,35.71,36.12,8518000.0
2007-11-28 15:00:00,36.12,36.52,36.0,36.33,8035000.0,36.12,36.52,36.0,36.33,8035000.0
2007-11-28 15:30:00,36.32,36.76,36.15,36.71,8171000.0,36.32,36.76,36.15,36.71,8171000.0
2007-11-29 09:30:00,36.6,37.9,36.52,37.68,16539000.0,36.6,37.9,36.52,37.68,16539000.0
2007-11-29 10:00:00,37.69,38.25,37.5,37.9,11022000.0,37.69,38.25,37.5,37.9,11022000.0
2007-11-29 10:30:00,37.9,38.33,37.74,38.11,6260000.0,37.9,38.33,37.74,38.11,6260000.0
2007-11-29 11:00:00,38.11,38.45,38.08,38.45,5588000.0,38.11,38.45,38.08,38.45,5588000.0
2007-11-29 11:30:00,38.45,38.6,38.3,38.33,5272000.0,38.45,38.6,38.3,38.33,5272000.0
2007-11-29 12:00:00,38.35,38.42,38.02,38.2,4212000.0,38.35,38.42,38.02,38.2,4212000.0
2007-11-29 12:30:00,38.19,38.23,37.81,37.85,4308000.0,38.19,38.23,37.81,37.85,4308000.0
2007-11-29 13:00:00,37.84,37.97,37.33,37.47,6264000.0,37.84,37.97,37.33,37.47,6264000.0
2007-11-29 13:30:00,37.45,37.84,37.3,37.68,4836000.0,37.45,37.84,37.3,37.68,4836000.0
2007-11-29 14:00:00,37.68,38.0,37.48,37.82,4490000.0,37.68,38.0,37.48,37.82,4490000.0
2007-11-29 14:30:00,37.82,37.96,37.68,37.85,2938000.0,37.82,37.96,37.68,37.85,2938000.0
2007-11-29 15:00:00,37.85,38.38,37.8,37.89,6475000.0,37.85,38.38,37.8,37.89,6475000.0
2007-11-29 15:30:00,37.86,38.0,37.5,37.9,7405000.0,37.86,38.0,37.5,37.9,7405000.0
2007-11-30 09:30:00,39.68,39.7,38.88,39.28,15194000.0,39.68,39.7,38.88,39.28,15194000.0
2007-11-30 10:00:00,39.28,39.35,38.55,38.96,8380000.0,39.28,39.35,38.55,38.96,8380000.0
2007-11-30 10:30:00,38.96,39.08,38.66,38.92,5208000.0,38.96,39.08,38.66,38.92,5208000.0
2007-11-30 11:00:00,38.91,38.92,38.05,38.45,8658000.0,38.91,38.92,38.05,38.45,8658000.0
2007-11-30 11:30:00,38.45,38.89,38.05,38.8,6319000.0,38.45,38.89,38.05,38.8,6319000.0
2007-11-30 12:00:00,38.8,38.84,37.9,38.36,5534000.0,38.8,38.84,37.9,38.36,5534000.0
2007-11-30 12:30:00,38.35,38.48,38.21,38.48,2760000.0,38.35,38.48,38.21,38.48,2760000.0
2007-11-30 13:00:00,38.48,38.64,38.26,38.64,3315000.0,38.48,38.64,38.26,38.64,3315000.0
2007-11-30 13:30:00,38.64,38.73,38.43,38.47,2167000.0,38.64,38.73,38.43,38.47,2167000.0
2007-11-30 14:00:00,38.48,38.6,38.28,38.44,2291000.0,38.48,38.6,38.28,38.44,2291000.0
2007-11-30 14:30:00,38.44,38.48,38.04,38.16,3889000.0,38.44,38.48,38.04,38.16,3889000.0
2007-11-30 15:00:00,38.16,38.2,37.41,37.8,9688000.0,38.16,38.2,37.41,37.8,9688000.0
2007-11-30 15:30:00,37.77,38.4,37.45,38.18,9003000.0,37.77,38.4,37.45,38.18,9003000.0
2007-12-03 09:30:00,37.86,38.25,37.32,37.83,10112000.0,37.86,38.25,37.32,37.83,10112000.0
2007-12-03 10:00:00,37.88,38.9,37.75,38.63,8588000.0,37.88,38.9,37.75,38.63,8588000.0
2007-12-03 10:30:00,38.62,38.84,38.46,38.72,4653000.0,38.62,38.84,38.46,38.72,4653000.0
2007-12-03 11:00:00,38.71,38.8,38.28,38.54,3124000.0,38.71,38.8,38.28,38.54,3124000.0
2007-12-03 11:30:00,38.55,38.7,38.42,38.52,1501000.0,38.55,38.7,38.42,38.52,1501000.0
2007-12-03 12:00:00,38.55,38.7,38.46,38.67,1056000.0,38.55,38.7,38.46,38.67,1056000.0
2007-12-03 12:30:00,38.67,38.75,38.49,38.51,1855000.0,38.67,38.75,38.49,38.51,1855000.0
2007-12-03 13:00:00,38.49,38.52,38.16,38.24,3128000.0,38.49,38.52,38.16,38.24,3128000.0
2007-12-03 13:30:00,38.23,38.3,38.02,38.22,2568000.0,38.23,38.3,38.02,38.22,2568000.0
2007-12-03 14:00:00,38.18,38.4,38.18,38.22,1375000.0,38.18,38.4,38.18,38.22,1375000.0
2007-12-03 14:30:00,38.22,38.5,38.09,38.4,2461000.0,38.22,38.5,38.09,38.4,2461000.0
2007-12-03 15:00:00,38.37,38.48,38.1,38.34,3500000.0,38.37,38.48,38.1,38.34,3500000.0
2007-12-03 15:30:00,38.34,38.52,38.15,38.52,3964000.0,38.34,38.52,38.15,38.52,3964000.0
2007-12-04 09:30:00,40.0,40.1,39.03,39.53,19388000.0,40.0,40.1,39.03,39.53,19388000.0
2007-12-04 10:00:00,39.52,39.64,39.13,39.5,6576000.0,39.52,39.64,39.13,39.5,6576000.0
2007-12-04 10:30:00,39.5,39.58,39.25,39.28,5029000.0,39.5,39.58,39.25,39.28,5029000.0
2007-12-04 11:00:00,39.27,39.39,39.11,39.13,3736000.0,39.27,39.39,39.11,39.13,3736000.0
2007-12-04 11:30:00,39.12,39.24,38.8,38.9,5004000.0,39.12,39.24,38.8,38.9,5004000.0
2007-12-04 12:00:00,38.92,39.35,38.81,39.32,3541000.0,38.92,39.35,38.81,39.32,3541000.0
2007-12-04 12:30:00,39.34,39.4,39.18,39.32,2470000.0,39.34,39.4,39.18,39.32,2470000.0
2007-12-04 13:00:00,39.32,39.38,39.08,39.12,1973000.0,39.32,39.38,39.08,39.12,1973000.0
2007-12-04 13:30:00,39.13,39.25,39.06,39.19,1586000.0,39.13,39.25,39.06,39.19,1586000.0
2007-12-04 14:00:00,39.17,39.19,38.7,38.89,3561000.0,39.17,39.19,38.7,38.89,3561000.0
2007-12-04 14:30:00,38.89,39.06,38.77,38.99,2368000.0,38.89,39.06,38.77,38.99,2368000.0
2007-12-04 15:00:00,38.98,39.23,38.85,39.09,3329000.0,38.98,39.23,38.85,39.09,3329000.0
2007-12-04 15:30:00,39.09,39.34,38.56,38.74,6931000.0,39.09,39.34,38.56,38.74,6931000.0
2007-12-05 09:30:00,39.67,39.78,39.2,39.44,9341000.0,39.67,39.78,39.2,39.44,9341000.0
2007-12-05 10:00:00,39.41,39.54,39.16,39.28,4638000.0,39.41,39.54,39.16,39.28,4638000.0
2007-12-05 10:30:00,39.28,39.46,39.17,39.42,3758000.0,39.28,39.46,39.17,39.42,3758000.0
2007-12-05 11:00:00,39.44,39.44,39.25,39.31,2538000.0,39.44,39.44,39.25,39.31,2538000.0
2007-12-05 11:30:00,39.34,39.39,39.17,39.31,2519000.0,39.34,39.39,39.17,39.31,2519000.0
2007-12-05 12:00:00,39.33,39.38,39.21,39.25,1387000.0,39.33,39.38,39.21,39.25,1387000.0
2007-12-05 12:30:00,39.26,39.41,39.23,39.26,1727000.0,39.26,39.41,39.23,39.26,1727000.0
2007-12-05 13:00:00,39.27,39.29,39.08,39.21,2666000.0,39.27,39.29,39.08,39.21,2666000.0
2007-12-05 13:30:00,39.22,39.34,39.08,39.29,1996000.0,39.22,39.34,39.08,39.29,1996000.0
2007-12-05 14:00:00,39.31,39.34,39.15,39.18,2187000.0,39.31,39.34,39.15,39.18,2187000.0
2007-12-05 14:30:00,39.18,39.25,39.12,39.16,2059000.0,39.18,39.25,39.12,39.16,2059000.0
2007-12-05 15:00:00,39.17,39.25,39.13,39.15,2480000.0,39.17,39.25,39.13,39.15,2480000.0
2007-12-05 15:30:00,39.16,39.3,38.9,39.21,5682000.0,39.16,39.3,38.9,39.21,5682000.0
2007-12-06 09:30:00,38.95,39.46,38.71,38.89,8026000.0,38.95,39.46,38.71,38.89,8026000.0
2007-12-06 10:00:00,38.89,39.07,38.56,38.75,5924000.0,38.89,39.07,38.56,38.75,5924000.0
2007-12-06 10:30:00,38.75,38.76,37.9,38.28,7849000.0,38.75,38.76,37.9,38.28,7849000.0
2007-12-06 11:00:00,38.29,38.4,38.15,38.35,3259000.0,38.29,38.4,38.15,38.35,3259000.0
2007-12-06 11:30:00,38.34,38.56,38.29,38.54,3310000.0,38.34,38.56,38.29,38.54,3310000.0
2007-12-06 12:00:00,38.55,38.56,38.26,38.37,2017000.0,38.55,38.56,38.26,38.37,2017000.0
2007-12-06 12:30:00,38.34,38.44,38.16,38.2,1734000.0,38.34,38.44,38.16,38.2,1734000.0
2007-12-06 13:00:00,38.21,38.23,38.02,38.2,2535000.0,38.21,38.23,38.02,38.2,2535000.0
2007-12-06 13:30:00,38.2,38.35,38.05,38.19,1683000.0,38.2,38.35,38.05,38.19,1683000.0
2007-12-06 14:00:00,38.21,38.34,38.0,38.14,1210000.0,38.21,38.34,38.0,38.14,1210000.0
2007-12-06 14:30:00,38.16,38.63,38.08,38.61,4616000.0,38.16,38.63,38.08,38.61,4616000.0
2007-12-06 15:00:00,38.63,38.99,38.61,38.9,7727000.0,38.63,38.99,38.61,38.9,7727000.0
2007-12-06 15:30:00,38.88,39.29,38.7,39.24,6428000.0,38.88,39.29,38.7,39.24,6428000.0
2007-12-07 09:30:00,38.96,39.09,38.41,38.68,5927000.0,38.96,39.09,38.41,38.68,5927000.0
2007-12-07 10:00:00,38.7,38.92,38.5,38.79,3510000.0,38.7,38.92,38.5,38.79,3510000.0
2007-12-07 10:30:00,38.8,39.27,38.75,39.05,4025000.0,38.8,39.27,38.75,39.05,4025000.0
2007-12-07 11:00:00,39.06,39.22,38.87,38.92,1627000.0,39.06,39.22,38.87,38.92,1627000.0
2007-12-07 11:30:00,38.93,39.26,38.9,39.05,1670000.0,38.93,39.26,38.9,39.05,1670000.0
2007-12-07 12:00:00,39.08,39.14,38.97,38.98,1118000.0,39.08,39.14,38.97,38.98,1118000.0
2007-12-07 12:30:00,38.98,39.06,38.85,38.89,711000.0,38.98,39.06,38.85,38.89,711000.0
2007-12-07 13:00:00,38.9,39.02,38.8,38.92,1007000.0,38.9,39.02,38.8,38.92,1007000.0
2007-12-07 13:30:00,38.9,38.95,38.74,38.84,747000.0,38.9,38.95,38.74,38.84,747000.0
2007-12-07 14:00:00,38.83,38.98,38.83,38.91,992000.0,38.83,38.98,38.83,38.91,992000.0
2007-12-07 14:30:00,38.92,39.23,38.87,38.99,2026000.0,38.92,39.23,38.87,38.99,2026000.0
2007-12-07 15:00:00,38.99,39.2,38.96,39.1,2111000.0,38.99,39.2,38.96,39.1,2111000.0
2007-12-07 15:30:00,39.08,39.08,38.85,39.0,3740000.0,39.08,39.08,38.85,39.0,3740000.0
2007-12-10 09:30:00,39.1,39.13,38.55,38.68,5653000.0,39.1,39.13,38.55,38.68,5653000.0
2007-12-10 10:00:00,38.66,38.8,38.54,38.73,3280000.0,38.66,38.8,38.54,38.73,3280000.0
2007-12-10 10:30:00,38.73,39.47,38.73,39.42,6489000.0,38.73,39.47,38.73,39.42,6489000.0
2007-12-10 11:00:00,39.42,39.45,39.18,39.31,2105000.0,39.42,39.45,39.18,39.31,2105000.0
2007-12-10 11:30:00,39.31,40.25,39.28,40.1,8578000.0,39.31,40.25,39.28,40.1,8578000.0
2007-12-10 12:00:00,40.1,40.18,39.85,39.96,3183000.0,40.1,40.18,39.85,39.96,3183000.0
2007-12-10 12:30:00,39.95,40.36,39.95,40.19,4462000.0,39.95,40.36,39.95,40.19,4462000.0
2007-12-10 13:00:00,40.18,40.23,39.93,40.02,2294000.0,40.18,40.23,39.93,40.02,2294000.0
2007-12-10 13:30:00,40.05,40.21,39.7,39.74,3128000.0,40.05,40.21,39.7,39.74,3128000.0
2007-12-10 14:00:00,39.74,39.87,39.53,39.87,3848000.0,39.74,39.87,39.53,39.87,3848000.0
2007-12-10 14:30:00,39.88,39.92,39.6,39.65,2499000.0,39.88,39.92,39.6,39.65,2499000.0
2007-12-10 15:00:00,39.66,40.0,39.62,39.7,3424000.0,39.66,40.0,39.62,39.7,3424000.0
2007-12-10 15:30:00,39.71,39.85,39.52,39.7,5096000.0,39.71,39.85,39.52,39.7,5096000.0
2007-12-11 09:30:00,39.82,39.89,39.29,39.73,9350000.0,39.82,39.89,39.29,39.73,9350000.0
2007-12-11 10:00:00,39.73,40.57,39.69,40.38,9160000.0,39.73,40.57,39.69,40.38,9160000.0
2007-12-11 10:30:00,40.37,40.46,40.15,40.32,3818000.0,40.37,40.46,40.15,40.32,3818000.0
2007-12-11 11:00:00,40.31,40.56,40.22,40.49,3015000.0,40.31,40.56,40.22,40.49,3015000.0
2007-12-11 11:30:00,40.49,40.62,40.37,40.52,2584000.0,40.49,40.62,40.37,40.52,2584000.0
2007-12-11 12:00:00,40.55,40.6,40.39,40.5,2085000.0,40.55,40.6,40.39,40.5,2085000.0
2007-12-11 12:30:00,40.5,40.63,40.45,40.59,1549000.0,40.5,40.63,40.45,40.59,1549000.0
2007-12-11 13:00:00,40.58,40.66,40.49,40.6,2291000.0,40.58,40.66,40.49,40.6,2291000.0
2007-12-11 13:30:00,40.59,40.88,40.59,40.86,3639000.0,40.59,40.88,40.59,40.86,3639000.0
2007-12-11 14:00:00,40.87,40.89,39.4,39.82,11425000.0,40.87,40.89,39.4,39.82,11425000.0
2007-12-11 14:30:00,39.82,39.9,38.7,39.31,11826000.0,39.82,39.9,38.7,39.31,11826000.0
2007-12-11 15:00:00,39.32,39.39,38.03,38.37,11150000.0,39.32,39.39,38.03,38.37,11150000.0
2007-12-11 15:30:00,38.36,38.48,37.36,37.78,11874000.0,38.36,38.48,37.36,37.78,11874000.0
2007-12-12 09:30:00,39.1,39.52,38.86,39.26,13979000.0,39.1,39.52,38.86,39.26,13979000.0
2007-12-12 10:00:00,39.25,39.39,38.95,39.25,7125000.0,39.25,39.39,38.95,39.25,7125000.0
2007-12-12 10:30:00,39.24,39.27,39.04,39.05,4088000.0,39.24,39.27,39.04,39.05,4088000.0
2007-12-12 11:00:00,39.05,39.29,39.03,39.16,3181000.0,39.05,39.29,39.03,39.16,3181000.0
2007-12-12 11:30:00,39.19,39.38,39.15,39.19,3285000.0,39.19,39.38,39.15,39.19,3285000.0
2007-12-12 12:00:00,39.2,39.3,38.8,38.86,4511000.0,39.2,39.3,38.8,38.86,4511000.0
2007-12-12 12:30:00,38.86,38.87,38.1,38.35,7139000.0,38.86,38.87,38.1,38.35,7139000.0
2007-12-12 13:00:00,38.32,38.68,38.16,38.6,3935000.0,38.32,38.68,38.16,38.6,3935000.0
2007-12-12 13:30:00,38.58,38.83,38.51,38.72,3095000.0,38.58,38.83,38.51,38.72,3095000.0
2007-12-12 14:00:00,38.71,38.87,38.52,38.59,3240000.0,38.71,38.87,38.52,38.59,3240000.0
2007-12-12 14:30:00,38.58,38.63,38.43,38.47,3224000.0,38.58,38.63,38.43,38.47,3224000.0
2007-12-12 15:00:00,38.48,38.48,37.46,38.06,9464000.0,38.48,38.48,37.46,38.06,9464000.0
2007-12-12 15:30:00,38.06,38.9,37.9,38.88,9588000.0,38.06,38.9,37.9,38.88,9588000.0
2007-12-13 09:30:00,38.4,38.91,38.23,38.45,7088000.0,38.4,38.91,38.23,38.45,7088000.0
2007-12-13 10:00:00,38.45,38.71,38.29,38.42,3480000.0,38.45,38.71,38.29,38.42,3480000.0
2007-12-13 10:30:00,38.44,38.54,38.08,38.14,3119000.0,38.44,38.54,38.08,38.14,3119000.0
2007-12-13 11:00:00,38.13,38.25,37.8,38.03,3934000.0,38.13,38.25,37.8,38.03,3934000.0
2007-12-13 11:30:00,38.05,38.24,37.84,38.21,2378000.0,38.05,38.24,37.84,38.21,2378000.0
2007-12-13 12:00:00,38.2,38.22,37.86,37.87,1947000.0,38.2,38.22,37.86,37.87,1947000.0
2007-12-13 12:30:00,37.85,38.12,37.83,37.96,2242000.0,37.85,38.12,37.83,37.96,2242000.0
2007-12-13 13:00:00,37.94,38.15,37.85,38.04,1991000.0,37.94,38.15,37.85,38.04,1991000.0
2007-12-13 13:30:00,38.03,38.05,37.68,37.95,2857000.0,38.03,38.05,37.68,37.95,2857000.0
2007-12-13 14:00:00,37.94,38.4,37.86,38.33,3869000.0,37.94,38.4,37.86,38.33,3869000.0
2007-12-13 14:30:00,38.33,38.34,38.05,38.22,2175000.0,38.33,38.34,38.05,38.22,2175000.0
2007-12-13 15:00:00,38.22,38.65,38.22,38.64,4900000.0,38.22,38.65,38.22,38.64,4900000.0
2007-12-13 15:30:00,38.62,38.9,38.4,38.67,7173000.0,38.62,38.9,38.4,38.67,7173000.0
2007-12-14 09:30:00,38.81,39.3,38.61,39.23,9822000.0,38.81,39.3,38.61,39.23,9822000.0
2007-12-14 10:00:00,39.23,39.43,39.09,39.17,4927000.0,39.23,39.43,39.09,39.17,4927000.0
2007-12-14 10:30:00,39.17,39.71,39.16,39.58,5629000.0,39.17,39.71,39.16,39.58,5629000.0
2007-12-14 11:00:00,39.59,39.68,39.25,39.25,3720000.0,39.59,39.68,39.25,39.25,3720000.0
2007-12-14 11:30:00,39.25,39.3,39.03,39.17,2786000.0,39.25,39.3,39.03,39.17,2786000.0
2007-12-14 12:00:00,39.17,39.46,39.16,39.33,1689000.0,39.17,39.46,39.16,39.33,1689000.0
2007-12-14 12:30:00,39.32,39.35,39.18,39.28,1335000.0,39.32,39.35,39.18,39.28,1335000.0
2007-12-14 13:00:00,39.28,39.41,39.25,39.39,1140000.0,39.28,39.41,39.25,39.39,1140000.0
2007-12-14 13:30:00,39.38,39.4,39.22,39.29,1118000.0,39.38,39.4,39.22,39.29,1118000.0
2007-12-14 14:00:00,39.3,39.3,39.16,39.28,1080000.0,39.3,39.3,39.16,39.28,1080000.0
2007-12-14 14:30:00,39.26,39.42,39.03,39.04,2753000.0,39.26,39.42,39.03,39.04,2753000.0
2007-12-14 15:00:00,39.04,39.22,38.9,39.08,3815000.0,39.04,39.22,38.9,39.08,3815000.0
2007-12-14 15:30:00,39.07,39.29,39.05,39.24,5724000.0,39.07,39.29,39.05,39.24,5724000.0
2007-12-17 09:30:00,38.85,39.27,38.44,38.46,6420000.0,38.85,39.27,38.44,38.46,6420000.0
2007-12-17 10:00:00,38.45,38.58,38.06,38.32,5166000.0,38.45,38.58,38.06,38.32,5166000.0
2007-12-17 10:30:00,38.31,38.55,38.17,38.49,3533000.0,38.31,38.55,38.17,38.49,3533000.0
2007-12-17 11:00:00,38.48,38.63,38.21,38.23,2783000.0,38.48,38.63,38.21,38.23,2783000.0
2007-12-17 11:30:00,38.23,38.27,37.92,38.0,4146000.0,38.23,38.27,37.92,38.0,4146000.0
2007-12-17 12:00:00,37.99,38.1,37.81,37.95,2645000.0,37.99,38.1,37.81,37.95,2645000.0
2007-12-17 12:30:00,37.96,38.03,37.68,37.93,2489000.0,37.96,38.03,37.68,37.93,2489000.0
2007-12-17 13:00:00,37.93,37.93,37.31,37.37,3979000.0,37.93,37.93,37.31,37.37,3979000.0
2007-12-17 13:30:00,37.37,37.44,36.25,36.36,8831000.0,37.37,37.44,36.25,36.36,8831000.0
2007-12-17 14:00:00,36.4,36.56,35.7,36.02,9210000.0,36.4,36.56,35.7,36.02,9210000.0
2007-12-17 14:30:00,36.04,36.06,35.04,35.15,8836000.0,36.04,36.06,35.04,35.15,8836000.0
2007-12-17 15:00:00,35.15,35.94,34.89,35.75,10733000.0,35.15,35.94,34.89,35.75,10733000.0
2007-12-17 15:30:00,35.77,36.34,35.32,35.6,11868000.0,35.77,36.34,35.32,35.6,11868000.0
2007-12-18 09:30:00,36.16,36.69,35.75,36.28,11388000.0,36.16,36.69,35.75,36.28,11388000.0
2007-12-18 10:00:00,36.28,36.43,35.01,35.66,11724000.0,36.28,36.43,35.01,35.66,11724000.0
2007-12-18 10:30:00,35.65,35.8,35.02,35.76,5999000.0,35.65,35.8,35.02,35.76,5999000.0
2007-12-18 11:00:00,35.76,36.08,35.42,35.52,4024000.0,35.76,36.08,35.42,35.52,4024000.0
2007-12-18 11:30:00,35.52,35.89,35.25,35.31,4022000.0,35.52,35.89,35.25,35.31,4022000.0
2007-12-18 12:00:00,35.31,35.93,35.09,35.7,4915000.0,35.31,35.93,35.09,35.7,4915000.0
2007-12-18 12:30:00,35.7,36.13,35.59,35.99,3271000.0,35.7,36.13,35.59,35.99,3271000.0
2007-12-18 13:00:00,35.98,36.89,35.98,36.8,6341000.0,35.98,36.89,35.98,36.8,6341000.0
2007-12-18 13:30:00,36.8,37.47,36.76,37.43,8630000.0,36.8,37.47,36.76,37.43,8630000.0
2007-12-18 14:00:00,37.44,37.73,37.26,37.42,9094000.0,37.44,37.73,37.26,37.42,9094000.0
2007-12-18 14:30:00,37.43,37.58,37.01,37.33,5607000.0,37.43,37.58,37.01,37.33,5607000.0
2007-12-18 15:00:00,37.36,37.56,37.24,37.26,4570000.0,37.36,37.56,37.24,37.26,4570000.0
2007-12-18 15:30:00,37.27,37.69,37.11,37.27,6798000.0,37.27,37.69,37.11,37.27,6798000.0
2007-12-19 09:30:00,37.28,37.48,36.65,37.24,6548000.0,37.28,37.48,36.65,37.24,6548000.0
2007-12-19 10:00:00,37.25,37.77,37.19,37.59,6658000.0,37.25,37.77,37.19,37.59,6658000.0
2007-12-19 10:30:00,37.57,37.8,37.36,37.49,3902000.0,37.57,37.8,37.36,37.49,3902000.0
2007-12-19 11:00:00,37.49,37.54,37.04,37.05,3616000.0,37.49,37.54,37.04,37.05,3616000.0
2007-12-19 11:30:00,37.05,37.31,36.93,36.98,3266000.0,37.05,37.31,36.93,36.98,3266000.0
2007-12-19 12:00:00,36.98,37.37,36.95,37.29,2440000.0,36.98,37.37,36.95,37.29,2440000.0
2007-12-19 12:30:00,37.28,37.29,37.03,37.22,2120000.0,37.28,37.29,37.03,37.22,2120000.0
2007-12-19 13:00:00,37.19,37.22,37.07,37.11,1537000.0,37.19,37.22,37.07,37.11,1537000.0
2007-12-19 13:30:00,37.13,37.25,37.02,37.1,1896000.0,37.13,37.25,37.02,37.1,1896000.0
2007-12-19 14:00:00,37.1,37.76,37.06,37.63,4960000.0,37.1,37.76,37.06,37.63,4960000.0
2007-12-19 14:30:00,37.63,37.8,37.56,37.63,3287000.0,37.63,37.8,37.56,37.63,3287000.0
2007-12-19 15:00:00,37.63,37.66,37.38,37.44,2516000.0,37.63,37.66,37.38,37.44,2516000.0
2007-12-19 15:30:00,37.43,37.6,37.4,37.5,3447000.0,37.43,37.6,37.4,37.5,3447000.0
2007-12-20 09:30:00,38.1,38.29,37.85,37.86,6604000.0,38.1,38.29,37.85,37.86,6604000.0
2007-12-20 10:00:00,37.85,38.02,37.75,37.87,4497000.0,37.85,38.02,37.75,37.87,4497000.0
2007-12-20 10:30:00,37.86,38.15,37.78,37.86,4148000.0,37.86,38.15,37.78,37.86,4148000.0
2007-12-20 11:00:00,37.86,38.03,37.65,38.02,3197000.0,37.86,38.03,37.65,38.02,3197000.0
2007-12-20 11:30:00,38.0,38.05,37.88,37.94,1042000.0,38.0,38.05,37.88,37.94,1042000.0
2007-12-20 12:00:00,37.92,37.97,37.77,37.93,1586000.0,37.92,37.97,37.77,37.93,1586000.0
2007-12-20 12:30:00,37.95,37.97,37.81,37.88,1124000.0,37.95,37.97,37.81,37.88,1124000.0
2007-12-20 13:00:00,37.86,37.96,37.84,37.9,1450000.0,37.86,37.96,37.84,37.9,1450000.0
2007-12-20 13:30:00,37.9,38.2,37.88,38.03,1546000.0,37.9,38.2,37.88,38.03,1546000.0
2007-12-20 14:00:00,38.03,38.18,38.0,38.1,2658000.0,38.03,38.18,38.0,38.1,2658000.0
2007-12-20 14:30:00,38.08,38.21,38.01,38.08,2462000.0,38.08,38.21,38.01,38.08,2462000.0
2007-12-20 15:00:00,38.08,38.19,37.96,38.04,2285000.0,38.08,38.19,37.96,38.04,2285000.0
2007-12-20 15:30:00,38.02,38.1,37.91,38.0,2150000.0,38.02,38.1,37.91,38.0,2150000.0
2007-12-21 09:30:00,38.6,38.6,38.04,38.18,7816000.0,38.6,38.6,38.04,38.18,7816000.0
2007-12-21 10:00:00,38.27,38.41,38.15,38.27,1993000.0,38.27,38.41,38.15,38.27,1993000.0
2007-12-21 10:30:00,38.26,38.41,38.22,38.4,1541000.0,38.26,38.41,38.22,38.4,1541000.0
2007-12-21 11:00:00,38.39,38.4,38.3,38.37,1047000.0,38.39,38.4,38.3,38.37,1047000.0
2007-12-21 11:30:00,38.37,38.5,38.33,38.41,1490000.0,38.37,38.5,38.33,38.41,1490000.0
2007-12-21 12:00:00,38.42,38.47,38.37,38.47,984000.0,38.42,38.47,38.37,38.47,984000.0
2007-12-21 12:30:00,38.45,38.46,38.4,38.41,545000.0,38.45,38.46,38.4,38.41,545000.0
2007-12-21 13:00:00,38.42,38.45,38.39,38.4,989000.0,38.42,38.45,38.39,38.4,989000.0
2007-12-21 13:30:00,38.4,38.44,38.39,38.42,751000.0,38.4,38.44,38.39,38.42,751000.0
2007-12-21 14:00:00,38.41,38.47,38.35,38.37,1227000.0,38.41,38.47,38.35,38.37,1227000.0
2007-12-21 14:30:00,38.38,38.4,38.24,38.35,1242000.0,38.38,38.4,38.24,38.35,1242000.0
2007-12-21 15:00:00,38.35,38.35,38.2,38.25,2089000.0,38.35,38.35,38.2,38.25,2089000.0
2007-12-21 15:30:00,38.25,38.27,37.68,37.98,5805000.0,38.25,38.27,37.68,37.98,5805000.0
2007-12-24 09:30:00,38.15,38.4,37.92,38.18,3205000.0,38.15,38.4,37.92,38.18,3205000.0
2007-12-24 10:00:00,38.19,38.29,38.12,38.2,1233000.0,38.19,38.29,38.12,38.2,1233000.0
2007-12-24 10:30:00,38.2,38.22,38.01,38.11,1140000.0,38.2,38.22,38.01,38.11,1140000.0
2007-12-24 11:00:00,38.13,38.18,38.05,38.1,597000.0,38.13,38.18,38.05,38.1,597000.0
2007-12-24 11:30:00,38.1,38.12,38.05,38.09,531000.0,38.1,38.12,38.05,38.09,531000.0
2007-12-24 12:00:00,38.08,38.2,38.05,38.06,549000.0,38.08,38.2,38.05,38.06,549000.0
2007-12-24 12:30:00,38.08,38.16,38.0,38.06,1376000.0,38.08,38.16,38.0,38.06,1376000.0
2007-12-24 13:00:00,38.0,38.14,37.93,37.95,166000.0,38.0,38.14,37.93,37.95,166000.0
2007-12-24 13:30:00,38.08,38.09,37.9,37.9,19000.0,38.08,38.09,37.9,37.9,19000.0
2007-12-24 14:00:00,37.85,38.05,37.85,38.05,3000.0,37.85,38.05,37.85,38.05,3000.0
2007-12-24 14:30:00,38.04,38.04,38.04,38.04,1000.0,38.04,38.04,38.04,38.04,1000.0
2007-12-24 15:00:00,37.9,38.0,37.85,38.0,5000.0,37.9,38.0,37.85,38.0,5000.0
2007-12-24 15:30:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-26 09:30:00,37.96,38.67,37.71,38.39,4388000.0,37.96,38.67,37.71,38.39,4388000.0
2007-12-26 10:00:00,38.4,38.64,38.36,38.55,2356000.0,38.4,38.64,38.36,38.55,2356000.0
2007-12-26 10:30:00,38.56,38.8,38.4,38.71,1956000.0,38.56,38.8,38.4,38.71,1956000.0
2007-12-26 11:00:00,38.71,39.24,38.64,39.01,3121000.0,38.71,39.24,38.64,39.01,3121000.0
2007-12-26 11:30:00,39.05,39.27,39.0,39.1,1338000.0,39.05,39.27,39.0,39.1,1338000.0
2007-12-26 12:00:00,39.13,39.2,39.07,39.18,776000.0,39.13,39.2,39.07,39.18,776000.0
2007-12-26 12:30:00,39.16,39.5,39.14,39.48,1803000.0,39.16,39.5,39.14,39.48,1803000.0
2007-12-26 13:00:00,39.47,39.65,39.43,39.65,1855000.0,39.47,39.65,39.43,39.65,1855000.0
2007-12-26 13:30:00,39.65,39.65,39.32,39.59,1836000.0,39.65,39.65,39.32,39.59,1836000.0
2007-12-26 14:00:00,39.59,39.64,39.43,39.64,1468000.0,39.59,39.64,39.43,39.64,1468000.0
2007-12-26 14:30:00,39.62,39.8,39.58,39.74,1841000.0,39.62,39.8,39.58,39.74,1841000.0
2007-12-26 15:00:00,39.73,39.83,39.52,39.61,2771000.0,39.73,39.83,39.52,39.61,2771000.0
2007-12-26 15:30:00,39.63,39.98,39.5,39.97,4214000.0,39.63,39.98,39.5,39.97,4214000.0
2007-12-27 09:30:00,39.71,41.2,39.45,40.79,10977000.0,39.71,41.2,39.45,40.79,10977000.0
2007-12-27 10:00:00,40.79,41.78,40.75,41.61,7971000.0,40.79,41.78,40.75,41.61,7971000.0
2007-12-27 10:30:00,41.6,41.68,40.92,40.95,6551000.0,41.6,41.68,40.92,40.95,6551000.0
2007-12-27 11:00:00,40.93,41.18,40.6,41.13,5790000.0,40.93,41.18,40.6,41.13,5790000.0
2007-12-27 11:30:00,41.13,41.41,41.06,41.41,3886000.0,41.13,41.41,41.06,41.41,3886000.0
2007-12-27 12:00:00,41.38,41.4,40.9,41.1,3121000.0,41.38,41.4,40.9,41.1,3121000.0
2007-12-27 12:30:00,41.11,41.13,40.6,40.98,3518000.0,41.11,41.13,40.6,40.98,3518000.0
2007-12-27 13:00:00,40.98,41.24,40.74,41.21,2545000.0,40.98,41.24,40.74,41.21,2545000.0
2007-12-27 13:30:00,41.22,41.43,41.08,41.34,2800000.0,41.22,41.43,41.08,41.34,2800000.0
2007-12-27 14:00:00,41.34,41.55,41.13,41.49,3624000.0,41.34,41.55,41.13,41.49,3624000.0
2007-12-27 14:30:00,41.52,41.58,41.22,41.32,2882000.0,41.52,41.58,41.22,41.32,2882000.0
2007-12-27 15:00:00,41.31,41.5,41.05,41.06,3101000.0,41.31,41.5,41.05,41.06,3101000.0
2007-12-27 15:30:00,41.06,41.1,40.55,40.9,6519000.0,41.06,41.1,40.55,40.9,6519000.0
2007-12-28 09:30:00,41.51,41.82,41.18,41.55,7632000.0,41.51,41.82,41.18,41.55,7632000.0
2007-12-28 10:00:00,41.56,41.58,41.05,41.43,4312000.0,41.56,41.58,41.05,41.43,4312000.0
2007-12-28 10:30:00,41.4,41.43,41.1,41.12,1804000.0,41.4,41.43,41.1,41.12,1804000.0
2007-12-28 11:00:00,41.11,41.3,41.08,41.25,1974000.0,41.11,41.3,41.08,41.25,1974000.0
2007-12-28 11:30:00,41.24,41.28,40.92,40.99,1921000.0,41.24,41.28,40.92,40.99,1921000.0
2007-12-28 12:00:00,40.97,41.13,40.5,40.55,4113000.0,40.97,41.13,40.5,40.55,4113000.0
2007-12-28 12:30:00,40.55,40.66,39.75,39.9,7107000.0,40.55,40.66,39.75,39.9,7107000.0
2007-12-28 13:00:00,39.93,39.98,39.4,39.78,5260000.0,39.93,39.98,39.4,39.78,5260000.0
2007-12-28 13:30:00,39.8,40.46,39.65,40.42,5146000.0,39.8,40.46,39.65,40.42,5146000.0
2007-12-28 14:00:00,40.43,40.45,40.12,40.2,2846000.0,40.43,40.45,40.12,40.2,2846000.0
2007-12-28 14:30:00,40.2,40.45,39.8,39.98,3800000.0,40.2,40.45,39.8,39.98,3800000.0
2007-12-28 15:00:00,40.01,40.26,39.7,39.96,3767000.0,40.01,40.26,39.7,39.96,3767000.0
2007-12-28 15:30:00,39.96,40.34,39.83,39.87,5603000.0,39.96,40.34,39.83,39.87,5603000.0
2007-12-31 09:30:00,39.26,39.8,38.8,39.46,7272000.0,39.26,39.8,38.8,39.46,7272000.0
2007-12-31 10:00:00,39.46,39.63,39.33,39.42,2657000.0,39.46,39.63,39.33,39.42,2657000.0
2007-12-31 10:30:00,39.42,39.44,39.3,39.36,1401000.0,39.42,39.44,39.3,39.36,1401000.0
2007-12-31 11:00:00,39.36,39.42,39.1,39.19,1589000.0,39.36,39.42,39.1,39.19,1589000.0
2007-12-31 11:30:00,39.21,39.35,39.12,39.15,1173000.0,39.21,39.35,39.12,39.15,1173000.0
2007-12-31 12:00:00,39.15,39.23,39.11,39.11,904000.0,39.15,39.23,39.11,39.11,904000.0
2007-12-31 12:30:00,39.11,39.18,38.83,39.12,2046000.0,39.11,39.18,38.83,39.12,2046000.0
2007-12-31 13:00:00,39.13,39.15,38.84,38.98,1437000.0,39.13,39.15,38.84,38.98,1437000.0
2007-12-31 13:30:00,39.0,39.06,38.91,38.98,903000.0,39.0,39.06,38.91,38.98,903000.0
2007-12-31 14:00:00,38.98,39.14,38.89,39.02,1470000.0,38.98,39.14,38.89,39.02,1470000.0
2007-12-31 14:30:00,39.05,39.49,39.02,39.44,2531000.0,39.05,39.49,39.02,39.44,2531000.0
2007-12-31 15:00:00,39.45,39.59,39.36,39.47,1916000.0,39.45,39.59,39.36,39.47,1916000.0
2007-12-31 15:30:00,39.47,39.47,38.92,39.0,4288000.0,39.47,39.47,38.92,39.0,4288000.0
2008-01-02 09:30:00,39.46,39.77,39.17,39.32,6046000.0,39.46,39.77,39.17,39.32,6046000.0
2008-01-02 10:00:00,39.29,39.49,39.03,39.33,3091000.0,39.29,39.49,39.03,39.33,3091000.0
2008-01-02 10:30:00,39.31,39.31,38.44,38.52,5033000.0,39.31,39.31,38.44,38.52,5033000.0
2008-01-02 11:00:00,38.55,38.68,37.84,38.09,5613000.0,38.55,38.68,37.84,38.09,5613000.0
2008-01-02 11:30:00,38.09,38.19,37.72,38.07,3664000.0,38.09,38.19,37.72,38.07,3664000.0
2008-01-02 12:00:00,38.08,38.1,37.7,37.81,2595000.0,38.08,38.1,37.7,37.81,2595000.0
2008-01-02 12:30:00,37.81,38.19,37.78,38.08,2814000.0,37.81,38.19,37.78,38.08,2814000.0
2008-01-02 13:00:00,38.07,38.19,37.47,37.63,4388000.0,38.07,38.19,37.47,37.63,4388000.0
2008-01-02 13:30:00,37.63,37.88,37.45,37.71,3230000.0,37.63,37.88,37.45,37.71,3230000.0
2008-01-02 14:00:00,37.68,38.25,37.67,37.99,5384000.0,37.68,38.25,37.67,37.99,5384000.0
2008-01-02 14:30:00,37.99,38.08,37.6,37.66,2985000.0,37.99,38.08,37.6,37.66,2985000.0
2008-01-02 15:00:00,37.64,37.88,37.57,37.69,2992000.0,37.64,37.88,37.57,37.69,2992000.0
2008-01-02 15:30:00,37.68,38.19,37.68,38.18,4040000.0,37.68,38.19,37.68,38.18,4040000.0
2008-01-03 09:30:00,38.34,38.36,36.78,37.08,9262000.0,38.34,38.36,36.78,37.08,9262000.0
2008-01-03 10:00:00,37.1,37.59,37.05,37.26,5768000.0,37.1,37.59,37.05,37.26,5768000.0
2008-01-03 10:30:00,37.25,37.37,36.96,37.19,4183000.0,37.25,37.37,36.96,37.19,4183000.0
2008-01-03 11:00:00,37.19,37.42,37.18,37.28,2393000.0,37.19,37.42,37.18,37.28,2393000.0
2008-01-03 11:30:00,37.27,37.59,37.2,37.5,2022000.0,37.27,37.59,37.2,37.5,2022000.0
2008-01-03 12:00:00,37.47,38.07,37.4,37.98,3856000.0,37.47,38.07,37.4,37.98,3856000.0
2008-01-03 12:30:00,37.95,38.24,37.75,37.85,3678000.0,37.95,38.24,37.75,37.85,3678000.0
2008-01-03 13:00:00,37.85,37.85,37.6,37.83,1772000.0,37.85,37.85,37.6,37.83,1772000.0
2008-01-03 13:30:00,37.83,37.83,37.43,37.46,1686000.0,37.83,37.83,37.43,37.46,1686000.0
2008-01-03 14:00:00,37.46,37.69,37.32,37.65,1826000.0,37.46,37.69,37.32,37.65,1826000.0
2008-01-03 14:30:00,37.63,37.67,37.36,37.41,1062000.0,37.63,37.67,37.36,37.41,1062000.0
2008-01-03 15:00:00,37.4,37.47,37.05,37.13,2735000.0,37.4,37.47,37.05,37.13,2735000.0
2008-01-03 15:30:00,37.13,37.52,37.0,37.5,4815000.0,37.13,37.52,37.0,37.5,4815000.0
2008-01-04 09:30:00,36.46,37.15,36.32,36.93,8079000.0,36.46,37.15,36.32,36.93,8079000.0
2008-01-04 10:00:00,36.93,36.99,36.53,36.65,4762000.0,36.93,36.99,36.53,36.65,4762000.0
2008-01-04 10:30:00,36.65,36.75,36.33,36.5,5831000.0,36.65,36.75,36.33,36.5,5831000.0
2008-01-04 11:00:00,36.52,36.6,36.02,36.26,5519000.0,36.52,36.6,36.02,36.26,5519000.0
2008-01-04 11:30:00,36.28,36.4,35.95,36.01,3421000.0,36.28,36.4,35.95,36.01,3421000.0
2008-01-04 12:00:00,36.02,36.34,35.98,36.34,3345000.0,36.02,36.34,35.98,36.34,3345000.0
2008-01-04 12:30:00,36.34,36.84,36.31,36.6,4879000.0,36.34,36.84,36.31,36.6,4879000.0
2008-01-04 13:00:00,36.6,36.61,36.31,36.46,2410000.0,36.6,36.61,36.31,36.46,2410000.0
2008-01-04 13:30:00,36.45,36.59,36.26,36.48,2335000.0,36.45,36.59,36.26,36.48,2335000.0
2008-01-04 14:00:00,36.46,36.48,36.03,36.03,2899000.0,36.46,36.48,36.03,36.03,2899000.0
2008-01-04 14:30:00,36.06,36.17,35.8,36.05,4308000.0,36.06,36.17,35.8,36.05,4308000.0
2008-01-04 15:00:00,36.06,36.28,35.92,36.19,3637000.0,36.06,36.28,35.92,36.19,3637000.0
2008-01-04 15:30:00,36.2,36.32,35.89,36.07,4747000.0,36.2,36.32,35.89,36.07,4747000.0
2008-01-07 09:30:00,35.91,36.4,35.46,35.7,8159000.0,35.91,36.4,35.46,35.7,8159000.0
2008-01-07 10:00:00,35.69,35.74,33.52,33.85,10083000.0,35.69,35.74,33.52,33.85,10083000.0
2008-01-07 10:30:00,33.85,34.5,33.5,34.08,8089000.0,33.85,34.5,33.5,34.08,8089000.0
2008-01-07 11:00:00,34.12,34.92,34.08,34.58,6600000.0,34.12,34.92,34.08,34.58,6600000.0
2008-01-07 11:30:00,34.56,35.4,34.55,34.99,5205000.0,34.56,35.4,34.55,34.99,5205000.0
2008-01-07 12:00:00,34.94,35.26,34.55,34.94,3039000.0,34.94,35.26,34.55,34.94,3039000.0
2008-01-07 12:30:00,34.95,35.69,34.94,35.52,4004000.0,34.95,35.69,34.94,35.52,4004000.0
2008-01-07 13:00:00,35.52,35.52,35.03,35.07,1990000.0,35.52,35.52,35.03,35.07,1990000.0
2008-01-07 13:30:00,35.05,35.16,34.49,34.7,2952000.0,35.05,35.16,34.49,34.7,2952000.0
2008-01-07 14:00:00,34.66,34.74,34.11,34.16,3223000.0,34.66,34.74,34.11,34.16,3223000.0
2008-01-07 14:30:00,34.21,34.77,33.97,34.3,4176000.0,34.21,34.77,33.97,34.3,4176000.0
2008-01-07 15:00:00,34.3,34.45,33.91,33.93,3262000.0,34.3,34.45,33.91,33.93,3262000.0
2008-01-07 15:30:00,33.93,34.8,33.75,34.34,7289000.0,33.93,34.8,33.75,34.34,7289000.0
2008-01-08 09:30:00,34.58,35.15,34.15,34.89,7112000.0,34.58,35.15,34.15,34.89,7112000.0
2008-01-08 10:00:00,34.89,35.76,34.73,35.59,6889000.0,34.89,35.76,34.73,35.59,6889000.0
2008-01-08 10:30:00,35.6,35.7,35.21,35.4,3440000.0,35.6,35.7,35.21,35.4,3440000.0
2008-01-08 11:00:00,35.43,35.49,34.8,35.16,3626000.0,35.43,35.49,34.8,35.16,3626000.0
2008-01-08 11:30:00,35.15,35.25,34.87,35.17,2750000.0,35.15,35.25,34.87,35.17,2750000.0
2008-01-08 12:00:00,35.16,35.52,35.01,35.41,2636000.0,35.16,35.52,35.01,35.41,2636000.0
2008-01-08 12:30:00,35.39,35.53,35.16,35.45,1654000.0,35.39,35.53,35.16,35.45,1654000.0
2008-01-08 13:00:00,35.43,35.73,35.25,35.7,2357000.0,35.43,35.73,35.25,35.7,2357000.0
2008-01-08 13:30:00,35.71,35.71,35.4,35.57,1790000.0,35.71,35.71,35.4,35.57,1790000.0
2008-01-08 14:00:00,35.59,35.96,35.51,35.92,3835000.0,35.59,35.96,35.51,35.92,3835000.0
2008-01-08 14:30:00,35.92,35.97,35.21,35.26,4616000.0,35.92,35.97,35.21,35.26,4616000.0
2008-01-08 15:00:00,35.29,35.4,34.34,34.85,7929000.0,35.29,35.4,34.34,34.85,7929000.0
2008-01-08 15:30:00,34.84,35.1,34.4,34.53,5289000.0,34.84,35.1,34.4,34.53,5289000.0
2008-01-09 09:30:00,34.26,34.77,33.4,33.74,10363000.0,34.26,34.77,33.4,33.74,10363000.0
2008-01-09 10:00:00,33.74,34.18,32.89,33.35,7811000.0,33.74,34.18,32.89,33.35,7811000.0
2008-01-09 10:30:00,33.35,33.56,33.1,33.45,3785000.0,33.35,33.56,33.1,33.45,3785000.0
2008-01-09 11:00:00,33.46,33.6,32.96,33.11,4031000.0,33.46,33.6,32.96,33.11,4031000.0
2008-01-09 11:30:00,33.07,33.11,32.5,32.85,5568000.0,33.07,33.11,32.5,32.85,5568000.0
2008-01-09 12:00:00,32.85,33.3,32.75,33.2,3493000.0,32.85,33.3,32.75,33.2,3493000.0
2008-01-09 12:30:00,33.17,33.22,32.73,32.93,2773000.0,33.17,33.22,32.73,32.93,2773000.0
2008-01-09 13:00:00,32.92,33.0,32.32,32.41,3867000.0,32.92,33.0,32.32,32.41,3867000.0
2008-01-09 13:30:00,32.42,32.54,31.92,32.24,5049000.0,32.42,32.54,31.92,32.24,5049000.0
2008-01-09 14:00:00,32.25,32.38,31.98,32.38,4516000.0,32.25,32.38,31.98,32.38,4516000.0
2008-01-09 14:30:00,32.37,33.79,32.24,33.77,9162000.0,32.37,33.79,32.24,33.77,9162000.0
2008-01-09 15:00:00,33.7,34.59,33.42,33.74,11390000.0,33.7,34.59,33.42,33.74,11390000.0
2008-01-09 15:30:00,33.74,34.58,33.6,34.37,8475000.0,33.74,34.58,33.6,34.37,8475000.0
2008-01-10 09:30:00,33.79,34.38,33.54,33.88,7471000.0,33.79,34.38,33.54,33.88,7471000.0
2008-01-10 10:00:00,33.9,34.02,33.4,33.48,5038000.0,33.9,34.02,33.4,33.48,5038000.0
2008-01-10 10:30:00,33.47,33.63,32.93,33.32,4891000.0,33.47,33.63,32.93,33.32,4891000.0
2008-01-10 11:00:00,33.32,33.5,33.14,33.35,2543000.0,33.32,33.5,33.14,33.35,2543000.0
2008-01-10 11:30:00,33.39,33.45,33.13,33.34,2219000.0,33.39,33.45,33.13,33.34,2219000.0
2008-01-10 12:00:00,33.34,34.6,33.21,33.82,6416000.0,33.34,34.6,33.21,33.82,6416000.0
2008-01-10 12:30:00,33.82,34.54,33.56,34.17,6616000.0,33.82,34.54,33.56,34.17,6616000.0
2008-01-10 13:00:00,34.17,34.32,33.81,34.06,2950000.0,34.17,34.32,33.81,34.06,2950000.0
2008-01-10 13:30:00,34.1,34.2,33.26,33.68,5581000.0,34.1,34.2,33.26,33.68,5581000.0
2008-01-10 14:00:00,33.69,34.16,33.5,33.8,3754000.0,33.69,34.16,33.5,33.8,3754000.0
2008-01-10 14:30:00,33.81,34.45,33.81,34.37,3998000.0,33.81,34.45,33.81,34.37,3998000.0
2008-01-10 15:00:00,34.37,34.46,33.85,34.22,4504000.0,34.37,34.46,33.85,34.22,4504000.0
2008-01-10 15:30:00,34.21,34.29,33.83,33.94,4124000.0,34.21,34.29,33.83,33.94,4124000.0
2008-01-11 09:30:00,33.5,33.7,33.03,33.35,5320000.0,33.5,33.7,33.03,33.35,5320000.0
2008-01-11 10:00:00,33.31,33.7,33.25,33.58,3701000.0,33.31,33.7,33.25,33.58,3701000.0
2008-01-11 10:30:00,33.55,33.63,33.34,33.45,2218000.0,33.55,33.63,33.34,33.45,2218000.0
2008-01-11 11:00:00,33.43,33.5,33.23,33.5,2571000.0,33.43,33.5,33.23,33.5,2571000.0
2008-01-11 11:30:00,33.49,33.68,33.36,33.43,1788000.0,33.49,33.68,33.36,33.43,1788000.0
2008-01-11 12:00:00,33.4,33.5,33.13,33.21,2360000.0,33.4,33.5,33.13,33.21,2360000.0
2008-01-11 12:30:00,33.21,33.28,33.03,33.12,2483000.0,33.21,33.28,33.03,33.12,2483000.0
2008-01-11 13:00:00,33.12,33.14,32.59,32.9,3985000.0,33.12,33.14,32.59,32.9,3985000.0
2008-01-11 13:30:00,32.9,32.97,32.52,32.55,2917000.0,32.9,32.97,32.52,32.55,2917000.0
2008-01-11 14:00:00,32.55,32.97,32.5,32.76,3013000.0,32.55,32.97,32.5,32.76,3013000.0
2008-01-11 14:30:00,32.76,32.85,32.6,32.85,2387000.0,32.76,32.85,32.6,32.85,2387000.0
2008-01-11 15:00:00,32.86,33.26,32.7,33.04,5003000.0,32.86,33.26,32.7,33.04,5003000.0
2008-01-11 15:30:00,33.05,33.13,32.6,32.84,4312000.0,33.05,33.13,32.6,32.84,4312000.0
2008-01-14 09:30:00,33.47,33.67,32.8,33.2,6821000.0,33.47,33.67,32.8,33.2,6821000.0
2008-01-14 10:00:00,33.21,33.23,32.62,33.05,4579000.0,33.21,33.23,32.62,33.05,4579000.0
2008-01-14 10:30:00,33.05,33.14,32.7,32.86,3380000.0,33.05,33.14,32.7,32.86,3380000.0
2008-01-14 11:00:00,32.87,33.2,32.85,33.07,3261000.0,32.87,33.2,32.85,33.07,3261000.0
2008-01-14 11:30:00,33.05,33.1,32.85,32.91,1826000.0,33.05,33.1,32.85,32.91,1826000.0
2008-01-14 12:00:00,32.93,32.99,32.68,32.75,2478000.0,32.93,32.99,32.68,32.75,2478000.0
2008-01-14 12:30:00,32.75,32.92,32.67,32.8,1581000.0,32.75,32.92,32.67,32.8,1581000.0
2008-01-14 13:00:00,32.8,32.99,32.72,32.88,1804000.0,32.8,32.99,32.72,32.88,1804000.0
2008-01-14 13:30:00,32.88,33.25,32.8,33.2,3629000.0,32.88,33.25,32.8,33.2,3629000.0
2008-01-14 14:00:00,33.21,33.58,33.2,33.51,4894000.0,33.21,33.58,33.2,33.51,4894000.0
2008-01-14 14:30:00,33.53,34.43,33.51,34.36,10764000.0,33.53,34.43,33.51,34.36,10764000.0
2008-01-14 15:00:00,34.35,34.64,34.18,34.32,7788000.0,34.35,34.64,34.18,34.32,7788000.0
2008-01-14 15:30:00,34.31,34.43,34.0,34.04,7343000.0,34.31,34.43,34.0,34.04,7343000.0
2008-01-15 09:30:00,33.24,33.5,32.82,32.93,9182000.0,33.24,33.5,32.82,32.93,9182000.0
2008-01-15 10:00:00,32.93,33.19,32.81,32.92,6394000.0,32.93,33.19,32.81,32.92,6394000.0
2008-01-15 10:30:00,32.91,32.97,32.4,32.7,6163000.0,32.91,32.97,32.4,32.7,6163000.0
2008-01-15 11:00:00,32.7,32.84,32.46,32.57,3718000.0,32.7,32.84,32.46,32.57,3718000.0
2008-01-15 11:30:00,32.57,32.75,32.48,32.68,3417000.0,32.57,32.75,32.48,32.68,3417000.0
2008-01-15 12:00:00,32.69,32.77,32.58,32.68,2212000.0,32.69,32.77,32.58,32.68,2212000.0
2008-01-15 12:30:00,32.67,32.69,32.36,32.5,4029000.0,32.67,32.69,32.36,32.5,4029000.0
2008-01-15 13:00:00,32.52,32.78,32.41,32.42,3205000.0,32.52,32.78,32.41,32.42,3205000.0
2008-01-15 13:30:00,32.41,32.44,32.12,32.22,4558000.0,32.41,32.44,32.12,32.22,4558000.0
2008-01-15 14:00:00,32.22,32.6,32.02,32.08,5229000.0,32.22,32.6,32.02,32.08,5229000.0
2008-01-15 14:30:00,32.08,32.19,31.73,31.84,6863000.0,32.08,32.19,31.73,31.84,6863000.0
2008-01-15 15:00:00,31.82,32.14,31.45,32.04,7158000.0,31.82,32.14,31.45,32.04,7158000.0
2008-01-15 15:30:00,32.04,32.19,31.71,31.8,7293000.0,32.04,32.19,31.71,31.8,7293000.0
2008-01-16 09:30:00,30.69,31.6,30.41,30.41,13058000.0,30.69,31.6,30.41,30.41,13058000.0
2008-01-16 10:00:00,30.41,30.68,29.71,29.73,12534000.0,30.41,30.68,29.71,29.73,12534000.0
2008-01-16 10:30:00,29.76,30.08,28.82,29.31,11921000.0,29.76,30.08,28.82,29.31,11921000.0
2008-01-16 11:00:00,29.32,29.84,29.04,29.8,11307000.0,29.32,29.84,29.04,29.8,11307000.0
2008-01-16 11:30:00,29.83,30.53,29.43,30.45,7698000.0,29.83,30.53,29.43,30.45,7698000.0
2008-01-16 12:00:00,30.42,30.77,30.21,30.44,6157000.0,30.42,30.77,30.21,30.44,6157000.0
2008-01-16 12:30:00,30.49,31.08,30.3,30.6,6153000.0,30.49,31.08,30.3,30.6,6153000.0
2008-01-16 13:00:00,30.6,30.79,29.83,29.95,5626000.0,30.6,30.79,29.83,29.95,5626000.0
2008-01-16 13:30:00,29.92,30.4,29.86,30.25,3974000.0,29.92,30.4,29.86,30.25,3974000.0
2008-01-16 14:00:00,30.28,30.61,29.91,30.61,6797000.0,30.28,30.61,29.91,30.61,6797000.0
2008-01-16 14:30:00,30.63,31.0,30.2,30.22,8040000.0,30.63,31.0,30.2,30.22,8040000.0
2008-01-16 15:00:00,30.23,30.7,30.13,30.44,6097000.0,30.23,30.7,30.13,30.44,6097000.0
2008-01-16 15:30:00,30.42,30.51,29.22,29.28,9266000.0,30.42,30.51,29.22,29.28,9266000.0
2008-01-17 09:30:00,29.75,30.1,29.52,29.93,10096000.0,29.75,30.1,29.52,29.93,10096000.0
2008-01-17 10:00:00,29.92,29.95,28.2,28.89,12299000.0,29.92,29.95,28.2,28.89,12299000.0
2008-01-17 10:30:00,28.87,28.88,28.25,28.46,8689000.0,28.87,28.88,28.25,28.46,8689000.0
2008-01-17 11:00:00,28.46,29.03,28.46,28.75,5625000.0,28.46,29.03,28.46,28.75,5625000.0
2008-01-17 11:30:00,28.76,28.94,28.26,28.36,4996000.0,28.76,28.94,28.26,28.36,4996000.0
2008-01-17 12:00:00,28.37,28.4,27.68,28.16,6167000.0,28.37,28.4,27.68,28.16,6167000.0
2008-01-17 12:30:00,28.16,28.56,28.08,28.36,4263000.0,28.16,28.56,28.08,28.36,4263000.0
2008-01-17 13:00:00,28.35,28.4,27.8,28.23,4829000.0,28.35,28.4,27.8,28.23,4829000.0
2008-01-17 13:30:00,28.28,28.52,27.9,28.06,5076000.0,28.28,28.52,27.9,28.06,5076000.0
2008-01-17 14:00:00,28.05,28.12,27.15,27.26,9696000.0,28.05,28.12,27.15,27.26,9696000.0
2008-01-17 14:30:00,27.26,27.58,26.98,27.29,8681000.0,27.26,27.58,26.98,27.29,8681000.0
2008-01-17 15:00:00,27.31,27.71,26.94,26.97,8101000.0,27.31,27.71,26.94,26.97,8101000.0
2008-01-17 15:30:00,26.97,27.19,26.37,26.48,10505000.0,26.97,27.19,26.37,26.48,10505000.0
2008-01-18 09:30:00,26.99,27.32,26.0,26.23,16074000.0,26.99,27.32,26.0,26.23,16074000.0
2008-01-18 10:00:00,26.22,26.63,25.43,26.46,17483000.0,26.22,26.63,25.43,26.46,17483000.0
2008-01-18 10:30:00,26.47,26.72,26.0,26.1,10657000.0,26.47,26.72,26.0,26.1,10657000.0
2008-01-18 11:00:00,26.12,26.29,25.23,25.55,11578000.0,26.12,26.29,25.23,25.55,11578000.0
2008-01-18 11:30:00,25.53,25.9,25.31,25.42,9071000.0,25.53,25.9,25.31,25.42,9071000.0
2008-01-18 12:00:00,25.42,26.17,25.4,26.09,7419000.0,25.42,26.17,25.4,26.09,7419000.0
2008-01-18 12:30:00,26.1,26.61,26.06,26.34,8801000.0,26.1,26.61,26.06,26.34,8801000.0
2008-01-18 13:00:00,26.33,26.78,26.01,26.4,8207000.0,26.33,26.78,26.01,26.4,8207000.0
2008-01-18 13:30:00,26.41,26.8,26.25,26.67,6389000.0,26.41,26.8,26.25,26.67,6389000.0
2008-01-18 14:00:00,26.69,27.16,26.58,26.67,7832000.0,26.69,27.16,26.58,26.67,7832000.0
2008-01-18 14:30:00,26.67,27.0,26.26,26.86,7996000.0,26.67,27.0,26.26,26.86,7996000.0
2008-01-18 15:00:00,26.88,27.37,26.67,26.91,10411000.0,26.88,27.37,26.67,26.91,10411000.0
2008-01-18 15:30:00,26.91,27.32,26.81,27.3,9983000.0,26.91,27.32,26.81,27.3,9983000.0
2008-01-22 09:30:00,24.43,26.61,24.3,25.98,15085000.0,24.43,26.61,24.3,25.98,15085000.0
2008-01-22 10:00:00,26.02,26.57,25.8,26.4,10040000.0,26.02,26.57,25.8,26.4,10040000.0
2008-01-22 10:30:00,26.36,26.99,26.1,26.73,6566000.0,26.36,26.99,26.1,26.73,6566000.0
2008-01-22 11:00:00,26.77,27.44,26.71,27.01,8950000.0,26.77,27.44,26.71,27.01,8950000.0
2008-01-22 11:30:00,26.96,27.04,26.6,26.7,5804000.0,26.96,27.04,26.6,26.7,5804000.0
2008-01-22 12:00:00,26.71,27.29,26.61,26.92,4449000.0,26.71,27.29,26.61,26.92,4449000.0
2008-01-22 12:30:00,26.92,27.53,26.8,27.44,4899000.0,26.92,27.53,26.8,27.44,4899000.0
2008-01-22 13:00:00,27.45,27.7,27.23,27.41,6868000.0,27.45,27.7,27.23,27.41,6868000.0
2008-01-22 13:30:00,27.41,27.52,27.04,27.29,5187000.0,27.41,27.52,27.04,27.29,5187000.0
2008-01-22 14:00:00,27.28,27.39,26.88,27.19,5056000.0,27.28,27.39,26.88,27.19,5056000.0
2008-01-22 14:30:00,27.15,27.3,26.76,27.15,4730000.0,27.15,27.3,26.76,27.15,4730000.0
2008-01-22 15:00:00,27.11,27.49,26.8,27.02,5238000.0,27.11,27.49,26.8,27.02,5238000.0
2008-01-22 15:30:00,27.04,27.71,27.01,27.4,9244000.0,27.04,27.71,27.01,27.4,9244000.0
2008-01-23 09:30:00,26.61,27.2,25.98,26.62,13444000.0,26.61,27.2,25.98,26.62,13444000.0
2008-01-23 10:00:00,26.62,27.09,26.29,26.79,8737000.0,26.62,27.09,26.29,26.79,8737000.0
2008-01-23 10:30:00,26.82,26.9,26.22,26.36,5940000.0,26.82,26.9,26.22,26.36,5940000.0
2008-01-23 11:00:00,26.32,26.47,25.7,25.77,7742000.0,26.32,26.47,25.7,25.77,7742000.0
2008-01-23 11:30:00,25.79,25.8,25.08,25.08,9139000.0,25.79,25.8,25.08,25.08,9139000.0
2008-01-23 12:00:00,25.08,25.15,24.43,24.92,9344000.0,25.08,25.15,24.43,24.92,9344000.0
2008-01-23 12:30:00,24.94,25.0,23.7,24.15,8877000.0,24.94,25.0,23.7,24.15,8877000.0
2008-01-23 13:00:00,24.15,24.91,23.81,24.7,7587000.0,24.15,24.91,23.81,24.7,7587000.0
2008-01-23 13:30:00,24.7,25.57,24.43,25.11,8497000.0,24.7,25.57,24.43,25.11,8497000.0
2008-01-23 14:00:00,25.18,26.23,24.9,26.1,10323000.0,25.18,26.23,24.9,26.1,10323000.0
2008-01-23 14:30:00,26.1,26.11,25.04,25.54,9075000.0,26.1,26.11,25.04,25.54,9075000.0
2008-01-23 15:00:00,25.54,26.51,25.45,26.46,11097000.0,25.54,26.51,25.45,26.46,11097000.0
2008-01-23 15:30:00,26.48,27.14,26.36,27.02,11223000.0,26.48,27.14,26.36,27.02,11223000.0
2008-01-24 09:30:00,27.44,28.99,27.35,28.79,15573000.0,27.44,28.99,27.35,28.79,15573000.0
2008-01-24 10:00:00,28.78,29.7,28.29,29.28,20438000.0,28.78,29.7,28.29,29.28,20438000.0
2008-01-24 10:30:00,29.27,29.33,28.5,28.64,8378000.0,29.27,29.33,28.5,28.64,8378000.0
2008-01-24 11:00:00,28.64,29.07,28.37,29.07,5601000.0,28.64,29.07,28.37,29.07,5601000.0
2008-01-24 11:30:00,29.07,29.48,28.98,29.27,7432000.0,29.07,29.48,28.98,29.27,7432000.0
2008-01-24 12:00:00,29.27,29.27,28.87,28.92,4051000.0,29.27,29.27,28.87,28.92,4051000.0
2008-01-24 12:30:00,28.91,29.2,28.55,29.16,4537000.0,28.91,29.2,28.55,29.16,4537000.0
2008-01-24 13:00:00,29.18,29.25,28.9,29.09,3315000.0,29.18,29.25,28.9,29.09,3315000.0
2008-01-24 13:30:00,29.07,29.43,28.92,29.26,4299000.0,29.07,29.43,28.92,29.26,4299000.0
2008-01-24 14:00:00,29.25,29.64,29.14,29.53,4938000.0,29.25,29.64,29.14,29.53,4938000.0
2008-01-24 14:30:00,29.53,29.8,29.21,29.33,7347000.0,29.53,29.8,29.21,29.33,7347000.0
2008-01-24 15:00:00,29.31,29.88,29.27,29.76,5861000.0,29.31,29.88,29.27,29.76,5861000.0
2008-01-24 15:30:00,29.76,30.75,29.75,30.71,13432000.0,29.76,30.75,29.75,30.71,13432000.0
2008-01-25 09:30:00,32.53,33.0,31.78,32.39,24002000.0,32.53,33.0,31.78,32.39,24002000.0
2008-01-25 10:00:00,32.39,32.4,31.92,32.16,12011000.0,32.39,32.4,31.92,32.16,12011000.0
2008-01-25 10:30:00,32.2,32.23,31.5,31.64,12292000.0,32.2,32.23,31.5,31.64,12292000.0
2008-01-25 11:00:00,31.67,31.94,31.32,31.42,8609000.0,31.67,31.94,31.32,31.42,8609000.0
2008-01-25 11:30:00,31.42,31.94,31.42,31.86,5239000.0,31.42,31.94,31.42,31.86,5239000.0
2008-01-25 12:00:00,31.86,31.95,31.64,31.69,3175000.0,31.86,31.95,31.64,31.69,3175000.0
2008-01-25 12:30:00,31.69,31.69,30.97,31.13,5432000.0,31.69,31.69,30.97,31.13,5432000.0
2008-01-25 13:00:00,31.13,31.37,30.89,30.97,7755000.0,31.13,31.37,30.89,30.97,7755000.0
2008-01-25 13:30:00,30.96,31.02,29.86,30.16,11886000.0,30.96,31.02,29.86,30.16,11886000.0
2008-01-25 14:00:00,30.15,30.98,29.87,30.7,9933000.0,30.15,30.98,29.87,30.7,9933000.0
2008-01-25 14:30:00,30.7,30.87,29.9,30.34,8684000.0,30.7,30.87,29.9,30.34,8684000.0
2008-01-25 15:00:00,30.36,30.5,29.53,30.3,11587000.0,30.36,30.5,29.53,30.3,11587000.0
2008-01-25 15:30:00,30.26,30.37,29.68,29.96,8218000.0,30.26,30.37,29.68,29.96,8218000.0
2008-01-28 09:30:00,29.12,29.6,28.45,28.88,12609000.0,29.12,29.6,28.45,28.88,12609000.0
2008-01-28 10:00:00,28.86,29.8,28.5,29.7,9292000.0,28.86,29.8,28.5,29.7,9292000.0
2008-01-28 10:30:00,29.7,30.37,29.34,30.12,10144000.0,29.7,30.37,29.34,30.12,10144000.0
2008-01-28 11:00:00,30.13,30.35,29.62,29.86,6099000.0,30.13,30.35,29.62,29.86,6099000.0
2008-01-28 11:30:00,29.89,30.15,29.65,29.74,3784000.0,29.89,30.15,29.65,29.74,3784000.0
2008-01-28 12:00:00,29.74,29.86,29.44,29.55,4021000.0,29.74,29.86,29.44,29.55,4021000.0
2008-01-28 12:30:00,29.54,29.6,29.3,29.44,2738000.0,29.54,29.6,29.3,29.44,2738000.0
2008-01-28 13:00:00,29.42,29.96,29.36,29.8,5138000.0,29.42,29.96,29.36,29.8,5138000.0
2008-01-28 13:30:00,29.8,29.88,29.51,29.63,2631000.0,29.8,29.88,29.51,29.63,2631000.0
2008-01-28 14:00:00,29.59,29.8,29.57,29.66,2774000.0,29.59,29.8,29.57,29.66,2774000.0
2008-01-28 14:30:00,29.68,29.79,29.1,29.17,5401000.0,29.68,29.79,29.1,29.17,5401000.0
2008-01-28 15:00:00,29.19,29.44,28.61,28.84,8675000.0,29.19,29.44,28.61,28.84,8675000.0
2008-01-28 15:30:00,28.84,29.36,28.76,29.13,7433000.0,28.84,29.36,28.76,29.13,7433000.0
2008-01-29 09:30:00,29.48,29.57,27.97,28.18,13329000.0,29.48,29.57,27.97,28.18,13329000.0
2008-01-29 10:00:00,28.2,28.42,27.87,28.26,7217000.0,28.2,28.42,27.87,28.26,7217000.0
2008-01-29 10:30:00,28.25,28.26,27.72,27.98,5838000.0,28.25,28.26,27.72,27.98,5838000.0
2008-01-29 11:00:00,27.97,28.35,27.95,28.08,4428000.0,27.97,28.35,27.95,28.08,4428000.0
2008-01-29 11:30:00,28.1,28.23,27.86,28.09,2666000.0,28.1,28.23,27.86,28.09,2666000.0
2008-01-29 12:00:00,28.09,28.1,27.5,27.63,4468000.0,28.09,28.1,27.5,27.63,4468000.0
2008-01-29 12:30:00,27.6,27.69,27.26,27.29,4755000.0,27.6,27.69,27.26,27.29,4755000.0
2008-01-29 13:00:00,27.3,27.36,27.07,27.36,4611000.0,27.3,27.36,27.07,27.36,4611000.0
2008-01-29 13:30:00,27.36,27.6,27.2,27.26,5511000.0,27.36,27.6,27.2,27.26,5511000.0
2008-01-29 14:00:00,27.26,27.58,27.11,27.51,4598000.0,27.26,27.58,27.11,27.51,4598000.0
2008-01-29 14:30:00,27.53,27.53,27.21,27.36,4073000.0,27.53,27.53,27.21,27.36,4073000.0
2008-01-29 15:00:00,27.37,27.78,27.31,27.67,7140000.0,27.37,27.78,27.31,27.67,7140000.0
2008-01-29 15:30:00,27.67,27.69,27.0,27.11,8822000.0,27.67,27.69,27.0,27.11,8822000.0
2008-01-30 09:30:00,26.54,27.3,26.44,27.09,11121000.0,26.54,27.3,26.44,27.09,11121000.0
2008-01-30 10:00:00,27.09,27.21,26.67,26.89,6383000.0,27.09,27.21,26.67,26.89,6383000.0
2008-01-30 10:30:00,26.89,27.01,26.56,26.91,3631000.0,26.89,27.01,26.56,26.91,3631000.0
2008-01-30 11:00:00,26.9,27.0,26.72,26.75,2966000.0,26.9,27.0,26.72,26.75,2966000.0
2008-01-30 11:30:00,26.75,26.81,26.6,26.73,2492000.0,26.75,26.81,26.6,26.73,2492000.0
2008-01-30 12:00:00,26.71,26.75,26.5,26.59,2108000.0,26.71,26.75,26.5,26.59,2108000.0
2008-01-30 12:30:00,26.57,26.61,26.43,26.52,2345000.0,26.57,26.61,26.43,26.52,2345000.0
2008-01-30 13:00:00,26.52,26.75,26.51,26.57,2154000.0,26.52,26.75,26.51,26.57,2154000.0
2008-01-30 13:30:00,26.6,26.62,26.42,26.51,2394000.0,26.6,26.62,26.42,26.51,2394000.0
2008-01-30 14:00:00,26.48,27.05,26.21,26.68,12077000.0,26.48,27.05,26.21,26.68,12077000.0
2008-01-30 14:30:00,26.66,26.7,25.38,26.58,19305000.0,26.66,26.7,25.38,26.58,19305000.0
2008-01-30 15:00:00,26.58,26.93,26.21,26.45,12676000.0,26.58,26.93,26.21,26.45,12676000.0
2008-01-30 15:30:00,26.44,26.49,25.79,25.94,10092000.0,26.44,26.49,25.79,25.94,10092000.0
2008-01-31 09:30:00,25.12,25.55,24.83,25.1,10205000.0,25.12,25.55,24.83,25.1,10205000.0
2008-01-31 10:00:00,25.08,25.92,25.06,25.58,7553000.0,25.08,25.92,25.06,25.58,7553000.0
2008-01-31 10:30:00,25.57,25.7,25.27,25.48,4028000.0,25.57,25.7,25.27,25.48,4028000.0
2008-01-31 11:00:00,25.5,25.89,25.33,25.75,3989000.0,25.5,25.89,25.33,25.75,3989000.0
2008-01-31 11:30:00,25.78,26.63,25.6,26.3,7995000.0,25.78,26.63,25.6,26.3,7995000.0
2008-01-31 12:00:00,26.3,26.57,26.12,26.54,4914000.0,26.3,26.57,26.12,26.54,4914000.0
2008-01-31 12:30:00,26.56,27.07,26.43,26.76,7148000.0,26.56,27.07,26.43,26.76,7148000.0
2008-01-31 13:00:00,26.78,27.0,26.69,26.82,3525000.0,26.78,27.0,26.69,26.82,3525000.0
2008-01-31 13:30:00,26.81,27.5,26.79,27.3,5930000.0,26.81,27.5,26.79,27.3,5930000.0
2008-01-31 14:00:00,27.3,27.49,27.16,27.32,5739000.0,27.3,27.49,27.16,27.32,5739000.0
2008-01-31 14:30:00,27.31,27.78,27.3,27.66,7884000.0,27.31,27.78,27.3,27.66,7884000.0
2008-01-31 15:00:00,27.69,28.06,27.56,28.05,7145000.0,27.69,28.06,27.56,28.05,7145000.0
2008-01-31 15:30:00,28.04,28.51,27.85,27.91,11975000.0,28.04,28.51,27.85,27.91,11975000.0
2008-02-01 09:30:00,28.22,28.57,27.1,27.22,12438000.0,28.22,28.57,27.1,27.22,12438000.0
2008-02-01 10:00:00,27.26,27.82,27.11,27.25,8617000.0,27.26,27.82,27.11,27.25,8617000.0
2008-02-01 10:30:00,27.23,27.24,26.24,26.46,9533000.0,27.23,27.24,26.24,26.46,9533000.0
2008-02-01 11:00:00,26.44,26.87,26.4,26.49,4315000.0,26.44,26.87,26.4,26.49,4315000.0
2008-02-01 11:30:00,26.5,26.72,26.4,26.56,2705000.0,26.5,26.72,26.4,26.56,2705000.0
2008-02-01 12:00:00,26.55,26.72,26.41,26.61,2731000.0,26.55,26.72,26.41,26.61,2731000.0
2008-02-01 12:30:00,26.61,26.84,26.53,26.69,2553000.0,26.61,26.84,26.53,26.69,2553000.0
2008-02-01 13:00:00,26.7,27.39,26.68,27.13,5329000.0,26.7,27.39,26.68,27.13,5329000.0
2008-02-01 13:30:00,27.11,27.39,27.02,27.07,2787000.0,27.11,27.39,27.02,27.07,2787000.0
2008-02-01 14:00:00,27.07,27.39,26.95,27.26,3502000.0,27.07,27.39,26.95,27.26,3502000.0
2008-02-01 14:30:00,27.29,27.58,27.28,27.39,5061000.0,27.29,27.58,27.28,27.39,5061000.0
2008-02-01 15:00:00,27.38,27.45,27.14,27.33,5227000.0,27.38,27.45,27.14,27.33,5227000.0
2008-02-01 15:30:00,27.33,27.38,26.8,26.97,6242000.0,27.33,27.38,26.8,26.97,6242000.0
2008-02-04 09:30:00,26.86,28.45,26.66,27.56,12660000.0,26.86,28.45,26.66,27.56,12660000.0
2008-02-04 10:00:00,27.56,28.37,27.56,28.17,8706000.0,27.56,28.37,27.56,28.17,8706000.0
2008-02-04 10:30:00,28.14,28.2,27.79,28.03,7087000.0,28.14,28.2,27.79,28.03,7087000.0
2008-02-04 11:00:00,28.0,28.29,28.0,28.07,6027000.0,28.0,28.29,28.0,28.07,6027000.0
2008-02-04 11:30:00,28.06,28.36,28.02,28.21,5019000.0,28.06,28.36,28.02,28.21,5019000.0
2008-02-04 12:00:00,28.2,28.26,27.84,27.95,3451000.0,28.2,28.26,27.84,27.95,3451000.0
2008-02-04 12:30:00,27.94,28.28,27.91,28.21,3001000.0,27.94,28.28,27.91,28.21,3001000.0
2008-02-04 13:00:00,28.21,28.23,27.96,28.01,2770000.0,28.21,28.23,27.96,28.01,2770000.0
2008-02-04 13:30:00,28.03,28.26,28.02,28.19,2115000.0,28.03,28.26,28.02,28.19,2115000.0
2008-02-04 14:00:00,28.17,28.38,28.06,28.26,2123000.0,28.17,28.38,28.06,28.26,2123000.0
2008-02-04 14:30:00,28.26,28.26,27.8,28.05,4560000.0,28.26,28.26,27.8,28.05,4560000.0
2008-02-04 15:00:00,28.05,28.08,27.58,27.74,5721000.0,28.05,28.08,27.58,27.74,5721000.0
2008-02-04 15:30:00,27.75,27.75,27.02,27.23,9483000.0,27.75,27.75,27.02,27.23,9483000.0
2008-02-05 09:30:00,26.49,26.8,26.02,26.44,10603000.0,26.49,26.8,26.02,26.44,10603000.0
2008-02-05 10:00:00,26.43,26.74,26.13,26.46,7556000.0,26.43,26.74,26.13,26.46,7556000.0
2008-02-05 10:30:00,26.44,26.46,25.89,26.06,8216000.0,26.44,26.46,25.89,26.06,8216000.0
2008-02-05 11:00:00,26.08,26.2,25.92,26.1,4337000.0,26.08,26.2,25.92,26.1,4337000.0
2008-02-05 11:30:00,26.1,26.3,26.05,26.09,3094000.0,26.1,26.3,26.05,26.09,3094000.0
2008-02-05 12:00:00,26.09,26.13,25.95,26.08,3662000.0,26.09,26.13,25.95,26.08,3662000.0
2008-02-05 12:30:00,26.08,26.1,25.68,25.68,4790000.0,26.08,26.1,25.68,25.68,4790000.0
2008-02-05 13:00:00,25.68,25.81,25.5,25.55,4906000.0,25.68,25.81,25.5,25.55,4906000.0
2008-02-05 13:30:00,25.55,25.66,25.17,25.28,5857000.0,25.55,25.66,25.17,25.28,5857000.0
2008-02-05 14:00:00,25.29,25.51,25.09,25.43,6890000.0,25.29,25.51,25.09,25.43,6890000.0
2008-02-05 14:30:00,25.43,25.66,25.34,25.48,6338000.0,25.43,25.66,25.34,25.48,6338000.0
2008-02-05 15:00:00,25.49,25.56,25.27,25.47,5992000.0,25.49,25.56,25.27,25.47,5992000.0
2008-02-05 15:30:00,25.49,25.83,25.27,25.33,11131000.0,25.49,25.83,25.27,25.33,11131000.0
2008-02-06 09:30:00,25.73,26.08,24.62,24.81,14078000.0,25.73,26.08,24.62,24.81,14078000.0
2008-02-06 10:00:00,24.83,25.34,24.46,24.55,11037000.0,24.83,25.34,24.46,24.55,11037000.0
2008-02-06 10:30:00,24.53,24.8,24.2,24.6,9149000.0,24.53,24.8,24.2,24.6,9149000.0
2008-02-06 11:00:00,24.6,24.79,24.53,24.58,4697000.0,24.6,24.79,24.53,24.58,4697000.0
2008-02-06 11:30:00,24.59,24.69,24.48,24.64,3348000.0,24.59,24.69,24.48,24.64,3348000.0
2008-02-06 12:00:00,24.64,24.88,24.55,24.62,3377000.0,24.64,24.88,24.55,24.62,3377000.0
2008-02-06 12:30:00,24.62,24.66,24.36,24.49,2557000.0,24.62,24.66,24.36,24.49,2557000.0
2008-02-06 13:00:00,24.52,24.6,24.31,24.53,2379000.0,24.52,24.6,24.31,24.53,2379000.0
2008-02-06 13:30:00,24.51,24.57,24.06,24.12,3914000.0,24.51,24.57,24.06,24.12,3914000.0
2008-02-06 14:00:00,24.13,24.15,23.76,23.94,7098000.0,24.13,24.15,23.76,23.94,7098000.0
2008-02-06 14:30:00,23.94,24.05,23.61,23.75,6955000.0,23.94,24.05,23.61,23.75,6955000.0
2008-02-06 15:00:00,23.76,23.86,23.24,23.47,8131000.0,23.76,23.86,23.24,23.47,8131000.0
2008-02-06 15:30:00,23.49,23.55,22.8,23.05,11056000.0,23.49,23.55,22.8,23.05,11056000.0
2008-02-07 09:30:00,22.52,23.3,22.32,22.62,13881000.0,22.52,23.3,22.32,22.62,13881000.0
2008-02-07 10:00:00,22.63,23.76,22.61,23.38,17440000.0,22.63,23.76,22.61,23.38,17440000.0
2008-02-07 10:30:00,23.35,23.55,23.0,23.45,7946000.0,23.35,23.55,23.0,23.45,7946000.0
2008-02-07 11:00:00,23.47,23.67,23.21,23.39,6907000.0,23.47,23.67,23.21,23.39,6907000.0
2008-02-07 11:30:00,23.39,23.5,23.23,23.39,4394000.0,23.39,23.5,23.23,23.39,4394000.0
2008-02-07 12:00:00,23.39,23.73,23.39,23.67,4700000.0,23.39,23.73,23.39,23.67,4700000.0
2008-02-07 12:30:00,23.65,24.23,23.63,24.1,8065000.0,23.65,24.23,23.63,24.1,8065000.0
2008-02-07 13:00:00,24.09,24.14,23.63,24.01,6281000.0,24.09,24.14,23.63,24.01,6281000.0
2008-02-07 13:30:00,24.0,24.29,23.95,24.24,5133000.0,24.0,24.29,23.95,24.24,5133000.0
2008-02-07 14:00:00,24.24,24.28,23.84,23.88,6446000.0,24.24,24.28,23.84,23.88,6446000.0
2008-02-07 14:30:00,23.89,23.89,23.29,23.3,10034000.0,23.89,23.89,23.29,23.3,10034000.0
2008-02-07 15:00:00,23.32,23.54,22.89,23.38,11898000.0,23.32,23.54,22.89,23.38,11898000.0
2008-02-07 15:30:00,23.39,23.53,23.05,23.2,7262000.0,23.39,23.53,23.05,23.2,7262000.0
2008-02-08 09:30:00,23.47,23.98,23.38,23.9,10652000.0,23.47,23.98,23.38,23.9,10652000.0
2008-02-08 10:00:00,23.9,24.16,23.75,23.91,9071000.0,23.9,24.16,23.75,23.91,9071000.0
2008-02-08 10:30:00,23.91,24.02,23.7,23.89,4716000.0,23.91,24.02,23.7,23.89,4716000.0
2008-02-08 11:00:00,23.92,23.99,23.63,23.67,4536000.0,23.92,23.99,23.63,23.67,4536000.0
2008-02-08 11:30:00,23.65,23.73,23.35,23.38,4317000.0,23.65,23.73,23.35,23.38,4317000.0
2008-02-08 12:00:00,23.38,23.42,22.96,23.19,5522000.0,23.38,23.42,22.96,23.19,5522000.0
2008-02-08 12:30:00,23.18,23.27,23.05,23.24,3042000.0,23.18,23.27,23.05,23.24,3042000.0
2008-02-08 13:00:00,23.25,23.35,23.05,23.11,5288000.0,23.25,23.35,23.05,23.11,5288000.0
2008-02-08 13:30:00,23.1,23.14,22.76,22.98,6624000.0,23.1,23.14,22.76,22.98,6624000.0
2008-02-08 14:00:00,22.98,23.2,22.84,23.12,4404000.0,22.98,23.2,22.84,23.12,4404000.0
2008-02-08 14:30:00,23.12,23.25,23.03,23.03,3887000.0,23.12,23.25,23.03,23.03,3887000.0
2008-02-08 15:00:00,23.05,23.34,22.98,23.3,4937000.0,23.05,23.34,22.98,23.3,4937000.0
2008-02-08 15:30:00,23.32,23.57,23.28,23.41,7320000.0,23.32,23.57,23.28,23.41,7320000.0
2008-02-11 09:30:00,23.99,24.3,23.65,24.05,10710000.0,23.99,24.3,23.65,24.05,10710000.0
2008-02-11 10:00:00,24.07,24.15,23.67,23.85,5475000.0,24.07,24.15,23.67,23.85,5475000.0
2008-02-11 10:30:00,23.85,24.2,23.79,24.15,5223000.0,23.85,24.2,23.79,24.15,5223000.0
2008-02-11 11:00:00,24.17,24.23,24.05,24.05,3642000.0,24.17,24.23,24.05,24.05,3642000.0
2008-02-11 11:30:00,24.05,24.07,23.83,23.88,3935000.0,24.05,24.07,23.83,23.88,3935000.0
2008-02-11 12:00:00,23.87,24.1,23.86,24.05,2841000.0,23.87,24.1,23.86,24.05,2841000.0
2008-02-11 12:30:00,24.04,24.16,23.97,24.08,4052000.0,24.04,24.16,23.97,24.08,4052000.0
2008-02-11 13:00:00,24.09,24.62,24.09,24.58,7328000.0,24.09,24.62,24.09,24.58,7328000.0
2008-02-11 13:30:00,24.58,24.74,24.45,24.49,5607000.0,24.58,24.74,24.45,24.49,5607000.0
2008-02-11 14:00:00,24.5,24.69,24.47,24.48,3730000.0,24.5,24.69,24.47,24.48,3730000.0
2008-02-11 14:30:00,24.49,24.62,24.3,24.6,4956000.0,24.49,24.62,24.3,24.6,4956000.0
2008-02-11 15:00:00,24.58,24.82,24.5,24.77,6236000.0,24.58,24.82,24.5,24.77,6236000.0
2008-02-11 15:30:00,24.76,24.8,24.46,24.67,7452000.0,24.76,24.8,24.46,24.67,7452000.0
2008-02-12 09:30:00,25.15,25.88,25.13,25.57,14185000.0,25.15,25.88,25.13,25.57,14185000.0
2008-02-12 10:00:00,25.59,25.97,25.52,25.77,8497000.0,25.59,25.97,25.52,25.77,8497000.0
2008-02-12 10:30:00,25.75,26.45,25.73,26.43,9148000.0,25.75,26.45,25.73,26.43,9148000.0
2008-02-12 11:00:00,26.43,26.63,26.18,26.26,8116000.0,26.43,26.63,26.18,26.26,8116000.0
2008-02-12 11:30:00,26.26,26.34,25.9,25.93,5248000.0,26.26,26.34,25.9,25.93,5248000.0
2008-02-12 12:00:00,25.94,26.0,25.52,25.6,5066000.0,25.94,26.0,25.52,25.6,5066000.0
2008-02-12 12:30:00,25.59,25.83,25.44,25.79,5431000.0,25.59,25.83,25.44,25.79,5431000.0
2008-02-12 13:00:00,25.78,25.95,25.71,25.85,3882000.0,25.78,25.95,25.71,25.85,3882000.0
2008-02-12 13:30:00,25.85,25.86,25.45,25.65,3333000.0,25.85,25.86,25.45,25.65,3333000.0
2008-02-12 14:00:00,25.66,25.66,25.15,25.19,6195000.0,25.66,25.66,25.15,25.19,6195000.0
2008-02-12 14:30:00,25.18,25.25,24.94,25.13,8740000.0,25.18,25.25,24.94,25.13,8740000.0
2008-02-12 15:00:00,25.12,25.13,24.78,24.85,8733000.0,25.12,25.13,24.78,24.85,8733000.0
2008-02-12 15:30:00,24.85,24.86,24.13,24.56,14790000.0,24.85,24.86,24.13,24.56,14790000.0
2008-02-13 09:30:00,24.17,24.69,23.81,24.52,13950000.0,24.17,24.69,23.81,24.52,13950000.0
2008-02-13 10:00:00,24.52,25.13,24.49,24.66,13172000.0,24.52,25.13,24.49,24.66,13172000.0
2008-02-13 10:30:00,24.66,24.72,24.33,24.65,6631000.0,24.66,24.72,24.33,24.65,6631000.0
2008-02-13 11:00:00,24.63,24.68,24.42,24.67,3765000.0,24.63,24.68,24.42,24.67,3765000.0
2008-02-13 11:30:00,24.66,24.89,24.65,24.71,4855000.0,24.66,24.89,24.65,24.71,4855000.0
2008-02-13 12:00:00,24.68,25.0,24.67,24.95,4564000.0,24.68,25.0,24.67,24.95,4564000.0
2008-02-13 12:30:00,24.97,25.07,24.85,24.91,3391000.0,24.97,25.07,24.85,24.91,3391000.0
2008-02-13 13:00:00,24.9,25.25,24.87,25.18,4896000.0,24.9,25.25,24.87,25.18,4896000.0
2008-02-13 13:30:00,25.18,25.56,25.1,25.23,7994000.0,25.18,25.56,25.1,25.23,7994000.0
2008-02-13 14:00:00,25.24,25.33,25.01,25.12,4697000.0,25.24,25.33,25.01,25.12,4697000.0
2008-02-13 14:30:00,25.13,25.76,25.08,25.66,6764000.0,25.13,25.76,25.08,25.66,6764000.0
2008-02-13 15:00:00,25.67,25.87,25.55,25.75,9111000.0,25.67,25.87,25.55,25.75,9111000.0
2008-02-13 15:30:00,25.74,26.2,25.69,26.12,14167000.0,25.74,26.2,25.69,26.12,14167000.0
2008-02-14 09:30:00,27.4,28.04,26.16,27.68,36095000.0,27.4,28.04,26.16,27.68,36095000.0
2008-02-14 10:00:00,27.69,27.89,27.22,27.24,16130000.0,27.69,27.89,27.22,27.24,16130000.0
2008-02-14 10:30:00,27.26,27.44,26.86,26.9,10590000.0,27.26,27.44,26.86,26.9,10590000.0
2008-02-14 11:00:00,26.89,26.98,26.32,26.72,13645000.0,26.89,26.98,26.32,26.72,13645000.0
2008-02-14 11:30:00,26.72,26.85,26.48,26.68,7942000.0,26.72,26.85,26.48,26.68,7942000.0
2008-02-14 12:00:00,26.68,26.82,26.45,26.7,6409000.0,26.68,26.82,26.45,26.7,6409000.0
2008-02-14 12:30:00,26.7,26.7,25.96,26.17,10862000.0,26.7,26.7,25.96,26.17,10862000.0
2008-02-14 13:00:00,26.18,26.43,26.14,26.34,6721000.0,26.18,26.43,26.14,26.34,6721000.0
2008-02-14 13:30:00,26.35,26.7,26.3,26.65,7269000.0,26.35,26.7,26.3,26.65,7269000.0
2008-02-14 14:00:00,26.66,26.85,26.3,26.36,7804000.0,26.66,26.85,26.3,26.36,7804000.0
2008-02-14 14:30:00,26.35,26.51,26.21,26.36,6462000.0,26.35,26.51,26.21,26.36,6462000.0
2008-02-14 15:00:00,26.36,26.67,26.35,26.59,7959000.0,26.36,26.67,26.35,26.59,7959000.0
2008-02-14 15:30:00,26.58,26.66,26.39,26.53,9175000.0,26.58,26.66,26.39,26.53,9175000.0
2008-02-15 09:30:00,26.06,26.5,25.9,26.14,9711000.0,26.06,26.5,25.9,26.14,9711000.0
2008-02-15 10:00:00,26.15,26.48,26.1,26.37,7368000.0,26.15,26.48,26.1,26.37,7368000.0
2008-02-15 10:30:00,26.37,26.45,26.1,26.21,4276000.0,26.37,26.45,26.1,26.21,4276000.0
2008-02-15 11:00:00,26.2,26.25,26.06,26.1,3785000.0,26.2,26.25,26.06,26.1,3785000.0
2008-02-15 11:30:00,26.1,26.13,25.97,26.09,4451000.0,26.1,26.13,25.97,26.09,4451000.0
2008-02-15 12:00:00,26.08,26.12,25.64,25.7,5917000.0,26.08,26.12,25.64,25.7,5917000.0
2008-02-15 12:30:00,25.7,25.8,25.6,25.72,4931000.0,25.7,25.8,25.6,25.72,4931000.0
2008-02-15 13:00:00,25.7,25.74,25.53,25.54,3670000.0,25.7,25.74,25.53,25.54,3670000.0
2008-02-15 13:30:00,25.55,25.83,25.52,25.79,3873000.0,25.55,25.83,25.52,25.79,3873000.0
2008-02-15 14:00:00,25.79,25.81,25.63,25.68,2064000.0,25.79,25.81,25.63,25.68,2064000.0
2008-02-15 14:30:00,25.68,25.79,25.64,25.75,2439000.0,25.68,25.79,25.64,25.75,2439000.0
2008-02-15 15:00:00,25.75,25.95,25.75,25.88,4715000.0,25.75,25.95,25.75,25.88,4715000.0
2008-02-15 15:30:00,25.88,25.99,25.76,25.89,6031000.0,25.88,25.99,25.76,25.89,6031000.0
2008-02-19 09:30:00,26.32,26.67,25.9,26.09,13023000.0,26.32,26.67,25.9,26.09,13023000.0
2008-02-19 10:00:00,26.06,26.15,25.82,26.01,5789000.0,26.06,26.15,25.82,26.01,5789000.0
2008-02-19 10:30:00,26.01,26.02,25.27,25.37,7326000.0,26.01,26.02,25.27,25.37,7326000.0
2008-02-19 11:00:00,25.37,25.4,25.05,25.17,5888000.0,25.37,25.4,25.05,25.17,5888000.0
2008-02-19 11:30:00,25.2,25.4,25.17,25.36,2913000.0,25.2,25.4,25.17,25.36,2913000.0
2008-02-19 12:00:00,25.36,25.56,25.26,25.5,3103000.0,25.36,25.56,25.26,25.5,3103000.0
2008-02-19 12:30:00,25.49,25.5,25.24,25.24,2898000.0,25.49,25.5,25.24,25.24,2898000.0
2008-02-19 13:00:00,25.26,25.45,25.24,25.38,1820000.0,25.26,25.45,25.24,25.38,1820000.0
2008-02-19 13:30:00,25.39,25.39,25.01,25.07,3323000.0,25.39,25.39,25.01,25.07,3323000.0
2008-02-19 14:00:00,25.07,25.2,24.98,25.1,4152000.0,25.07,25.2,24.98,25.1,4152000.0
2008-02-19 14:30:00,25.1,25.11,24.68,24.7,6310000.0,25.1,25.11,24.68,24.7,6310000.0
2008-02-19 15:00:00,24.7,24.78,24.46,24.5,6905000.0,24.7,24.78,24.46,24.5,6905000.0
2008-02-19 15:30:00,24.51,24.74,24.45,24.69,7802000.0,24.51,24.74,24.45,24.69,7802000.0
2008-02-20 09:30:00,23.97,24.22,23.66,23.74,10252000.0,23.97,24.22,23.66,23.74,10252000.0
2008-02-20 10:00:00,23.74,23.91,23.44,23.8,8751000.0,23.74,23.91,23.44,23.8,8751000.0
2008-02-20 10:30:00,23.8,23.85,23.62,23.72,4450000.0,23.8,23.85,23.62,23.72,4450000.0
2008-02-20 11:00:00,23.72,24.01,23.62,23.98,4324000.0,23.72,24.01,23.62,23.98,4324000.0
2008-02-20 11:30:00,23.99,24.07,23.76,23.82,3583000.0,23.99,24.07,23.76,23.82,3583000.0
2008-02-20 12:00:00,23.82,24.65,23.79,24.45,9004000.0,23.82,24.65,23.79,24.45,9004000.0
2008-02-20 12:30:00,24.46,24.5,24.19,24.35,3613000.0,24.46,24.5,24.19,24.35,3613000.0
2008-02-20 13:00:00,24.35,24.6,24.3,24.4,3802000.0,24.35,24.6,24.3,24.4,3802000.0
2008-02-20 13:30:00,24.4,24.56,24.22,24.46,2875000.0,24.4,24.56,24.22,24.46,2875000.0
2008-02-20 14:00:00,24.47,24.58,24.04,24.4,6927000.0,24.47,24.58,24.04,24.4,6927000.0
2008-02-20 14:30:00,24.36,25.03,24.28,24.92,8199000.0,24.36,25.03,24.28,24.92,8199000.0
2008-02-20 15:00:00,24.9,24.92,24.58,24.61,6110000.0,24.9,24.92,24.58,24.61,6110000.0
2008-02-20 15:30:00,24.63,24.86,24.52,24.7,5084000.0,24.63,24.86,24.52,24.7,5084000.0
2008-02-21 09:30:00,25.07,25.17,24.56,24.68,8084000.0,25.07,25.17,24.56,24.68,8084000.0
2008-02-21 10:00:00,24.68,24.68,24.24,24.43,6065000.0,24.68,24.68,24.24,24.43,6065000.0
2008-02-21 10:30:00,24.42,24.46,23.98,24.05,5463000.0,24.42,24.46,23.98,24.05,5463000.0
2008-02-21 11:00:00,24.05,24.23,24.02,24.19,2935000.0,24.05,24.23,24.02,24.19,2935000.0
2008-02-21 11:30:00,24.19,24.5,24.18,24.38,4065000.0,24.19,24.5,24.18,24.38,4065000.0
2008-02-21 12:00:00,24.37,24.39,24.2,24.29,2018000.0,24.37,24.39,24.2,24.29,2018000.0
2008-02-21 12:30:00,24.27,24.37,24.18,24.2,1823000.0,24.27,24.37,24.18,24.2,1823000.0
2008-02-21 13:00:00,24.2,24.25,24.09,24.25,2353000.0,24.2,24.25,24.09,24.25,2353000.0
2008-02-21 13:30:00,24.24,24.25,24.13,24.18,2029000.0,24.24,24.25,24.13,24.18,2029000.0
2008-02-21 14:00:00,24.18,24.36,24.17,24.35,2457000.0,24.18,24.36,24.17,24.35,2457000.0
2008-02-21 14:30:00,24.37,24.38,24.06,24.13,3744000.0,24.37,24.38,24.06,24.13,3744000.0
2008-02-21 15:00:00,24.13,24.22,24.0,24.17,5544000.0,24.13,24.22,24.0,24.17,5544000.0
2008-02-21 15:30:00,24.17,24.32,24.11,24.28,5378000.0,24.17,24.32,24.11,24.28,5378000.0
2008-02-22 09:30:00,24.28,24.62,24.07,24.43,7670000.0,24.28,24.62,24.07,24.43,7670000.0
2008-02-22 10:00:00,24.44,24.44,23.98,24.12,6041000.0,24.44,24.44,23.98,24.12,6041000.0
2008-02-22 10:30:00,24.12,24.17,23.97,24.01,4094000.0,24.12,24.17,23.97,24.01,4094000.0
2008-02-22 11:00:00,24.01,24.25,24.0,24.17,2664000.0,24.01,24.25,24.0,24.17,2664000.0
2008-02-22 11:30:00,24.18,24.27,24.13,24.15,2037000.0,24.18,24.27,24.13,24.15,2037000.0
2008-02-22 12:00:00,24.14,24.17,23.78,23.92,3716000.0,24.14,24.17,23.78,23.92,3716000.0
2008-02-22 12:30:00,23.92,24.0,23.82,23.89,2545000.0,23.92,24.0,23.82,23.89,2545000.0
2008-02-22 13:00:00,23.9,24.09,23.82,23.92,3241000.0,23.9,24.09,23.82,23.92,3241000.0
2008-02-22 13:30:00,23.93,23.97,23.81,23.87,2135000.0,23.93,23.97,23.81,23.87,2135000.0
2008-02-22 14:00:00,23.87,23.88,23.7,23.74,2102000.0,23.87,23.88,23.7,23.74,2102000.0
2008-02-22 14:30:00,23.74,23.93,23.67,23.88,2705000.0,23.74,23.93,23.67,23.88,2705000.0
2008-02-22 15:00:00,23.88,23.94,23.71,23.88,2654000.0,23.88,23.94,23.71,23.88,2654000.0
2008-02-22 15:30:00,23.88,24.5,23.86,24.48,7895000.0,23.88,24.5,23.86,24.48,7895000.0
2008-02-25 09:30:00,24.06,24.35,23.6,23.63,7854000.0,24.06,24.35,23.6,23.63,7854000.0
2008-02-25 10:00:00,23.63,24.15,23.53,24.14,9087000.0,23.63,24.15,23.53,24.14,9087000.0
2008-02-25 10:30:00,24.13,24.14,23.69,23.78,6163000.0,24.13,24.14,23.69,23.78,6163000.0
2008-02-25 11:00:00,23.79,23.99,23.77,23.88,5205000.0,23.79,23.99,23.77,23.88,5205000.0
2008-02-25 11:30:00,23.89,23.94,23.71,23.74,4029000.0,23.89,23.94,23.71,23.74,4029000.0
2008-02-25 12:00:00,23.74,23.96,23.65,23.71,2847000.0,23.74,23.96,23.65,23.71,2847000.0
2008-02-25 12:30:00,23.72,23.87,23.65,23.79,2426000.0,23.72,23.87,23.65,23.79,2426000.0
2008-02-25 13:00:00,23.79,23.91,23.69,23.73,1978000.0,23.79,23.91,23.69,23.73,1978000.0
2008-02-25 13:30:00,23.74,23.75,23.51,23.68,3653000.0,23.74,23.75,23.51,23.68,3653000.0
2008-02-25 14:00:00,23.67,24.03,23.62,23.98,4010000.0,23.67,24.03,23.62,23.98,4010000.0
2008-02-25 14:30:00,23.98,24.05,23.73,23.82,5149000.0,23.98,24.05,23.73,23.82,5149000.0
2008-02-25 15:00:00,23.83,24.34,23.75,24.3,6935000.0,23.83,24.34,23.75,24.3,6935000.0
2008-02-25 15:30:00,24.29,24.5,24.0,24.1,9145000.0,24.29,24.5,24.0,24.1,9145000.0
2008-02-26 09:30:00,23.03,23.48,22.97,23.07,11470000.0,23.03,23.48,22.97,23.07,11470000.0
2008-02-26 10:00:00,23.07,23.37,22.9,22.99,9351000.0,23.07,23.37,22.9,22.99,9351000.0
2008-02-26 10:30:00,22.98,23.24,22.75,23.16,7219000.0,22.98,23.24,22.75,23.16,7219000.0
2008-02-26 11:00:00,23.17,23.58,23.14,23.46,8427000.0,23.17,23.58,23.14,23.46,8427000.0
2008-02-26 11:30:00,23.45,23.69,23.38,23.68,4106000.0,23.45,23.69,23.38,23.68,4106000.0
2008-02-26 12:00:00,23.69,24.0,23.64,23.8,7477000.0,23.69,24.0,23.64,23.8,7477000.0
2008-02-26 12:30:00,23.81,23.82,23.59,23.71,3946000.0,23.81,23.82,23.59,23.71,3946000.0
2008-02-26 13:00:00,23.73,23.88,23.7,23.82,3731000.0,23.73,23.88,23.7,23.82,3731000.0
2008-02-26 13:30:00,23.81,23.87,23.61,23.67,3849000.0,23.81,23.87,23.61,23.67,3849000.0
2008-02-26 14:00:00,23.69,23.77,23.5,23.75,4257000.0,23.69,23.77,23.5,23.75,4257000.0
2008-02-26 14:30:00,23.76,24.19,23.68,24.12,7834000.0,23.76,24.19,23.68,24.12,7834000.0
2008-02-26 15:00:00,24.12,24.13,23.66,23.82,5394000.0,24.12,24.13,23.66,23.82,5394000.0
2008-02-26 15:30:00,23.82,23.85,23.62,23.77,5768000.0,23.82,23.85,23.62,23.77,5768000.0
2008-02-27 09:30:00,23.76,24.63,23.75,24.43,13006000.0,23.76,24.63,23.75,24.43,13006000.0
2008-02-27 10:00:00,24.42,25.03,24.35,24.79,11710000.0,24.42,25.03,24.35,24.79,11710000.0
2008-02-27 10:30:00,24.79,25.53,24.77,25.16,12347000.0,24.79,25.53,24.77,25.16,12347000.0
2008-02-27 11:00:00,25.16,25.38,25.01,25.03,6892000.0,25.16,25.38,25.01,25.03,6892000.0
2008-02-27 11:30:00,25.04,25.41,25.0,25.38,5732000.0,25.04,25.41,25.0,25.38,5732000.0
2008-02-27 12:00:00,25.38,25.4,25.2,25.33,3865000.0,25.38,25.4,25.2,25.33,3865000.0
2008-02-27 12:30:00,25.33,25.59,25.28,25.47,4656000.0,25.33,25.59,25.28,25.47,4656000.0
2008-02-27 13:00:00,25.46,25.68,25.41,25.58,5816000.0,25.46,25.68,25.41,25.58,5816000.0
2008-02-27 13:30:00,25.57,25.59,25.2,25.38,5375000.0,25.57,25.59,25.2,25.38,5375000.0
2008-02-27 14:00:00,25.37,25.38,24.76,24.78,8598000.0,25.37,25.38,24.76,24.78,8598000.0
2008-02-27 14:30:00,24.78,25.42,24.76,25.37,9097000.0,24.78,25.42,24.76,25.37,9097000.0
2008-02-27 15:00:00,25.39,25.93,25.33,25.88,10953000.0,25.39,25.93,25.33,25.88,10953000.0
2008-02-27 15:30:00,25.89,26.04,25.67,25.89,12405000.0,25.89,26.04,25.67,25.89,12405000.0
2008-02-28 09:30:00,25.92,26.55,25.8,26.25,15045000.0,25.92,26.55,25.8,26.25,15045000.0
2008-02-28 10:00:00,26.29,26.31,25.62,25.9,10511000.0,26.29,26.31,25.62,25.9,10511000.0
2008-02-28 10:30:00,25.88,26.09,25.63,25.87,6516000.0,25.88,26.09,25.63,25.87,6516000.0
2008-02-28 11:00:00,25.87,25.93,25.51,25.57,5875000.0,25.87,25.93,25.51,25.57,5875000.0
2008-02-28 11:30:00,25.56,25.94,25.52,25.9,4249000.0,25.56,25.94,25.52,25.9,4249000.0
2008-02-28 12:00:00,25.9,25.91,25.63,25.88,3035000.0,25.9,25.91,25.63,25.88,3035000.0
2008-02-28 12:30:00,25.87,25.89,25.6,25.6,2525000.0,25.87,25.89,25.6,25.6,2525000.0
2008-02-28 13:00:00,25.6,25.7,25.43,25.48,2973000.0,25.6,25.7,25.43,25.48,2973000.0
2008-02-28 13:30:00,25.48,25.58,25.23,25.42,5041000.0,25.48,25.58,25.23,25.42,5041000.0
2008-02-28 14:00:00,25.43,25.75,25.35,25.68,4418000.0,25.43,25.75,25.35,25.68,4418000.0
2008-02-28 14:30:00,25.67,25.89,25.6,25.82,4456000.0,25.67,25.89,25.6,25.82,4456000.0
2008-02-28 15:00:00,25.82,25.85,25.29,25.37,5327000.0,25.82,25.85,25.29,25.37,5327000.0
2008-02-28 15:30:00,25.38,25.59,25.25,25.3,5982000.0,25.38,25.59,25.25,25.3,5982000.0
2008-02-29 09:30:00,25.5,25.9,25.27,25.42,10820000.0,25.5,25.9,25.27,25.42,10820000.0
2008-02-29 10:00:00,25.43,25.43,24.89,25.13,8426000.0,25.43,25.43,24.89,25.13,8426000.0
2008-02-29 10:30:00,25.12,25.4,24.93,25.28,5541000.0,25.12,25.4,24.93,25.28,5541000.0
2008-02-29 11:00:00,25.29,25.39,25.11,25.36,3482000.0,25.29,25.39,25.11,25.36,3482000.0
2008-02-29 11:30:00,25.35,25.5,25.17,25.24,3659000.0,25.35,25.5,25.17,25.24,3659000.0
2008-02-29 12:00:00,25.25,25.38,25.14,25.37,2447000.0,25.25,25.38,25.14,25.37,2447000.0
2008-02-29 12:30:00,25.37,25.41,25.26,25.3,2120000.0,25.37,25.41,25.26,25.3,2120000.0
2008-02-29 13:00:00,25.3,25.74,25.29,25.52,7006000.0,25.3,25.74,25.29,25.52,7006000.0
2008-02-29 13:30:00,25.52,25.52,25.17,25.19,4046000.0,25.52,25.52,25.17,25.19,4046000.0
2008-02-29 14:00:00,25.18,25.37,25.13,25.21,4099000.0,25.18,25.37,25.13,25.21,4099000.0
2008-02-29 14:30:00,25.21,25.43,25.15,25.23,4613000.0,25.21,25.43,25.15,25.23,4613000.0
2008-02-29 15:00:00,25.22,25.39,25.13,25.31,4603000.0,25.22,25.39,25.13,25.31,4603000.0
2008-02-29 15:30:00,25.32,25.34,24.98,25.18,6096000.0,25.32,25.34,24.98,25.18,6096000.0
2008-03-03 09:30:00,24.94,25.35,24.54,24.63,8576000.0,24.94,25.35,24.54,24.63,8576000.0
2008-03-03 10:00:00,24.62,25.1,24.6,24.96,6747000.0,24.62,25.1,24.6,24.96,6747000.0
2008-03-03 10:30:00,24.95,24.97,24.33,24.42,7845000.0,24.95,24.97,24.33,24.42,7845000.0
2008-03-03 11:00:00,24.44,24.58,24.34,24.5,3653000.0,24.44,24.58,24.34,24.5,3653000.0
2008-03-03 11:30:00,24.51,24.8,24.45,24.7,4164000.0,24.51,24.8,24.45,24.7,4164000.0
2008-03-03 12:00:00,24.7,24.75,24.52,24.74,2839000.0,24.7,24.75,24.52,24.74,2839000.0
2008-03-03 12:30:00,24.71,24.79,24.53,24.62,1868000.0,24.71,24.79,24.53,24.62,1868000.0
2008-03-03 13:00:00,24.62,24.62,24.48,24.61,1516000.0,24.62,24.62,24.48,24.61,1516000.0
2008-03-03 13:30:00,24.61,24.67,24.28,24.31,3393000.0,24.61,24.67,24.28,24.31,3393000.0
2008-03-03 14:00:00,24.29,24.35,24.01,24.1,6946000.0,24.29,24.35,24.01,24.1,6946000.0
2008-03-03 14:30:00,24.1,24.19,23.81,23.87,6085000.0,24.1,24.19,23.81,23.87,6085000.0
2008-03-03 15:00:00,23.87,23.98,23.72,23.91,5971000.0,23.87,23.98,23.72,23.91,5971000.0
2008-03-03 15:30:00,23.92,24.19,23.81,24.06,7635000.0,23.92,24.19,23.81,24.06,7635000.0
2008-03-04 09:30:00,23.65,24.02,23.4,23.69,9058000.0,23.65,24.02,23.4,23.69,9058000.0
2008-03-04 10:00:00,23.67,23.86,23.5,23.68,5054000.0,23.67,23.86,23.5,23.68,5054000.0
2008-03-04 10:30:00,23.68,24.2,23.62,23.8,9054000.0,23.68,24.2,23.62,23.8,9054000.0
2008-03-04 11:00:00,23.8,23.88,23.6,23.69,4675000.0,23.8,23.88,23.6,23.69,4675000.0
2008-03-04 11:30:00,23.68,23.87,23.64,23.69,3228000.0,23.68,23.87,23.64,23.69,3228000.0
2008-03-04 12:00:00,23.69,24.05,23.64,24.0,3409000.0,23.69,24.05,23.64,24.0,3409000.0
2008-03-04 12:30:00,23.99,24.3,23.83,23.87,4357000.0,23.99,24.3,23.83,23.87,4357000.0
2008-03-04 13:00:00,23.86,24.11,23.73,24.07,3270000.0,23.86,24.11,23.73,24.07,3270000.0
2008-03-04 13:30:00,24.07,24.07,23.74,23.76,3482000.0,24.07,24.07,23.74,23.76,3482000.0
2008-03-04 14:00:00,23.77,23.97,23.63,23.87,3934000.0,23.77,23.97,23.63,23.87,3934000.0
2008-03-04 14:30:00,23.87,24.01,23.69,23.87,4474000.0,23.87,24.01,23.69,23.87,4474000.0
2008-03-04 15:00:00,23.88,24.66,23.82,24.33,12313000.0,23.88,24.66,23.82,24.33,12313000.0
2008-03-04 15:30:00,24.32,24.79,24.29,24.62,10705000.0,24.32,24.79,24.29,24.62,10705000.0
2008-03-05 09:30:00,24.63,24.87,24.31,24.54,9103000.0,24.63,24.87,24.31,24.54,9103000.0
2008-03-05 10:00:00,24.52,24.72,24.09,24.18,9381000.0,24.52,24.72,24.09,24.18,9381000.0
2008-03-05 10:30:00,24.18,24.37,24.0,24.16,7279000.0,24.18,24.37,24.0,24.16,7279000.0
2008-03-05 11:00:00,24.15,24.34,24.11,24.17,3916000.0,24.15,24.34,24.11,24.17,3916000.0
2008-03-05 11:30:00,24.16,24.34,24.12,24.25,3761000.0,24.16,24.34,24.12,24.25,3761000.0
2008-03-05 12:00:00,24.26,24.55,24.25,24.35,6303000.0,24.26,24.55,24.25,24.35,6303000.0
2008-03-05 12:30:00,24.34,24.4,24.25,24.37,2754000.0,24.34,24.4,24.25,24.37,2754000.0
2008-03-05 13:00:00,24.38,24.41,24.01,24.08,4461000.0,24.38,24.41,24.01,24.08,4461000.0
2008-03-05 13:30:00,24.07,24.12,23.86,24.07,5269000.0,24.07,24.12,23.86,24.07,5269000.0
2008-03-05 14:00:00,24.07,24.33,23.97,24.29,4293000.0,24.07,24.33,23.97,24.29,4293000.0
2008-03-05 14:30:00,24.29,24.58,24.23,24.46,4633000.0,24.29,24.58,24.23,24.46,4633000.0
2008-03-05 15:00:00,24.46,24.47,24.25,24.36,4210000.0,24.46,24.47,24.25,24.36,4210000.0
2008-03-05 15:30:00,24.36,24.47,24.19,24.24,4380000.0,24.36,24.47,24.19,24.24,4380000.0
2008-03-06 09:30:00,24.47,24.9,24.41,24.73,10600000.0,24.47,24.9,24.41,24.73,10600000.0
2008-03-06 10:00:00,24.72,25.1,24.55,25.05,9190000.0,24.72,25.1,24.55,25.05,9190000.0
2008-03-06 10:30:00,25.06,25.19,24.97,25.05,7190000.0,25.06,25.19,24.97,25.05,7190000.0
2008-03-06 11:00:00,25.06,25.14,24.81,24.96,5333000.0,25.06,25.14,24.81,24.96,5333000.0
2008-03-06 11:30:00,24.96,25.25,24.89,25.03,5634000.0,24.96,25.25,24.89,25.03,5634000.0
2008-03-06 12:00:00,25.04,25.04,24.68,24.87,5292000.0,25.04,25.04,24.68,24.87,5292000.0
2008-03-06 12:30:00,24.87,24.97,24.68,24.78,3552000.0,24.87,24.97,24.68,24.78,3552000.0
2008-03-06 13:00:00,24.8,24.92,24.68,24.72,3087000.0,24.8,24.92,24.68,24.72,3087000.0
2008-03-06 13:30:00,24.72,24.8,24.63,24.73,3211000.0,24.72,24.8,24.63,24.73,3211000.0
2008-03-06 14:00:00,24.73,24.87,24.62,24.62,2750000.0,24.73,24.87,24.62,24.62,2750000.0
2008-03-06 14:30:00,24.63,24.81,24.54,24.7,3317000.0,24.63,24.81,24.54,24.7,3317000.0
2008-03-06 15:00:00,24.69,24.7,24.32,24.6,5954000.0,24.69,24.7,24.32,24.6,5954000.0
2008-03-06 15:30:00,24.6,24.6,24.15,24.24,6225000.0,24.6,24.6,24.15,24.24,6225000.0
2008-03-07 09:30:00,24.2,24.9,24.08,24.84,9598000.0,24.2,24.9,24.08,24.84,9598000.0
2008-03-07 10:00:00,24.83,24.94,24.56,24.65,4824000.0,24.83,24.94,24.56,24.65,4824000.0
2008-03-07 10:30:00,24.65,24.98,24.61,24.85,4370000.0,24.65,24.98,24.61,24.85,4370000.0
2008-03-07 11:00:00,24.84,24.87,24.56,24.59,3362000.0,24.84,24.87,24.56,24.59,3362000.0
2008-03-07 11:30:00,24.6,24.69,24.46,24.52,2451000.0,24.6,24.69,24.46,24.52,2451000.0
2008-03-07 12:00:00,24.52,24.54,24.24,24.39,3027000.0,24.52,24.54,24.24,24.39,3027000.0
2008-03-07 12:30:00,24.4,24.55,24.28,24.46,2295000.0,24.4,24.55,24.28,24.46,2295000.0
2008-03-07 13:00:00,24.45,24.48,24.3,24.38,2100000.0,24.45,24.48,24.3,24.38,2100000.0
2008-03-07 13:30:00,24.39,24.39,24.06,24.1,2753000.0,24.39,24.39,24.06,24.1,2753000.0
2008-03-07 14:00:00,24.11,24.26,24.0,24.2,4177000.0,24.11,24.26,24.0,24.2,4177000.0
2008-03-07 14:30:00,24.19,24.21,23.61,23.94,10181000.0,24.19,24.21,23.61,23.94,10181000.0
2008-03-07 15:00:00,23.96,24.44,23.78,24.15,8365000.0,23.96,24.44,23.78,24.15,8365000.0
2008-03-07 15:30:00,24.15,24.29,24.01,24.28,5465000.0,24.15,24.29,24.01,24.28,5465000.0
2008-03-10 09:30:00,24.33,24.75,24.09,24.41,9094000.0,24.33,24.75,24.09,24.41,9094000.0
2008-03-10 10:00:00,24.42,24.65,24.21,24.46,5508000.0,24.42,24.65,24.21,24.46,5508000.0
2008-03-10 10:30:00,24.47,24.84,24.46,24.64,5584000.0,24.47,24.84,24.46,24.64,5584000.0
2008-03-10 11:00:00,24.64,24.71,24.32,24.32,3721000.0,24.64,24.71,24.32,24.32,3721000.0
2008-03-10 11:30:00,24.33,24.48,24.24,24.33,3595000.0,24.33,24.48,24.24,24.33,3595000.0
2008-03-10 12:00:00,24.33,24.4,24.1,24.24,3784000.0,24.33,24.4,24.1,24.24,3784000.0
2008-03-10 12:30:00,24.21,24.46,24.16,24.43,2810000.0,24.21,24.46,24.16,24.43,2810000.0
2008-03-10 13:00:00,24.42,24.45,24.16,24.18,1967000.0,24.42,24.45,24.16,24.18,1967000.0
2008-03-10 13:30:00,24.2,24.33,24.08,24.08,2410000.0,24.2,24.33,24.08,24.08,2410000.0
2008-03-10 14:00:00,24.08,24.22,23.95,24.17,4429000.0,24.08,24.22,23.95,24.17,4429000.0
2008-03-10 14:30:00,24.17,24.45,24.12,24.34,3339000.0,24.17,24.45,24.12,24.34,3339000.0
2008-03-10 15:00:00,24.35,24.56,24.22,24.56,4727000.0,24.35,24.56,24.22,24.56,4727000.0
2008-03-10 15:30:00,24.56,24.6,24.07,24.15,6685000.0,24.56,24.6,24.07,24.15,6685000.0
2008-03-11 09:30:00,25.03,25.61,25.01,25.13,9965000.0,25.03,25.61,25.01,25.13,9965000.0
2008-03-11 10:00:00,25.12,25.35,25.06,25.17,5344000.0,25.12,25.35,25.06,25.17,5344000.0
2008-03-11 10:30:00,25.16,25.27,24.9,25.07,4961000.0,25.16,25.27,24.9,25.07,4961000.0
2008-03-11 11:00:00,25.08,25.18,24.93,25.05,3278000.0,25.08,25.18,24.93,25.05,3278000.0
2008-03-11 11:30:00,25.04,25.1,24.7,24.84,4181000.0,25.04,25.1,24.7,24.84,4181000.0
2008-03-11 12:00:00,24.83,24.93,24.78,24.87,2614000.0,24.83,24.93,24.78,24.87,2614000.0
2008-03-11 12:30:00,24.87,24.92,24.58,24.83,3778000.0,24.87,24.92,24.58,24.83,3778000.0
2008-03-11 13:00:00,24.83,25.08,24.78,25.04,3359000.0,24.83,25.08,24.78,25.04,3359000.0
2008-03-11 13:30:00,25.03,25.15,24.82,25.11,2941000.0,25.03,25.15,24.82,25.11,2941000.0
2008-03-11 14:00:00,25.12,25.47,25.08,25.46,4317000.0,25.12,25.47,25.08,25.46,4317000.0
2008-03-11 14:30:00,25.46,25.78,25.31,25.58,7543000.0,25.46,25.78,25.31,25.58,7543000.0
2008-03-11 15:00:00,25.58,25.85,25.48,25.7,6635000.0,25.58,25.85,25.48,25.7,6635000.0
2008-03-11 15:30:00,25.71,26.08,25.64,26.04,6820000.0,25.71,26.08,25.64,26.04,6820000.0
2008-03-12 09:30:00,26.3,26.85,26.18,26.72,13416000.0,26.3,26.85,26.18,26.72,13416000.0
2008-03-12 10:00:00,26.71,27.19,26.68,26.87,10376000.0,26.71,27.19,26.68,26.87,10376000.0
2008-03-12 10:30:00,26.88,27.27,26.78,27.18,5612000.0,26.88,27.27,26.78,27.18,5612000.0
2008-03-12 11:00:00,27.18,27.53,27.16,27.4,6317000.0,27.18,27.53,27.16,27.4,6317000.0
2008-03-12 11:30:00,27.41,27.42,27.15,27.24,4833000.0,27.41,27.42,27.15,27.24,4833000.0
2008-03-12 12:00:00,27.24,27.47,27.19,27.39,3695000.0,27.24,27.47,27.19,27.39,3695000.0
2008-03-12 12:30:00,27.4,27.63,27.25,27.32,4873000.0,27.4,27.63,27.25,27.32,4873000.0
2008-03-12 13:00:00,27.33,27.99,27.33,27.93,6018000.0,27.33,27.99,27.33,27.93,6018000.0
2008-03-12 13:30:00,27.92,27.93,27.55,27.55,5120000.0,27.92,27.93,27.55,27.55,5120000.0
2008-03-12 14:00:00,27.55,27.59,27.25,27.45,5270000.0,27.55,27.59,27.25,27.45,5270000.0
2008-03-12 14:30:00,27.44,27.85,27.42,27.7,5518000.0,27.44,27.85,27.42,27.7,5518000.0
2008-03-12 15:00:00,27.69,27.96,27.54,27.76,8051000.0,27.69,27.96,27.54,27.76,8051000.0
2008-03-12 15:30:00,27.77,27.85,27.22,27.36,10966000.0,27.77,27.85,27.22,27.36,10966000.0
2008-03-13 09:30:00,26.91,26.98,25.98,26.12,13267000.0,26.91,26.98,25.98,26.12,13267000.0
2008-03-13 10:00:00,26.11,26.48,25.86,25.99,8287000.0,26.11,26.48,25.86,25.99,8287000.0
2008-03-13 10:30:00,26.0,26.07,25.78,25.96,5591000.0,26.0,26.07,25.78,25.96,5591000.0
2008-03-13 11:00:00,25.96,26.35,25.94,26.2,8187000.0,25.96,26.35,25.94,26.2,8187000.0
2008-03-13 11:30:00,26.2,26.57,26.14,26.46,6205000.0,26.2,26.57,26.14,26.46,6205000.0
2008-03-13 12:00:00,26.44,26.79,26.33,26.37,5580000.0,26.44,26.79,26.33,26.37,5580000.0
2008-03-13 12:30:00,26.42,26.57,26.23,26.36,2651000.0,26.42,26.57,26.23,26.36,2651000.0
2008-03-13 13:00:00,26.38,27.06,26.3,27.0,5666000.0,26.38,27.06,26.3,27.0,5666000.0
2008-03-13 13:30:00,27.0,27.39,26.83,27.04,8784000.0,27.0,27.39,26.83,27.04,8784000.0
2008-03-13 14:00:00,27.05,27.25,26.9,27.06,4966000.0,27.05,27.25,26.9,27.06,4966000.0
2008-03-13 14:30:00,27.06,27.11,26.52,26.83,6258000.0,27.06,27.11,26.52,26.83,6258000.0
2008-03-13 15:00:00,26.84,27.15,26.83,26.95,5814000.0,26.84,27.15,26.83,26.95,5814000.0
2008-03-13 15:30:00,26.96,27.05,26.57,26.8,5662000.0,26.96,27.05,26.57,26.8,5662000.0
2008-03-14 09:30:00,27.44,27.83,26.76,26.81,12319000.0,27.44,27.83,26.76,26.81,12319000.0
2008-03-14 10:00:00,26.81,27.74,26.3,27.22,10626000.0,26.81,27.74,26.3,27.22,10626000.0
2008-03-14 10:30:00,27.22,27.4,26.97,27.31,5316000.0,27.22,27.4,26.97,27.31,5316000.0
2008-03-14 11:00:00,27.31,27.48,27.17,27.29,3714000.0,27.31,27.48,27.17,27.29,3714000.0
2008-03-14 11:30:00,27.26,27.5,27.21,27.36,3834000.0,27.26,27.5,27.21,27.36,3834000.0
2008-03-14 12:00:00,27.35,27.43,27.15,27.21,2434000.0,27.35,27.43,27.15,27.21,2434000.0
2008-03-14 12:30:00,27.21,27.28,27.0,27.12,2707000.0,27.21,27.28,27.0,27.12,2707000.0
2008-03-14 13:00:00,27.13,27.15,26.85,27.01,3631000.0,27.13,27.15,26.85,27.01,3631000.0
2008-03-14 13:30:00,27.02,27.25,26.96,27.02,2761000.0,27.02,27.25,26.96,27.02,2761000.0
2008-03-14 14:00:00,27.01,27.05,26.5,26.53,4783000.0,27.01,27.05,26.5,26.53,4783000.0
2008-03-14 14:30:00,26.53,26.98,26.44,26.78,5037000.0,26.53,26.98,26.44,26.78,5037000.0
2008-03-14 15:00:00,26.76,27.24,26.44,27.11,5955000.0,26.76,27.24,26.44,27.11,5955000.0
2008-03-14 15:30:00,27.11,27.16,26.51,26.81,5667000.0,27.11,27.16,26.51,26.81,5667000.0
2008-03-17 09:30:00,25.6,26.3,25.52,25.99,6636000.0,25.6,26.3,25.52,25.99,6636000.0
2008-03-17 10:00:00,25.99,26.12,25.69,25.95,4889000.0,25.99,26.12,25.69,25.95,4889000.0
2008-03-17 10:30:00,25.96,26.18,25.76,25.87,4961000.0,25.96,26.18,25.76,25.87,4961000.0
2008-03-17 11:00:00,25.87,25.92,25.51,25.6,4443000.0,25.87,25.92,25.51,25.6,4443000.0
2008-03-17 11:30:00,25.6,25.66,25.1,25.12,4476000.0,25.6,25.66,25.1,25.12,4476000.0
2008-03-17 12:00:00,25.12,25.18,24.21,24.25,7019000.0,25.12,25.18,24.21,24.25,7019000.0
2008-03-17 12:30:00,24.25,24.46,24.02,24.34,6087000.0,24.25,24.46,24.02,24.34,6087000.0
2008-03-17 13:00:00,24.35,24.39,23.82,23.86,6799000.0,24.35,24.39,23.82,23.86,6799000.0
2008-03-17 13:30:00,23.88,24.45,23.86,24.4,6010000.0,23.88,24.45,23.86,24.4,6010000.0
2008-03-17 14:00:00,24.4,24.64,24.16,24.22,5305000.0,24.4,24.64,24.16,24.22,5305000.0
2008-03-17 14:30:00,24.23,24.74,24.2,24.56,5324000.0,24.23,24.74,24.2,24.56,5324000.0
2008-03-17 15:00:00,24.56,25.17,24.45,24.9,6915000.0,24.56,25.17,24.45,24.9,6915000.0
2008-03-17 15:30:00,24.91,25.17,24.55,24.71,7189000.0,24.91,25.17,24.55,24.71,7189000.0
2008-03-18 09:30:00,25.61,25.63,25.05,25.15,7588000.0,25.61,25.63,25.05,25.15,7588000.0
2008-03-18 10:00:00,25.17,25.47,24.95,24.95,3974000.0,25.17,25.47,24.95,24.95,3974000.0
2008-03-18 10:30:00,24.96,24.98,23.92,24.09,9960000.0,24.96,24.98,23.92,24.09,9960000.0
2008-03-18 11:00:00,24.08,24.47,24.01,24.29,5670000.0,24.08,24.47,24.01,24.29,5670000.0
2008-03-18 11:30:00,24.29,24.56,24.27,24.38,4121000.0,24.29,24.56,24.27,24.38,4121000.0
2008-03-18 12:00:00,24.38,24.68,24.38,24.64,2140000.0,24.38,24.68,24.38,24.64,2140000.0
2008-03-18 12:30:00,24.64,24.93,24.56,24.84,2376000.0,24.64,24.93,24.56,24.84,2376000.0
2008-03-18 13:00:00,24.85,24.94,24.73,24.79,1919000.0,24.85,24.94,24.73,24.79,1919000.0
2008-03-18 13:30:00,24.76,24.83,24.6,24.64,2403000.0,24.76,24.83,24.6,24.64,2403000.0
2008-03-18 14:00:00,24.61,24.69,24.2,24.23,7205000.0,24.61,24.69,24.2,24.23,7205000.0
2008-03-18 14:30:00,24.23,24.59,23.93,24.56,9581000.0,24.23,24.59,23.93,24.56,9581000.0
2008-03-18 15:00:00,24.56,24.59,24.21,24.29,6002000.0,24.56,24.59,24.21,24.29,6002000.0
2008-03-18 15:30:00,24.29,24.84,24.25,24.65,6973000.0,24.29,24.84,24.25,24.65,6973000.0
2008-03-19 09:30:00,24.95,24.99,24.08,24.21,7599000.0,24.95,24.99,24.08,24.21,7599000.0
2008-03-19 10:00:00,24.22,24.55,24.2,24.4,3643000.0,24.22,24.55,24.2,24.4,3643000.0
2008-03-19 10:30:00,24.4,24.41,24.15,24.27,2529000.0,24.4,24.41,24.15,24.27,2529000.0
2008-03-19 11:00:00,24.26,24.7,24.23,24.53,3427000.0,24.26,24.7,24.23,24.53,3427000.0
2008-03-19 11:30:00,24.52,24.59,24.32,24.35,1887000.0,24.52,24.59,24.32,24.35,1887000.0
2008-03-19 12:00:00,24.35,24.52,24.23,24.24,2552000.0,24.35,24.52,24.23,24.24,2552000.0
2008-03-19 12:30:00,24.25,24.39,24.16,24.3,1751000.0,24.25,24.39,24.16,24.3,1751000.0
2008-03-19 13:00:00,24.3,24.51,24.29,24.46,1988000.0,24.3,24.51,24.29,24.46,1988000.0
2008-03-19 13:30:00,24.46,24.59,24.29,24.38,2118000.0,24.46,24.59,24.29,24.38,2118000.0
2008-03-19 14:00:00,24.4,24.45,24.17,24.22,2228000.0,24.4,24.45,24.17,24.22,2228000.0
2008-03-19 14:30:00,24.22,24.23,23.71,23.72,6716000.0,24.22,24.23,23.71,23.72,6716000.0
2008-03-19 15:00:00,23.72,23.94,23.6,23.68,6959000.0,23.72,23.94,23.6,23.68,6959000.0
2008-03-19 15:30:00,23.68,23.69,21.99,22.18,15214000.0,23.68,23.69,21.99,22.18,15214000.0
2008-03-20 09:30:00,21.69,21.78,20.53,20.7,15842000.0,21.69,21.78,20.53,20.7,15842000.0
2008-03-20 10:00:00,20.7,20.97,20.12,20.71,13839000.0,20.7,20.97,20.12,20.71,13839000.0
2008-03-20 10:30:00,20.72,21.05,20.63,20.86,8541000.0,20.72,21.05,20.63,20.86,8541000.0
2008-03-20 11:00:00,20.86,20.9,20.51,20.72,5283000.0,20.86,20.9,20.51,20.72,5283000.0
2008-03-20 11:30:00,20.72,20.76,20.36,20.42,3547000.0,20.72,20.76,20.36,20.42,3547000.0
2008-03-20 12:00:00,20.45,20.68,20.43,20.52,3622000.0,20.45,20.68,20.43,20.52,3622000.0
2008-03-20 12:30:00,20.54,20.6,20.32,20.34,3090000.0,20.54,20.6,20.32,20.34,3090000.0
2008-03-20 13:00:00,20.32,20.8,20.23,20.75,5220000.0,20.32,20.8,20.23,20.75,5220000.0
2008-03-20 13:30:00,20.73,20.95,20.72,20.81,5744000.0,20.73,20.95,20.72,20.81,5744000.0
2008-03-20 14:00:00,20.81,20.9,20.53,20.72,5111000.0,20.81,20.9,20.53,20.72,5111000.0
2008-03-20 14:30:00,20.72,21.04,20.63,20.95,5869000.0,20.72,21.04,20.63,20.95,5869000.0
2008-03-20 15:00:00,20.96,21.5,20.88,21.05,9125000.0,20.96,21.5,20.88,21.05,9125000.0
2008-03-20 15:30:00,21.05,21.12,20.71,20.82,7729000.0,21.05,21.12,20.71,20.82,7729000.0
2008-03-24 09:30:00,21.51,22.65,21.5,22.41,16483000.0,21.51,22.65,21.5,22.41,16483000.0
2008-03-24 10:00:00,22.42,23.29,22.39,23.18,11632000.0,22.42,23.29,22.39,23.18,11632000.0
2008-03-24 10:30:00,23.2,23.59,23.02,23.04,9472000.0,23.2,23.59,23.02,23.04,9472000.0
2008-03-24 11:00:00,23.04,23.25,23.02,23.18,4551000.0,23.04,23.25,23.02,23.18,4551000.0
2008-03-24 11:30:00,23.18,23.44,23.14,23.33,4189000.0,23.18,23.44,23.14,23.33,4189000.0
2008-03-24 12:00:00,23.33,23.58,23.23,23.54,2820000.0,23.33,23.58,23.23,23.54,2820000.0
2008-03-24 12:30:00,23.54,23.87,23.48,23.66,5527000.0,23.54,23.87,23.48,23.66,5527000.0
2008-03-24 13:00:00,23.66,23.99,23.55,23.98,5064000.0,23.66,23.99,23.55,23.98,5064000.0
2008-03-24 13:30:00,23.98,24.24,23.85,24.21,7011000.0,23.98,24.24,23.85,24.21,7011000.0
2008-03-24 14:00:00,24.2,24.27,23.8,23.93,6383000.0,24.2,24.27,23.8,23.93,6383000.0
2008-03-24 14:30:00,23.93,24.06,23.65,23.74,6362000.0,23.93,24.06,23.65,23.74,6362000.0
2008-03-24 15:00:00,23.74,24.02,23.59,23.59,5328000.0,23.74,24.02,23.59,23.59,5328000.0
2008-03-24 15:30:00,23.59,24.0,23.57,23.99,8436000.0,23.59,24.0,23.57,23.99,8436000.0
2008-03-25 09:30:00,24.5,24.52,23.12,23.24,12299000.0,24.5,24.52,23.12,23.24,12299000.0
2008-03-25 10:00:00,23.24,23.51,22.8,23.32,11122000.0,23.24,23.51,22.8,23.32,11122000.0
2008-03-25 10:30:00,23.33,23.74,23.16,23.62,5314000.0,23.33,23.74,23.16,23.62,5314000.0
2008-03-25 11:00:00,23.64,24.07,23.55,23.97,6518000.0,23.64,24.07,23.55,23.97,6518000.0
2008-03-25 11:30:00,23.97,24.03,23.67,23.71,4786000.0,23.97,24.03,23.67,23.71,4786000.0
2008-03-25 12:00:00,23.71,24.08,23.68,24.08,3251000.0,23.71,24.08,23.68,24.08,3251000.0
2008-03-25 12:30:00,24.06,24.24,23.93,24.03,4211000.0,24.06,24.24,23.93,24.03,4211000.0
2008-03-25 13:00:00,24.01,24.1,23.81,24.07,2835000.0,24.01,24.1,23.81,24.07,2835000.0
2008-03-25 13:30:00,24.06,24.2,23.98,24.15,4165000.0,24.06,24.2,23.98,24.15,4165000.0
2008-03-25 14:00:00,24.17,24.35,24.01,24.06,4482000.0,24.17,24.35,24.01,24.06,4482000.0
2008-03-25 14:30:00,24.06,24.06,23.84,23.99,4165000.0,24.06,24.06,23.84,23.99,4165000.0
2008-03-25 15:00:00,23.99,24.13,23.89,24.0,4832000.0,23.99,24.13,23.89,24.0,4832000.0
2008-03-25 15:30:00,24.0,24.03,23.51,23.58,6471000.0,24.0,24.03,23.51,23.58,6471000.0
2008-03-26 09:30:00,23.45,24.41,23.23,24.25,10697000.0,23.45,24.41,23.23,24.25,10697000.0
2008-03-26 10:00:00,24.25,24.58,24.08,24.22,9233000.0,24.25,24.58,24.08,24.22,9233000.0
2008-03-26 10:30:00,24.22,24.22,23.89,24.14,5884000.0,24.22,24.22,23.89,24.14,5884000.0
2008-03-26 11:00:00,24.14,24.39,24.06,24.38,4005000.0,24.14,24.39,24.06,24.38,4005000.0
2008-03-26 11:30:00,24.39,24.45,24.27,24.37,3640000.0,24.39,24.45,24.27,24.37,3640000.0
2008-03-26 12:00:00,24.37,24.4,24.11,24.14,2941000.0,24.37,24.4,24.11,24.14,2941000.0
2008-03-26 12:30:00,24.15,24.2,24.03,24.15,2386000.0,24.15,24.2,24.03,24.15,2386000.0
2008-03-26 13:00:00,24.14,24.31,24.12,24.25,2458000.0,24.14,24.31,24.12,24.25,2458000.0
2008-03-26 13:30:00,24.25,24.25,24.01,24.13,2177000.0,24.25,24.25,24.01,24.13,2177000.0
2008-03-26 14:00:00,24.12,24.25,23.84,24.18,4213000.0,24.12,24.25,23.84,24.18,4213000.0
2008-03-26 14:30:00,24.17,24.45,24.1,24.45,4967000.0,24.17,24.45,24.1,24.45,4967000.0
2008-03-26 15:00:00,24.45,24.5,24.22,24.25,4528000.0,24.45,24.5,24.22,24.25,4528000.0
2008-03-26 15:30:00,24.23,24.3,24.03,24.12,5093000.0,24.23,24.3,24.03,24.12,5093000.0
2008-03-27 09:30:00,23.75,24.09,23.58,23.76,8464000.0,23.75,24.09,23.58,23.76,8464000.0
2008-03-27 10:00:00,23.77,23.83,23.51,23.55,5631000.0,23.77,23.83,23.51,23.55,5631000.0
2008-03-27 10:30:00,23.53,23.75,23.46,23.75,4142000.0,23.53,23.75,23.46,23.75,4142000.0
2008-03-27 11:00:00,23.76,23.79,23.6,23.74,2920000.0,23.76,23.79,23.6,23.74,2920000.0
2008-03-27 11:30:00,23.72,24.0,23.7,23.9,4651000.0,23.72,24.0,23.7,23.9,4651000.0
2008-03-27 12:00:00,23.91,24.08,23.84,23.98,3189000.0,23.91,24.08,23.84,23.98,3189000.0
2008-03-27 12:30:00,23.97,24.02,23.85,23.87,2311000.0,23.97,24.02,23.85,23.87,2311000.0
2008-03-27 13:00:00,23.89,23.94,23.78,23.84,1976000.0,23.89,23.94,23.78,23.84,1976000.0
2008-03-27 13:30:00,23.83,23.84,23.5,23.6,4411000.0,23.83,23.84,23.5,23.6,4411000.0
2008-03-27 14:00:00,23.59,23.8,23.5,23.79,3427000.0,23.59,23.8,23.5,23.79,3427000.0
2008-03-27 14:30:00,23.77,23.92,23.72,23.77,3706000.0,23.77,23.92,23.72,23.77,3706000.0
2008-03-27 15:00:00,23.77,23.88,23.7,23.84,2828000.0,23.77,23.88,23.7,23.84,2828000.0
2008-03-27 15:30:00,23.83,23.85,23.55,23.75,4897000.0,23.83,23.85,23.55,23.75,4897000.0
2008-03-28 09:30:00,24.06,24.75,23.88,24.7,9958000.0,24.06,24.75,23.88,24.7,9958000.0
2008-03-28 10:00:00,24.68,24.95,24.61,24.75,8139000.0,24.68,24.95,24.61,24.75,8139000.0
2008-03-28 10:30:00,24.73,24.89,24.62,24.77,7428000.0,24.73,24.89,24.62,24.77,7428000.0
2008-03-28 11:00:00,24.77,24.97,24.69,24.92,5280000.0,24.77,24.97,24.69,24.92,5280000.0
2008-03-28 11:30:00,24.91,25.22,24.9,25.12,6818000.0,24.91,25.22,24.9,25.12,6818000.0
2008-03-28 12:00:00,25.1,25.13,24.91,24.97,3829000.0,25.1,25.13,24.91,24.97,3829000.0
2008-03-28 12:30:00,24.99,24.99,24.76,24.9,3622000.0,24.99,24.99,24.76,24.9,3622000.0
2008-03-28 13:00:00,24.9,25.1,24.9,24.99,3333000.0,24.9,25.1,24.9,24.99,3333000.0
2008-03-28 13:30:00,24.99,25.0,24.81,24.93,2858000.0,24.99,25.0,24.81,24.93,2858000.0
2008-03-28 14:00:00,24.93,24.96,24.62,24.64,4466000.0,24.93,24.96,24.62,24.64,4466000.0
2008-03-28 14:30:00,24.63,24.77,24.46,24.74,5521000.0,24.63,24.77,24.46,24.74,5521000.0
2008-03-28 15:00:00,24.75,24.77,24.46,24.63,4412000.0,24.75,24.77,24.46,24.63,4412000.0
2008-03-28 15:30:00,24.65,24.72,24.4,24.71,6252000.0,24.65,24.72,24.4,24.71,6252000.0
2008-03-31 09:30:00,24.87,24.9,24.36,24.5,5385000.0,24.87,24.9,24.36,24.5,5385000.0
2008-03-31 10:00:00,24.5,24.5,23.92,23.95,7494000.0,24.5,24.5,23.92,23.95,7494000.0
2008-03-31 10:30:00,23.95,24.16,23.72,24.11,7335000.0,23.95,24.16,23.72,24.11,7335000.0
2008-03-31 11:00:00,24.1,24.23,24.0,24.17,3507000.0,24.1,24.23,24.0,24.17,3507000.0
2008-03-31 11:30:00,24.18,24.22,24.04,24.06,2803000.0,24.18,24.22,24.04,24.06,2803000.0
2008-03-31 12:00:00,24.07,24.09,23.79,23.88,2654000.0,24.07,24.09,23.79,23.88,2654000.0
2008-03-31 12:30:00,23.88,23.92,23.81,23.88,1954000.0,23.88,23.92,23.81,23.88,1954000.0
2008-03-31 13:00:00,23.87,24.13,23.87,24.04,2329000.0,23.87,24.13,23.87,24.04,2329000.0
2008-03-31 13:30:00,24.04,24.18,23.95,24.03,2730000.0,24.04,24.18,23.95,24.03,2730000.0
2008-03-31 14:00:00,24.03,24.07,23.87,23.98,2617000.0,24.03,24.07,23.87,23.98,2617000.0
2008-03-31 14:30:00,23.97,23.99,23.71,23.8,3159000.0,23.97,23.99,23.71,23.8,3159000.0
2008-03-31 15:00:00,23.78,23.98,23.77,23.86,3664000.0,23.78,23.98,23.77,23.86,3664000.0
2008-03-31 15:30:00,23.85,24.05,23.78,23.95,4463000.0,23.85,24.05,23.78,23.95,4463000.0
2008-04-01 09:30:00,24.47,24.87,24.3,24.73,8091000.0,24.47,24.87,24.3,24.73,8091000.0
2008-04-01 10:00:00,24.75,24.95,24.5,24.65,5965000.0,24.75,24.95,24.5,24.65,5965000.0
2008-04-01 10:30:00,24.68,24.9,24.65,24.82,3864000.0,24.68,24.9,24.65,24.82,3864000.0
2008-04-01 11:00:00,24.82,25.14,24.8,25.13,5789000.0,24.82,25.14,24.8,25.13,5789000.0
2008-04-01 11:30:00,25.12,25.59,25.12,25.58,7213000.0,25.12,25.59,25.12,25.58,7213000.0
2008-04-01 12:00:00,25.57,25.89,25.55,25.87,7581000.0,25.57,25.89,25.55,25.87,7581000.0
2008-04-01 12:30:00,25.87,26.09,25.76,25.98,5623000.0,25.87,26.09,25.76,25.98,5623000.0
2008-04-01 13:00:00,25.97,26.21,25.93,26.04,6396000.0,25.97,26.21,25.93,26.04,6396000.0
2008-04-01 13:30:00,26.04,26.07,25.87,26.01,5709000.0,26.04,26.07,25.87,26.01,5709000.0
2008-04-01 14:00:00,26.0,26.08,25.88,25.99,5218000.0,26.0,26.08,25.88,25.99,5218000.0
2008-04-01 14:30:00,25.99,26.24,25.98,26.07,6851000.0,25.99,26.24,25.98,26.07,6851000.0
2008-04-01 15:00:00,26.07,26.88,26.04,26.76,13342000.0,26.07,26.88,26.04,26.76,13342000.0
2008-04-01 15:30:00,26.77,27.4,26.66,27.33,13785000.0,26.77,27.4,26.66,27.33,13785000.0
2008-04-02 09:30:00,26.94,27.3,26.44,27.29,14844000.0,26.94,27.3,26.44,27.29,14844000.0
2008-04-02 10:00:00,27.29,28.69,27.15,28.57,21166000.0,27.29,28.69,27.15,28.57,21166000.0
2008-04-02 10:30:00,28.56,29.2,28.54,28.87,18490000.0,28.56,29.2,28.54,28.87,18490000.0
2008-04-02 11:00:00,28.86,28.97,28.19,28.3,12332000.0,28.86,28.97,28.19,28.3,12332000.0
2008-04-02 11:30:00,28.3,28.66,28.2,28.24,9398000.0,28.3,28.66,28.2,28.24,9398000.0
2008-04-02 12:00:00,28.24,28.47,28.0,28.03,6379000.0,28.24,28.47,28.0,28.03,6379000.0
2008-04-02 12:30:00,28.03,28.07,27.66,27.93,6814000.0,28.03,28.07,27.66,27.93,6814000.0
2008-04-02 13:00:00,27.93,28.17,27.57,27.88,7428000.0,27.93,28.17,27.57,27.88,7428000.0
2008-04-02 13:30:00,27.88,28.37,27.73,28.1,7768000.0,27.88,28.37,27.73,28.1,7768000.0
2008-04-02 14:00:00,28.11,28.51,28.05,28.35,7787000.0,28.11,28.51,28.05,28.35,7787000.0
2008-04-02 14:30:00,28.36,28.4,27.68,28.03,8282000.0,28.36,28.4,27.68,28.03,8282000.0
2008-04-02 15:00:00,28.02,28.16,27.68,28.13,6500000.0,28.02,28.16,27.68,28.13,6500000.0
2008-04-02 15:30:00,28.13,28.3,27.95,28.07,8285000.0,28.13,28.3,27.95,28.07,8285000.0
2008-04-03 09:30:00,27.58,28.02,27.33,27.9,8389000.0,27.58,28.02,27.33,27.9,8389000.0
2008-04-03 10:00:00,27.9,28.78,27.82,28.09,11264000.0,27.9,28.78,27.82,28.09,11264000.0
2008-04-03 10:30:00,28.09,28.44,27.88,27.88,6421000.0,28.09,28.44,27.88,27.88,6421000.0
2008-04-03 11:00:00,27.87,27.98,27.54,27.64,5630000.0,27.87,27.98,27.54,27.64,5630000.0
2008-04-03 11:30:00,27.64,28.13,27.64,27.96,4449000.0,27.64,28.13,27.64,27.96,4449000.0
2008-04-03 12:00:00,27.96,28.17,27.8,27.95,2930000.0,27.96,28.17,27.8,27.95,2930000.0
2008-04-03 12:30:00,27.95,28.53,27.9,28.28,5701000.0,27.95,28.53,27.9,28.28,5701000.0
2008-04-03 13:00:00,28.28,28.42,28.16,28.19,3731000.0,28.28,28.42,28.16,28.19,3731000.0
2008-04-03 13:30:00,28.19,28.22,27.88,28.04,5907000.0,28.19,28.22,27.88,28.04,5907000.0
2008-04-03 14:00:00,28.05,28.5,28.03,28.41,4719000.0,28.05,28.5,28.03,28.41,4719000.0
2008-04-03 14:30:00,28.43,28.87,28.32,28.86,7173000.0,28.43,28.87,28.32,28.86,7173000.0
2008-04-03 15:00:00,28.86,28.92,28.46,28.59,7433000.0,28.86,28.92,28.46,28.59,7433000.0
2008-04-03 15:30:00,28.6,28.8,28.31,28.63,8195000.0,28.6,28.8,28.31,28.63,8195000.0
2008-04-04 09:30:00,28.76,29.41,28.35,29.07,11537000.0,28.76,29.41,28.35,29.07,11537000.0
2008-04-04 10:00:00,29.08,29.44,28.53,29.01,9698000.0,29.08,29.44,28.53,29.01,9698000.0
2008-04-04 10:30:00,29.0,29.02,28.7,28.91,3879000.0,29.0,29.02,28.7,28.91,3879000.0
2008-04-04 11:00:00,28.91,29.22,28.91,29.18,4806000.0,28.91,29.22,28.91,29.18,4806000.0
2008-04-04 11:30:00,29.17,29.25,28.96,29.05,3089000.0,29.17,29.25,28.96,29.05,3089000.0
2008-04-04 12:00:00,29.06,29.43,28.96,29.43,4608000.0,29.06,29.43,28.96,29.43,4608000.0
2008-04-04 12:30:00,29.42,29.9,29.38,29.82,7869000.0,29.42,29.9,29.38,29.82,7869000.0
2008-04-04 13:00:00,29.83,30.0,29.72,30.0,5121000.0,29.83,30.0,29.72,30.0,5121000.0
2008-04-04 13:30:00,30.0,30.05,29.71,29.72,4952000.0,30.0,30.05,29.71,29.72,4952000.0
2008-04-04 14:00:00,29.73,29.85,29.39,29.48,4562000.0,29.73,29.85,29.39,29.48,4562000.0
2008-04-04 14:30:00,29.49,29.73,29.42,29.6,3778000.0,29.49,29.73,29.42,29.6,3778000.0
2008-04-04 15:00:00,29.62,29.69,29.1,29.23,6373000.0,29.62,29.69,29.1,29.23,6373000.0
2008-04-04 15:30:00,29.21,29.47,29.2,29.38,7106000.0,29.21,29.47,29.2,29.38,7106000.0
2008-04-07 09:30:00,29.88,30.69,29.74,30.5,10166000.0,29.88,30.69,29.74,30.5,10166000.0
2008-04-07 10:00:00,30.5,30.54,30.0,30.04,6761000.0,30.5,30.54,30.0,30.04,6761000.0
2008-04-07 10:30:00,30.05,30.23,29.88,30.15,5290000.0,30.05,30.23,29.88,30.15,5290000.0
2008-04-07 11:00:00,30.16,30.43,30.14,30.36,3889000.0,30.16,30.43,30.14,30.36,3889000.0
2008-04-07 11:30:00,30.36,30.51,30.23,30.27,4532000.0,30.36,30.51,30.23,30.27,4532000.0
2008-04-07 12:00:00,30.26,30.3,30.08,30.2,3098000.0,30.26,30.3,30.08,30.2,3098000.0
2008-04-07 12:30:00,30.19,30.22,29.82,29.96,4158000.0,30.19,30.22,29.82,29.96,4158000.0
2008-04-07 13:00:00,29.96,30.09,29.93,30.02,2869000.0,29.96,30.09,29.93,30.02,2869000.0
2008-04-07 13:30:00,30.04,30.09,29.93,30.02,3126000.0,30.04,30.09,29.93,30.02,3126000.0
2008-04-07 14:00:00,30.02,30.14,29.71,29.75,4055000.0,30.02,30.14,29.71,29.75,4055000.0
2008-04-07 14:30:00,29.73,29.89,29.43,29.76,6339000.0,29.73,29.89,29.43,29.76,6339000.0
2008-04-07 15:00:00,29.76,29.8,29.49,29.77,4675000.0,29.76,29.8,29.49,29.77,4675000.0
2008-04-07 15:30:00,29.78,30.02,29.62,29.97,5863000.0,29.78,30.02,29.62,29.97,5863000.0
2008-04-08 09:30:00,29.7,29.99,29.34,29.6,7521000.0,29.7,29.99,29.34,29.6,7521000.0
2008-04-08 10:00:00,29.57,29.74,29.21,29.63,6877000.0,29.57,29.74,29.21,29.63,6877000.0
2008-04-08 10:30:00,29.63,30.44,29.59,30.03,7645000.0,29.63,30.44,29.59,30.03,7645000.0
2008-04-08 11:00:00,30.04,30.15,29.89,30.09,3630000.0,30.04,30.15,29.89,30.09,3630000.0
2008-04-08 11:30:00,30.09,30.23,29.77,29.82,3337000.0,30.09,30.23,29.77,29.82,3337000.0
2008-04-08 12:00:00,29.84,30.06,29.77,29.96,2156000.0,29.84,30.06,29.77,29.96,2156000.0
2008-04-08 12:30:00,29.95,30.0,29.64,29.74,1890000.0,29.95,30.0,29.64,29.74,1890000.0
2008-04-08 13:00:00,29.72,29.89,29.6,29.65,2232000.0,29.72,29.89,29.6,29.65,2232000.0
2008-04-08 13:30:00,29.65,29.65,29.36,29.53,3087000.0,29.65,29.65,29.36,29.53,3087000.0
2008-04-08 14:00:00,29.54,29.58,29.19,29.37,4184000.0,29.54,29.58,29.19,29.37,4184000.0
2008-04-08 14:30:00,29.39,29.59,29.31,29.54,3565000.0,29.39,29.59,29.31,29.54,3565000.0
2008-04-08 15:00:00,29.55,29.55,29.3,29.51,2645000.0,29.55,29.55,29.3,29.51,2645000.0
2008-04-08 15:30:00,29.53,29.64,29.45,29.59,4238000.0,29.53,29.64,29.45,29.59,4238000.0
2008-04-09 09:30:00,29.44,29.85,29.26,29.37,9479000.0,29.44,29.85,29.26,29.37,9479000.0
2008-04-09 10:00:00,29.37,29.51,29.05,29.42,6126000.0,29.37,29.51,29.05,29.42,6126000.0
2008-04-09 10:30:00,29.41,29.45,29.12,29.23,3976000.0,29.41,29.45,29.12,29.23,3976000.0
2008-04-09 11:00:00,29.23,29.3,28.97,29.08,5183000.0,29.23,29.3,28.97,29.08,5183000.0
2008-04-09 11:30:00,29.08,29.16,28.46,28.51,7174000.0,29.08,29.16,28.46,28.51,7174000.0
2008-04-09 12:00:00,28.54,28.82,28.46,28.77,4215000.0,28.54,28.82,28.46,28.77,4215000.0
2008-04-09 12:30:00,28.77,28.83,28.55,28.61,2286000.0,28.77,28.83,28.55,28.61,2286000.0
2008-04-09 13:00:00,28.59,28.95,28.53,28.79,4415000.0,28.59,28.95,28.53,28.79,4415000.0
2008-04-09 13:30:00,28.79,28.95,28.75,28.88,2896000.0,28.79,28.95,28.75,28.88,2896000.0
2008-04-09 14:00:00,28.88,28.91,28.55,28.68,4565000.0,28.88,28.91,28.55,28.68,4565000.0
2008-04-09 14:30:00,28.67,28.85,28.61,28.69,3093000.0,28.67,28.85,28.61,28.69,3093000.0
2008-04-09 15:00:00,28.7,28.96,28.62,28.86,4168000.0,28.7,28.96,28.62,28.86,4168000.0
2008-04-09 15:30:00,28.88,29.05,28.8,28.85,4662000.0,28.88,29.05,28.8,28.85,4662000.0
2008-04-10 09:30:00,28.8,28.99,28.21,28.35,7228000.0,28.8,28.99,28.21,28.35,7228000.0
2008-04-10 10:00:00,28.33,28.45,28.01,28.43,7635000.0,28.33,28.45,28.01,28.43,7635000.0
2008-04-10 10:30:00,28.45,28.74,28.3,28.67,4995000.0,28.45,28.74,28.3,28.67,4995000.0
2008-04-10 11:00:00,28.66,28.88,28.46,28.7,4457000.0,28.66,28.88,28.46,28.7,4457000.0
2008-04-10 11:30:00,28.7,29.34,28.69,28.93,6389000.0,28.7,29.34,28.69,28.93,6389000.0
2008-04-10 12:00:00,28.92,28.98,28.73,28.81,3899000.0,28.92,28.98,28.73,28.81,3899000.0
2008-04-10 12:30:00,28.81,29.15,28.78,29.03,3133000.0,28.81,29.15,28.78,29.03,3133000.0
2008-04-10 13:00:00,29.0,29.29,28.82,29.17,3124000.0,29.0,29.29,28.82,29.17,3124000.0
2008-04-10 13:30:00,29.17,29.37,29.1,29.12,3762000.0,29.17,29.37,29.1,29.12,3762000.0
2008-04-10 14:00:00,29.1,29.36,28.98,29.05,3803000.0,29.1,29.36,28.98,29.05,3803000.0
2008-04-10 14:30:00,29.04,29.15,28.93,29.07,3476000.0,29.04,29.15,28.93,29.07,3476000.0
2008-04-10 15:00:00,29.1,29.22,28.93,29.13,3163000.0,29.1,29.22,28.93,29.13,3163000.0
2008-04-10 15:30:00,29.13,29.21,28.9,29.2,5473000.0,29.13,29.21,28.9,29.2,5473000.0
2008-04-11 09:30:00,28.62,28.94,28.46,28.73,7421000.0,28.62,28.94,28.46,28.73,7421000.0
2008-04-11 10:00:00,28.75,28.81,28.53,28.74,5105000.0,28.75,28.81,28.53,28.74,5105000.0
2008-04-11 10:30:00,28.77,28.85,28.62,28.64,4237000.0,28.77,28.85,28.62,28.64,4237000.0
2008-04-11 11:00:00,28.62,28.65,28.51,28.54,2487000.0,28.62,28.65,28.51,28.54,2487000.0
2008-04-11 11:30:00,28.54,28.77,28.49,28.77,3476000.0,28.54,28.77,28.49,28.77,3476000.0
2008-04-11 12:00:00,28.77,28.78,28.49,28.54,2526000.0,28.77,28.78,28.49,28.54,2526000.0
2008-04-11 12:30:00,28.54,28.64,28.54,28.6,1325000.0,28.54,28.64,28.54,28.6,1325000.0
2008-04-11 13:00:00,28.59,28.61,28.41,28.42,1774000.0,28.59,28.61,28.41,28.42,1774000.0
2008-04-11 13:30:00,28.43,28.58,28.28,28.36,2605000.0,28.43,28.58,28.28,28.36,2605000.0
2008-04-11 14:00:00,28.36,28.43,28.14,28.14,2528000.0,28.36,28.43,28.14,28.14,2528000.0
2008-04-11 14:30:00,28.14,28.27,28.1,28.23,2466000.0,28.14,28.27,28.1,28.23,2466000.0
2008-04-11 15:00:00,28.23,28.31,28.0,28.17,2943000.0,28.23,28.31,28.0,28.17,2943000.0
2008-04-11 15:30:00,28.18,28.42,27.96,28.41,5417000.0,28.18,28.42,27.96,28.41,5417000.0
2008-04-14 09:30:00,28.45,28.6,28.01,28.28,4678000.0,28.45,28.6,28.01,28.28,4678000.0
2008-04-14 10:00:00,28.29,28.75,28.18,28.68,5565000.0,28.29,28.75,28.18,28.68,5565000.0
2008-04-14 10:30:00,28.68,28.95,28.61,28.92,5233000.0,28.68,28.95,28.61,28.92,5233000.0
2008-04-14 11:00:00,28.93,29.1,28.76,28.88,4456000.0,28.93,29.1,28.76,28.88,4456000.0
2008-04-14 11:30:00,28.88,28.89,28.54,28.69,2847000.0,28.88,28.89,28.54,28.69,2847000.0
2008-04-14 12:00:00,28.69,29.0,28.69,28.99,2036000.0,28.69,29.0,28.69,28.99,2036000.0
2008-04-14 12:30:00,28.99,29.09,28.83,28.96,1955000.0,28.99,29.09,28.83,28.96,1955000.0
2008-04-14 13:00:00,28.95,29.0,28.83,28.92,1446000.0,28.95,29.0,28.83,28.92,1446000.0
2008-04-14 13:30:00,28.93,28.94,28.63,28.68,2149000.0,28.93,28.94,28.63,28.68,2149000.0
2008-04-14 14:00:00,28.68,28.86,28.65,28.75,1647000.0,28.68,28.86,28.65,28.75,1647000.0
2008-04-14 14:30:00,28.74,28.89,28.66,28.69,1834000.0,28.74,28.89,28.66,28.69,1834000.0
2008-04-14 15:00:00,28.69,28.84,28.62,28.73,1966000.0,28.69,28.84,28.62,28.73,1966000.0
2008-04-14 15:30:00,28.74,28.94,28.7,28.92,3688000.0,28.74,28.94,28.7,28.92,3688000.0
2008-04-15 09:30:00,29.39,29.68,29.07,29.21,7718000.0,29.39,29.68,29.07,29.21,7718000.0
2008-04-15 10:00:00,29.21,29.48,29.08,29.12,5027000.0,29.21,29.48,29.08,29.12,5027000.0
2008-04-15 10:30:00,29.13,29.23,28.98,29.17,4494000.0,29.13,29.23,28.98,29.17,4494000.0
2008-04-15 11:00:00,29.17,29.22,28.84,28.93,3655000.0,29.17,29.22,28.84,28.93,3655000.0
2008-04-15 11:30:00,28.91,29.18,28.91,29.05,2547000.0,28.91,29.18,28.91,29.05,2547000.0
2008-04-15 12:00:00,29.06,29.14,28.99,29.12,1254000.0,29.06,29.14,28.99,29.12,1254000.0
2008-04-15 12:30:00,29.13,29.19,29.0,29.1,1434000.0,29.13,29.19,29.0,29.1,1434000.0
2008-04-15 13:00:00,29.1,29.21,29.06,29.17,1326000.0,29.1,29.21,29.06,29.17,1326000.0
2008-04-15 13:30:00,29.17,29.22,29.08,29.19,1106000.0,29.17,29.22,29.08,29.19,1106000.0
2008-04-15 14:00:00,29.19,29.2,29.06,29.09,1186000.0,29.19,29.2,29.06,29.09,1186000.0
2008-04-15 14:30:00,29.09,29.17,28.52,28.61,3998000.0,29.09,29.17,28.52,28.61,3998000.0
2008-04-15 15:00:00,28.6,28.93,28.56,28.87,4226000.0,28.6,28.93,28.56,28.87,4226000.0
2008-04-15 15:30:00,28.86,28.98,28.73,28.84,3816000.0,28.86,28.98,28.73,28.84,3816000.0
2008-04-16 09:30:00,29.24,29.68,29.07,29.57,8834000.0,29.24,29.68,29.07,29.57,8834000.0
2008-04-16 10:00:00,29.59,30.37,29.36,30.31,11769000.0,29.59,30.37,29.36,30.31,11769000.0
2008-04-16 10:30:00,30.31,30.79,30.2,30.78,9445000.0,30.31,30.79,30.2,30.78,9445000.0
2008-04-16 11:00:00,30.76,30.89,30.56,30.83,6805000.0,30.76,30.89,30.56,30.83,6805000.0
2008-04-16 11:30:00,30.83,30.98,30.63,30.82,5674000.0,30.83,30.98,30.63,30.82,5674000.0
2008-04-16 12:00:00,30.81,31.0,30.72,30.95,4112000.0,30.81,31.0,30.72,30.95,4112000.0
2008-04-16 12:30:00,30.96,31.29,30.83,31.26,5802000.0,30.96,31.29,30.83,31.26,5802000.0
2008-04-16 13:00:00,31.27,31.38,31.08,31.26,5664000.0,31.27,31.38,31.08,31.26,5664000.0
2008-04-16 13:30:00,31.28,31.44,31.05,31.3,5395000.0,31.28,31.44,31.05,31.3,5395000.0
2008-04-16 14:00:00,31.31,31.5,31.22,31.37,7226000.0,31.31,31.5,31.22,31.37,7226000.0
2008-04-16 14:30:00,31.39,31.64,31.27,31.51,6621000.0,31.39,31.64,31.27,31.51,6621000.0
2008-04-16 15:00:00,31.49,31.66,31.36,31.56,5512000.0,31.49,31.66,31.36,31.56,5512000.0
2008-04-16 15:30:00,31.57,31.98,31.46,31.71,10418000.0,31.57,31.98,31.46,31.71,10418000.0
2008-04-17 09:30:00,31.81,32.7,31.66,32.51,12167000.0,31.81,32.7,31.66,32.51,12167000.0
2008-04-17 10:00:00,32.54,32.74,32.27,32.4,9352000.0,32.54,32.74,32.27,32.4,9352000.0
2008-04-17 10:30:00,32.38,32.64,32.33,32.52,5689000.0,32.38,32.64,32.33,32.52,5689000.0
2008-04-17 11:00:00,32.53,32.63,31.67,31.8,7351000.0,32.53,32.63,31.67,31.8,7351000.0
2008-04-17 11:30:00,31.8,32.1,31.58,31.68,6103000.0,31.8,32.1,31.58,31.68,6103000.0
2008-04-17 12:00:00,31.7,31.88,31.52,31.52,2841000.0,31.7,31.88,31.52,31.52,2841000.0
2008-04-17 12:30:00,31.52,31.95,31.51,31.95,4011000.0,31.52,31.95,31.51,31.95,4011000.0
2008-04-17 13:00:00,31.94,32.09,31.73,31.96,3613000.0,31.94,32.09,31.73,31.96,3613000.0
2008-04-17 13:30:00,31.95,32.0,31.74,31.74,2916000.0,31.95,32.0,31.74,31.74,2916000.0
2008-04-17 14:00:00,31.75,31.76,31.18,31.33,5035000.0,31.75,31.76,31.18,31.33,5035000.0
2008-04-17 14:30:00,31.33,31.53,31.03,31.11,4147000.0,31.33,31.53,31.03,31.11,4147000.0
2008-04-17 15:00:00,31.11,31.33,31.03,31.2,4043000.0,31.11,31.33,31.03,31.2,4043000.0
2008-04-17 15:30:00,31.21,31.32,30.86,31.0,6053000.0,31.21,31.32,30.86,31.0,6053000.0
2008-04-18 09:30:00,33.49,33.89,33.17,33.52,14547000.0,33.49,33.89,33.17,33.52,14547000.0
2008-04-18 10:00:00,33.54,33.74,33.41,33.64,7117000.0,33.54,33.74,33.41,33.64,7117000.0
2008-04-18 10:30:00,33.65,33.65,33.12,33.29,6857000.0,33.65,33.65,33.12,33.29,6857000.0
2008-04-18 11:00:00,33.31,33.5,33.2,33.47,4408000.0,33.31,33.5,33.2,33.47,4408000.0
2008-04-18 11:30:00,33.48,33.69,33.36,33.52,4557000.0,33.48,33.69,33.36,33.52,4557000.0
2008-04-18 12:00:00,33.53,33.67,33.53,33.61,2238000.0,33.53,33.67,33.53,33.61,2238000.0
2008-04-18 12:30:00,33.61,33.77,33.52,33.63,2565000.0,33.61,33.77,33.52,33.63,2565000.0
2008-04-18 13:00:00,33.63,33.81,33.61,33.81,1738000.0,33.63,33.81,33.61,33.81,1738000.0
2008-04-18 13:30:00,33.79,33.82,33.57,33.66,2686000.0,33.79,33.82,33.57,33.66,2686000.0
2008-04-18 14:00:00,33.66,33.68,33.42,33.46,2960000.0,33.66,33.68,33.42,33.46,2960000.0
2008-04-18 14:30:00,33.46,33.67,33.46,33.63,2047000.0,33.46,33.67,33.46,33.63,2047000.0
2008-04-18 15:00:00,33.65,33.69,33.54,33.58,2846000.0,33.65,33.69,33.54,33.58,2846000.0
2008-04-18 15:30:00,33.6,34.29,33.56,34.1,9344000.0,33.6,34.29,33.56,34.1,9344000.0
2008-04-21 09:30:00,34.05,34.61,33.82,34.5,9982000.0,34.05,34.61,33.82,34.5,9982000.0
2008-04-21 10:00:00,34.52,34.86,34.39,34.49,8472000.0,34.52,34.86,34.39,34.49,8472000.0
2008-04-21 10:30:00,34.48,34.48,33.99,34.09,7536000.0,34.48,34.48,33.99,34.09,7536000.0
2008-04-21 11:00:00,34.1,34.32,34.09,34.3,3557000.0,34.1,34.32,34.09,34.3,3557000.0
2008-04-21 11:30:00,34.28,34.72,34.25,34.63,3824000.0,34.28,34.72,34.25,34.63,3824000.0
2008-04-21 12:00:00,34.64,34.74,34.55,34.66,2885000.0,34.64,34.74,34.55,34.66,2885000.0
2008-04-21 12:30:00,34.67,34.85,34.59,34.77,3446000.0,34.67,34.85,34.59,34.77,3446000.0
2008-04-21 13:00:00,34.74,34.88,34.67,34.68,2548000.0,34.74,34.88,34.67,34.68,2548000.0
2008-04-21 13:30:00,34.67,34.79,34.48,34.66,2711000.0,34.67,34.79,34.48,34.66,2711000.0
2008-04-21 14:00:00,34.66,34.69,34.51,34.62,1831000.0,34.66,34.69,34.51,34.62,1831000.0
2008-04-21 14:30:00,34.61,35.12,34.59,35.02,6238000.0,34.61,35.12,34.59,35.02,6238000.0
2008-04-21 15:00:00,35.02,35.48,35.01,35.32,7025000.0,35.02,35.48,35.01,35.32,7025000.0
2008-04-21 15:30:00,35.32,35.94,35.27,35.74,11614000.0,35.32,35.94,35.27,35.74,11614000.0
2008-04-22 09:30:00,35.6,35.69,34.72,35.09,10597000.0,35.6,35.69,34.72,35.09,10597000.0
2008-04-22 10:00:00,35.11,35.34,34.8,34.94,6524000.0,35.11,35.34,34.8,34.94,6524000.0
2008-04-22 10:30:00,34.94,35.39,34.93,35.35,3497000.0,34.94,35.39,34.93,35.35,3497000.0
2008-04-22 11:00:00,35.31,35.47,35.2,35.37,2245000.0,35.31,35.47,35.2,35.37,2245000.0
2008-04-22 11:30:00,35.37,35.39,35.03,35.12,2025000.0,35.37,35.39,35.03,35.12,2025000.0
2008-04-22 12:00:00,35.13,35.13,34.82,34.89,2959000.0,35.13,35.13,34.82,34.89,2959000.0
2008-04-22 12:30:00,34.9,34.93,34.63,34.82,2676000.0,34.9,34.93,34.63,34.82,2676000.0
2008-04-22 13:00:00,34.82,34.93,34.73,34.8,1690000.0,34.82,34.93,34.73,34.8,1690000.0
2008-04-22 13:30:00,34.8,34.9,34.7,34.8,1842000.0,34.8,34.9,34.7,34.8,1842000.0
2008-04-22 14:00:00,34.82,34.92,34.58,34.74,2357000.0,34.82,34.92,34.58,34.74,2357000.0
2008-04-22 14:30:00,34.73,34.76,34.33,34.52,2584000.0,34.73,34.76,34.33,34.52,2584000.0
2008-04-22 15:00:00,34.52,34.82,34.47,34.76,2535000.0,34.52,34.82,34.47,34.76,2535000.0
2008-04-22 15:30:00,34.77,35.05,34.73,35.01,4200000.0,34.77,35.05,34.73,35.01,4200000.0
2008-04-23 09:30:00,35.2,35.65,34.78,35.46,7448000.0,35.2,35.65,34.78,35.46,7448000.0
2008-04-23 10:00:00,35.46,36.16,35.3,36.14,7838000.0,35.46,36.16,35.3,36.14,7838000.0
2008-04-23 10:30:00,36.11,36.35,36.01,36.14,6665000.0,36.11,36.35,36.01,36.14,6665000.0
2008-04-23 11:00:00,36.14,36.42,36.01,36.11,4775000.0,36.14,36.42,36.01,36.11,4775000.0
2008-04-23 11:30:00,36.08,36.48,35.23,35.46,9643000.0,36.08,36.48,35.23,35.46,9643000.0
2008-04-23 12:00:00,35.46,35.7,35.02,35.25,4932000.0,35.46,35.7,35.02,35.25,4932000.0
2008-04-23 12:30:00,35.26,35.5,35.1,35.47,2892000.0,35.26,35.5,35.1,35.47,2892000.0
2008-04-23 13:00:00,35.44,35.65,35.39,35.57,2137000.0,35.44,35.65,35.39,35.57,2137000.0
2008-04-23 13:30:00,35.57,35.61,35.27,35.51,1965000.0,35.57,35.61,35.27,35.51,1965000.0
2008-04-23 14:00:00,35.53,35.58,35.3,35.39,2049000.0,35.53,35.58,35.3,35.39,2049000.0
2008-04-23 14:30:00,35.38,35.47,35.27,35.36,1056000.0,35.38,35.47,35.27,35.36,1056000.0
2008-04-23 15:00:00,35.35,35.61,35.25,35.25,2897000.0,35.35,35.61,35.25,35.25,2897000.0
2008-04-23 15:30:00,35.27,35.41,34.79,34.9,5896000.0,35.27,35.41,34.79,34.9,5896000.0
2008-04-24 09:30:00,35.32,35.38,34.3,34.45,6016000.0,35.32,35.38,34.3,34.45,6016000.0
2008-04-24 10:00:00,34.46,34.52,34.05,34.15,3897000.0,34.46,34.52,34.05,34.15,3897000.0
2008-04-24 10:30:00,34.14,34.38,34.0,34.28,2887000.0,34.14,34.38,34.0,34.28,2887000.0
2008-04-24 11:00:00,34.27,34.59,34.21,34.57,2046000.0,34.27,34.59,34.21,34.57,2046000.0
2008-04-24 11:30:00,34.59,35.0,34.55,34.8,4137000.0,34.59,35.0,34.55,34.8,4137000.0
2008-04-24 12:00:00,34.8,35.1,34.76,34.93,2780000.0,34.8,35.1,34.76,34.93,2780000.0
2008-04-24 12:30:00,34.94,35.07,34.83,34.9,1464000.0,34.94,35.07,34.83,34.9,1464000.0
2008-04-24 13:00:00,34.9,35.13,34.83,35.08,2075000.0,34.9,35.13,34.83,35.08,2075000.0
2008-04-24 13:30:00,35.09,35.11,34.85,35.01,1816000.0,35.09,35.11,34.85,35.01,1816000.0
2008-04-24 14:00:00,35.0,35.05,34.9,34.95,2287000.0,35.0,35.05,34.9,34.95,2287000.0
2008-04-24 14:30:00,34.96,35.12,34.74,34.77,3848000.0,34.96,35.12,34.74,34.77,3848000.0
2008-04-24 15:00:00,34.77,34.83,34.49,34.6,3894000.0,34.77,34.83,34.49,34.6,3894000.0
2008-04-24 15:30:00,34.6,34.68,34.0,34.2,6926000.0,34.6,34.68,34.0,34.2,6926000.0
2008-04-25 09:30:00,35.85,36.48,35.25,35.9,22911000.0,35.85,36.48,35.25,35.9,22911000.0
2008-04-25 10:00:00,35.89,36.4,35.6,36.24,10435000.0,35.89,36.4,35.6,36.24,10435000.0
2008-04-25 10:30:00,36.21,36.7,36.06,36.67,11627000.0,36.21,36.7,36.06,36.67,11627000.0
2008-04-25 11:00:00,36.67,36.71,36.13,36.36,6611000.0,36.67,36.71,36.13,36.36,6611000.0
2008-04-25 11:30:00,36.37,36.5,36.21,36.42,2806000.0,36.37,36.5,36.21,36.42,2806000.0
2008-04-25 12:00:00,36.42,36.47,36.04,36.13,2761000.0,36.42,36.47,36.04,36.13,2761000.0
2008-04-25 12:30:00,36.13,36.3,35.96,36.19,3312000.0,36.13,36.3,35.96,36.19,3312000.0
2008-04-25 13:00:00,36.17,36.38,35.9,35.91,3245000.0,36.17,36.38,35.9,35.91,3245000.0
2008-04-25 13:30:00,35.91,35.98,35.6,35.93,4063000.0,35.91,35.98,35.6,35.93,4063000.0
2008-04-25 14:00:00,35.93,36.03,35.76,35.77,3348000.0,35.93,36.03,35.76,35.77,3348000.0
2008-04-25 14:30:00,35.76,35.98,35.62,35.85,3791000.0,35.76,35.98,35.62,35.85,3791000.0
2008-04-25 15:00:00,35.86,36.25,35.77,36.0,5898000.0,35.86,36.25,35.77,36.0,5898000.0
2008-04-25 15:30:00,36.02,36.5,36.02,36.33,9488000.0,36.02,36.5,36.02,36.33,9488000.0
2008-04-28 09:30:00,36.52,36.54,35.73,36.09,7027000.0,36.52,36.54,35.73,36.09,7027000.0
2008-04-28 10:00:00,36.11,36.24,35.74,35.89,5141000.0,36.11,36.24,35.74,35.89,5141000.0
2008-04-28 10:30:00,35.9,36.05,35.81,36.04,3067000.0,35.9,36.05,35.81,36.04,3067000.0
2008-04-28 11:00:00,36.03,36.04,35.72,35.87,3695000.0,36.03,36.04,35.72,35.87,3695000.0
2008-04-28 11:30:00,35.87,36.21,35.86,36.0,2702000.0,35.87,36.21,35.86,36.0,2702000.0
2008-04-28 12:00:00,36.01,36.09,35.95,36.04,1330000.0,36.01,36.09,35.95,36.04,1330000.0
2008-04-28 12:30:00,36.05,36.1,35.87,35.9,1624000.0,36.05,36.1,35.87,35.9,1624000.0
2008-04-28 13:00:00,35.9,36.05,35.86,36.03,1535000.0,35.9,36.05,35.86,36.03,1535000.0
2008-04-28 13:30:00,36.03,36.17,36.03,36.12,1413000.0,36.03,36.17,36.03,36.12,1413000.0
2008-04-28 14:00:00,36.12,36.22,36.02,36.03,1744000.0,36.12,36.22,36.02,36.03,1744000.0
2008-04-28 14:30:00,36.03,36.14,35.98,36.07,1491000.0,36.03,36.14,35.98,36.07,1491000.0
2008-04-28 15:00:00,36.07,36.27,36.03,36.16,2323000.0,36.07,36.27,36.03,36.16,2323000.0
2008-04-28 15:30:00,36.17,36.21,35.96,36.01,3184000.0,36.17,36.21,35.96,36.01,3184000.0
2008-04-29 09:30:00,35.81,36.79,35.7,36.69,6670000.0,35.81,36.79,35.7,36.69,6670000.0
2008-04-29 10:00:00,36.68,36.93,36.55,36.71,6120000.0,36.68,36.93,36.55,36.71,6120000.0
2008-04-29 10:30:00,36.7,37.15,36.65,36.91,5408000.0,36.7,37.15,36.65,36.91,5408000.0
2008-04-29 11:00:00,36.9,37.23,36.87,37.14,3298000.0,36.9,37.23,36.87,37.14,3298000.0
2008-04-29 11:30:00,37.14,37.16,36.91,36.94,2140000.0,37.14,37.16,36.91,36.94,2140000.0
2008-04-29 12:00:00,36.94,36.98,36.78,36.95,1549000.0,36.94,36.98,36.78,36.95,1549000.0
2008-04-29 12:30:00,36.97,37.0,36.9,36.94,925000.0,36.97,37.0,36.9,36.94,925000.0
2008-04-29 13:00:00,36.94,37.14,36.92,37.08,1549000.0,36.94,37.14,36.92,37.08,1549000.0
2008-04-29 13:30:00,37.09,37.2,37.03,37.07,1169000.0,37.09,37.2,37.03,37.07,1169000.0
2008-04-29 14:00:00,37.08,37.4,37.05,37.31,3135000.0,37.08,37.4,37.05,37.31,3135000.0
2008-04-29 14:30:00,37.32,37.44,37.17,37.4,3556000.0,37.32,37.44,37.17,37.4,3556000.0
2008-04-29 15:00:00,37.4,37.49,37.28,37.31,3200000.0,37.4,37.49,37.28,37.31,3200000.0
2008-04-29 15:30:00,37.3,37.45,37.25,37.37,4011000.0,37.3,37.45,37.25,37.37,4011000.0
2008-04-30 09:30:00,37.28,37.3,36.85,36.98,5345000.0,37.28,37.3,36.85,36.98,5345000.0
2008-04-30 10:00:00,36.98,37.46,36.95,37.15,3791000.0,36.98,37.46,36.95,37.15,3791000.0
2008-04-30 10:30:00,37.17,37.56,37.14,37.44,3412000.0,37.17,37.56,37.14,37.44,3412000.0
2008-04-30 11:00:00,37.44,37.82,37.42,37.52,3675000.0,37.44,37.82,37.42,37.52,3675000.0
2008-04-30 11:30:00,37.54,37.64,37.32,37.41,1691000.0,37.54,37.64,37.32,37.41,1691000.0
2008-04-30 12:00:00,37.39,37.44,37.02,37.13,2042000.0,37.39,37.44,37.02,37.13,2042000.0
2008-04-30 12:30:00,37.13,37.3,37.12,37.21,926000.0,37.13,37.3,37.12,37.21,926000.0
2008-04-30 13:00:00,37.19,37.42,37.19,37.4,879000.0,37.19,37.42,37.19,37.4,879000.0
2008-04-30 13:30:00,37.4,37.41,37.3,37.36,1383000.0,37.4,37.41,37.3,37.36,1383000.0
2008-04-30 14:00:00,37.37,37.52,37.11,37.23,3775000.0,37.37,37.52,37.11,37.23,3775000.0
2008-04-30 14:30:00,37.2,37.42,36.74,36.75,4808000.0,37.2,37.42,36.74,36.75,4808000.0
2008-04-30 15:00:00,36.75,36.86,36.22,36.24,6701000.0,36.75,36.86,36.22,36.24,6701000.0
2008-04-30 15:30:00,36.26,36.7,36.26,36.56,4608000.0,36.26,36.7,36.26,36.56,4608000.0
2008-05-01 09:30:00,36.6,37.45,36.5,37.13,6926000.0,36.6,37.45,36.5,37.13,6926000.0
2008-05-01 10:00:00,37.15,37.3,36.81,37.06,4268000.0,37.15,37.3,36.81,37.06,4268000.0
2008-05-01 10:30:00,37.04,37.09,36.63,37.0,3792000.0,37.04,37.09,36.63,37.0,3792000.0
2008-05-01 11:00:00,37.0,37.08,36.63,36.64,3357000.0,37.0,37.08,36.63,36.64,3357000.0
2008-05-01 11:30:00,36.66,36.69,36.25,36.37,4604000.0,36.66,36.69,36.25,36.37,4604000.0
2008-05-01 12:00:00,36.37,36.77,36.31,36.53,2555000.0,36.37,36.77,36.31,36.53,2555000.0
2008-05-01 12:30:00,36.51,36.75,36.45,36.47,2709000.0,36.51,36.75,36.45,36.47,2709000.0
2008-05-01 13:00:00,36.48,36.74,36.35,36.71,3142000.0,36.48,36.74,36.35,36.71,3142000.0
2008-05-01 13:30:00,36.71,36.99,36.69,36.88,2974000.0,36.71,36.99,36.69,36.88,2974000.0
2008-05-01 14:00:00,36.88,36.89,36.66,36.74,1429000.0,36.88,36.89,36.66,36.74,1429000.0
2008-05-01 14:30:00,36.73,37.16,36.72,36.99,3562000.0,36.73,37.16,36.72,36.99,3562000.0
2008-05-01 15:00:00,37.0,37.08,36.86,36.96,2452000.0,37.0,37.08,36.86,36.96,2452000.0
2008-05-01 15:30:00,36.96,37.12,36.83,36.98,3858000.0,36.96,37.12,36.83,36.98,3858000.0
2008-05-02 09:30:00,37.16,37.23,36.56,36.8,7641000.0,37.16,37.23,36.56,36.8,7641000.0
2008-05-02 10:00:00,36.8,37.14,36.65,36.67,4981000.0,36.8,37.14,36.65,36.67,4981000.0
2008-05-02 10:30:00,36.68,36.8,36.4,36.49,3929000.0,36.68,36.8,36.4,36.49,3929000.0
2008-05-02 11:00:00,36.47,36.64,36.2,36.34,3336000.0,36.47,36.64,36.2,36.34,3336000.0
2008-05-02 11:30:00,36.35,36.6,36.23,36.41,2054000.0,36.35,36.6,36.23,36.41,2054000.0
2008-05-02 12:00:00,36.42,36.46,36.21,36.27,1315000.0,36.42,36.46,36.21,36.27,1315000.0
2008-05-02 12:30:00,36.29,36.33,36.12,36.27,1948000.0,36.29,36.33,36.12,36.27,1948000.0
2008-05-02 13:00:00,36.27,36.3,36.06,36.26,1630000.0,36.27,36.3,36.06,36.26,1630000.0
2008-05-02 13:30:00,36.25,36.33,36.05,36.15,1693000.0,36.25,36.33,36.05,36.15,1693000.0
2008-05-02 14:00:00,36.13,36.27,35.8,35.8,3312000.0,36.13,36.27,35.8,35.8,3312000.0
2008-05-02 14:30:00,35.8,36.09,35.76,35.88,2231000.0,35.8,36.09,35.76,35.88,2231000.0
2008-05-02 15:00:00,35.88,36.2,35.86,36.17,2036000.0,35.88,36.2,35.86,36.17,2036000.0
2008-05-02 15:30:00,36.19,36.27,36.03,36.12,2971000.0,36.19,36.27,36.03,36.12,2971000.0
2008-05-05 09:30:00,36.15,37.08,36.1,36.87,7210000.0,36.15,37.08,36.1,36.87,7210000.0
2008-05-05 10:00:00,36.87,37.49,36.85,37.33,5784000.0,36.87,37.49,36.85,37.33,5784000.0
2008-05-05 10:30:00,37.34,37.4,37.03,37.13,3105000.0,37.34,37.4,37.03,37.13,3105000.0
2008-05-05 11:00:00,37.13,37.48,37.11,37.37,2038000.0,37.13,37.48,37.11,37.37,2038000.0
2008-05-05 11:30:00,37.39,37.69,37.37,37.53,3205000.0,37.39,37.69,37.37,37.53,3205000.0
2008-05-05 12:00:00,37.53,37.74,37.52,37.62,1769000.0,37.53,37.74,37.52,37.62,1769000.0
2008-05-05 12:30:00,37.62,37.78,37.62,37.78,1718000.0,37.62,37.78,37.62,37.78,1718000.0
2008-05-05 13:00:00,37.77,37.81,37.29,37.33,3107000.0,37.77,37.81,37.29,37.33,3107000.0
2008-05-05 13:30:00,37.34,37.47,37.06,37.19,2116000.0,37.34,37.47,37.06,37.19,2116000.0
2008-05-05 14:00:00,37.19,37.46,37.15,37.45,1819000.0,37.19,37.46,37.15,37.45,1819000.0
2008-05-05 14:30:00,37.46,37.68,37.38,37.53,2384000.0,37.46,37.68,37.38,37.53,2384000.0
2008-05-05 15:00:00,37.55,37.72,37.47,37.64,2401000.0,37.55,37.72,37.47,37.64,2401000.0
2008-05-05 15:30:00,37.64,37.77,37.33,37.34,5830000.0,37.64,37.77,37.33,37.34,5830000.0
2008-05-06 09:30:00,37.04,37.47,36.88,37.03,6267000.0,37.04,37.47,36.88,37.03,6267000.0
2008-05-06 10:00:00,37.02,37.12,36.54,36.9,5887000.0,37.02,37.12,36.54,36.9,5887000.0
2008-05-06 10:30:00,36.91,37.02,36.81,36.96,3962000.0,36.91,37.02,36.81,36.96,3962000.0
2008-05-06 11:00:00,36.95,36.97,36.67,36.75,2269000.0,36.95,36.97,36.67,36.75,2269000.0
2008-05-06 11:30:00,36.76,36.93,36.72,36.93,1318000.0,36.76,36.93,36.72,36.93,1318000.0
2008-05-06 12:00:00,36.93,37.32,36.9,37.18,3374000.0,36.93,37.32,36.9,37.18,3374000.0
2008-05-06 12:30:00,37.18,37.37,37.15,37.34,1514000.0,37.18,37.37,37.15,37.34,1514000.0
2008-05-06 13:00:00,37.35,37.36,37.01,37.17,2260000.0,37.35,37.36,37.01,37.17,2260000.0
2008-05-06 13:30:00,37.17,37.2,37.01,37.14,1252000.0,37.17,37.2,37.01,37.14,1252000.0
2008-05-06 14:00:00,37.11,37.14,36.93,37.06,1197000.0,37.11,37.14,36.93,37.06,1197000.0
2008-05-06 14:30:00,37.06,37.19,37.04,37.13,1036000.0,37.06,37.19,37.04,37.13,1036000.0
2008-05-06 15:00:00,37.14,37.23,36.98,37.06,1849000.0,37.14,37.23,36.98,37.06,1849000.0
2008-05-06 15:30:00,37.07,37.27,37.01,37.02,3816000.0,37.07,37.27,37.01,37.02,3816000.0
2008-05-07 09:30:00,37.13,38.11,36.7,37.89,9962000.0,37.13,38.11,36.7,37.89,9962000.0
2008-05-07 10:00:00,37.94,38.29,37.54,37.63,8014000.0,37.94,38.29,37.54,37.63,8014000.0
2008-05-07 10:30:00,37.67,38.07,37.6,37.66,4566000.0,37.67,38.07,37.6,37.66,4566000.0
2008-05-07 11:00:00,37.66,37.92,37.43,37.5,2817000.0,37.66,37.92,37.43,37.5,2817000.0
2008-05-07 11:30:00,37.48,37.54,37.25,37.54,3373000.0,37.48,37.54,37.25,37.54,3373000.0
2008-05-07 12:00:00,37.53,37.6,37.32,37.33,1759000.0,37.53,37.6,37.32,37.33,1759000.0
2008-05-07 12:30:00,37.32,37.54,37.29,37.48,1308000.0,37.32,37.54,37.29,37.48,1308000.0
2008-05-07 13:00:00,37.48,37.48,37.21,37.28,1345000.0,37.48,37.48,37.21,37.28,1345000.0
2008-05-07 13:30:00,37.26,37.3,36.81,36.94,2863000.0,37.26,37.3,36.81,36.94,2863000.0
2008-05-07 14:00:00,36.94,36.96,36.56,36.61,3088000.0,36.94,36.96,36.56,36.61,3088000.0
2008-05-07 14:30:00,36.62,36.75,36.43,36.58,3393000.0,36.62,36.75,36.43,36.58,3393000.0
2008-05-07 15:00:00,36.57,36.64,36.15,36.25,4403000.0,36.57,36.64,36.15,36.25,4403000.0
2008-05-07 15:30:00,36.25,36.38,35.85,35.88,5849000.0,36.25,36.38,35.85,35.88,5849000.0
2008-05-08 09:30:00,36.11,36.72,35.94,36.31,7140000.0,36.11,36.72,35.94,36.31,7140000.0
2008-05-08 10:00:00,36.3,36.35,35.6,36.24,6883000.0,36.3,36.35,35.6,36.24,6883000.0
2008-05-08 10:30:00,36.27,36.32,35.73,36.24,4075000.0,36.27,36.32,35.73,36.24,4075000.0
2008-05-08 11:00:00,36.21,36.56,36.11,36.29,3119000.0,36.21,36.56,36.11,36.29,3119000.0
2008-05-08 11:30:00,36.27,36.3,36.11,36.3,1480000.0,36.27,36.3,36.11,36.3,1480000.0
2008-05-08 12:00:00,36.3,36.3,36.02,36.11,976000.0,36.3,36.3,36.02,36.11,976000.0
2008-05-08 12:30:00,36.11,36.15,35.82,36.13,1730000.0,36.11,36.15,35.82,36.13,1730000.0
2008-05-08 13:00:00,36.12,36.25,35.95,36.15,1392000.0,36.12,36.25,35.95,36.15,1392000.0
2008-05-08 13:30:00,36.15,36.33,35.96,36.29,1470000.0,36.15,36.33,35.96,36.29,1470000.0
2008-05-08 14:00:00,36.28,36.29,35.9,35.95,2065000.0,36.28,36.29,35.9,35.95,2065000.0
2008-05-08 14:30:00,35.94,36.13,35.67,35.78,2475000.0,35.94,36.13,35.67,35.78,2475000.0
2008-05-08 15:00:00,35.77,35.87,35.43,35.51,5430000.0,35.77,35.87,35.43,35.51,5430000.0
2008-05-08 15:30:00,35.53,35.66,35.35,35.52,4907000.0,35.53,35.66,35.35,35.52,4907000.0
2008-05-09 09:30:00,34.98,35.4,34.67,34.77,5966000.0,34.98,35.4,34.67,34.77,5966000.0
2008-05-09 10:00:00,34.79,34.9,34.47,34.51,4372000.0,34.79,34.9,34.47,34.51,4372000.0
2008-05-09 10:30:00,34.51,34.8,34.45,34.71,4056000.0,34.51,34.8,34.45,34.71,4056000.0
2008-05-09 11:00:00,34.72,34.77,34.58,34.63,1442000.0,34.72,34.77,34.58,34.63,1442000.0
2008-05-09 11:30:00,34.64,34.77,34.49,34.69,1623000.0,34.64,34.77,34.49,34.69,1623000.0
2008-05-09 12:00:00,34.7,34.72,34.39,34.5,1490000.0,34.7,34.72,34.39,34.5,1490000.0
2008-05-09 12:30:00,34.52,34.6,34.34,34.59,1702000.0,34.52,34.6,34.34,34.59,1702000.0
2008-05-09 13:00:00,34.56,34.61,34.39,34.49,1016000.0,34.56,34.61,34.39,34.49,1016000.0
2008-05-09 13:30:00,34.47,34.59,34.45,34.51,1414000.0,34.47,34.59,34.45,34.51,1414000.0
2008-05-09 14:00:00,34.52,34.57,34.34,34.46,1544000.0,34.52,34.57,34.34,34.46,1544000.0
2008-05-09 14:30:00,34.46,34.55,34.4,34.46,1134000.0,34.46,34.55,34.4,34.46,1134000.0
2008-05-09 15:00:00,34.46,34.77,34.43,34.69,2615000.0,34.46,34.77,34.43,34.69,2615000.0
2008-05-09 15:30:00,34.68,34.77,34.57,34.59,3543000.0,34.68,34.77,34.57,34.59,3543000.0
2008-05-12 09:30:00,34.8,35.0,34.31,34.93,5259000.0,34.8,35.0,34.31,34.93,5259000.0
2008-05-12 10:00:00,34.89,35.56,34.75,35.53,6586000.0,34.89,35.56,34.75,35.53,6586000.0
2008-05-12 10:30:00,35.53,35.78,35.39,35.68,4138000.0,35.53,35.78,35.39,35.68,4138000.0
2008-05-12 11:00:00,35.68,35.75,35.45,35.65,2205000.0,35.68,35.75,35.45,35.65,2205000.0
2008-05-12 11:30:00,35.65,36.16,35.61,36.04,3121000.0,35.65,36.16,35.61,36.04,3121000.0
2008-05-12 12:00:00,36.05,36.1,35.84,35.95,1458000.0,36.05,36.1,35.84,35.95,1458000.0
2008-05-12 12:30:00,35.94,36.21,35.8,36.14,1659000.0,35.94,36.21,35.8,36.14,1659000.0
2008-05-12 13:00:00,36.14,36.49,36.08,36.31,2636000.0,36.14,36.49,36.08,36.31,2636000.0
2008-05-12 13:30:00,36.33,36.34,36.13,36.23,1690000.0,36.33,36.34,36.13,36.23,1690000.0
2008-05-12 14:00:00,36.25,36.45,36.23,36.39,2494000.0,36.25,36.45,36.23,36.39,2494000.0
2008-05-12 14:30:00,36.39,36.54,36.34,36.47,3283000.0,36.39,36.54,36.34,36.47,3283000.0
2008-05-12 15:00:00,36.47,36.74,36.35,36.61,4255000.0,36.47,36.74,36.35,36.61,4255000.0
2008-05-12 15:30:00,36.61,36.77,36.54,36.62,5204000.0,36.61,36.77,36.54,36.62,5204000.0
2008-05-13 09:30:00,36.66,37.2,36.47,36.98,7861000.0,36.66,37.2,36.47,36.98,7861000.0
2008-05-13 10:00:00,36.98,37.33,36.86,37.19,5783000.0,36.98,37.33,36.86,37.19,5783000.0
2008-05-13 10:30:00,37.18,37.26,36.34,36.43,5930000.0,37.18,37.26,36.34,36.43,5930000.0
2008-05-13 11:00:00,36.42,36.5,36.13,36.48,6176000.0,36.42,36.5,36.13,36.48,6176000.0
2008-05-13 11:30:00,36.49,36.7,36.36,36.67,3459000.0,36.49,36.7,36.36,36.67,3459000.0
2008-05-13 12:00:00,36.67,36.97,36.64,36.84,3702000.0,36.67,36.97,36.64,36.84,3702000.0
2008-05-13 12:30:00,36.85,36.91,36.6,36.64,1934000.0,36.85,36.91,36.6,36.64,1934000.0
2008-05-13 13:00:00,36.64,36.87,36.45,36.83,1827000.0,36.64,36.87,36.45,36.83,1827000.0
2008-05-13 13:30:00,36.85,37.05,36.83,36.89,2496000.0,36.85,37.05,36.83,36.89,2496000.0
2008-05-13 14:00:00,36.89,36.98,36.85,36.9,1513000.0,36.89,36.98,36.85,36.9,1513000.0
2008-05-13 14:30:00,36.9,37.1,36.73,37.06,1744000.0,36.9,37.1,36.73,37.06,1744000.0
2008-05-13 15:00:00,37.06,37.15,36.94,36.96,2327000.0,37.06,37.15,36.94,36.96,2327000.0
2008-05-13 15:30:00,36.97,37.0,36.75,36.78,2535000.0,36.97,37.0,36.75,36.78,2535000.0
2008-05-14 09:30:00,37.13,37.44,36.93,37.23,5722000.0,37.13,37.44,36.93,37.23,5722000.0
2008-05-14 10:00:00,37.23,37.49,37.15,37.23,3268000.0,37.23,37.49,37.15,37.23,3268000.0
2008-05-14 10:30:00,37.25,37.35,37.17,37.25,1888000.0,37.25,37.35,37.17,37.25,1888000.0
2008-05-14 11:00:00,37.24,37.29,36.85,37.13,2968000.0,37.24,37.29,36.85,37.13,2968000.0
2008-05-14 11:30:00,37.14,37.2,37.05,37.14,1221000.0,37.14,37.2,37.05,37.14,1221000.0
2008-05-14 12:00:00,37.13,37.34,37.12,37.25,914000.0,37.13,37.34,37.12,37.25,914000.0
2008-05-14 12:30:00,37.25,37.25,37.12,37.17,728000.0,37.25,37.25,37.12,37.17,728000.0
2008-05-14 13:00:00,37.17,37.28,37.12,37.15,730000.0,37.17,37.28,37.12,37.15,730000.0
2008-05-14 13:30:00,37.14,37.2,37.1,37.16,757000.0,37.14,37.2,37.1,37.16,757000.0
2008-05-14 14:00:00,37.16,37.2,36.91,37.01,1791000.0,37.16,37.2,36.91,37.01,1791000.0
2008-05-14 14:30:00,37.0,37.07,36.7,36.74,3086000.0,37.0,37.07,36.7,36.74,3086000.0
2008-05-14 15:00:00,36.74,36.8,36.26,36.35,4874000.0,36.74,36.8,36.26,36.35,4874000.0
2008-05-14 15:30:00,36.35,36.36,36.0,36.14,5571000.0,36.35,36.36,36.0,36.14,5571000.0
2008-05-15 09:30:00,36.4,36.81,36.2,36.65,6051000.0,36.4,36.81,36.2,36.65,6051000.0
2008-05-15 10:00:00,36.66,36.75,36.33,36.73,3839000.0,36.66,36.75,36.33,36.73,3839000.0
2008-05-15 10:30:00,36.73,36.8,36.4,36.48,3800000.0,36.73,36.8,36.4,36.48,3800000.0
2008-05-15 11:00:00,36.49,36.64,36.23,36.42,2770000.0,36.49,36.64,36.23,36.42,2770000.0
2008-05-15 11:30:00,36.43,36.45,36.06,36.35,2588000.0,36.43,36.45,36.06,36.35,2588000.0
2008-05-15 12:00:00,36.35,36.57,36.3,36.39,1686000.0,36.35,36.57,36.3,36.39,1686000.0
2008-05-15 12:30:00,36.39,36.56,36.34,36.41,1092000.0,36.39,36.56,36.34,36.41,1092000.0
2008-05-15 13:00:00,36.39,36.51,36.38,36.38,852000.0,36.39,36.51,36.38,36.38,852000.0
2008-05-15 13:30:00,36.38,36.45,36.2,36.29,1344000.0,36.38,36.45,36.2,36.29,1344000.0
2008-05-15 14:00:00,36.29,36.38,36.04,36.13,2056000.0,36.29,36.38,36.04,36.13,2056000.0
2008-05-15 14:30:00,36.13,36.34,36.05,36.1,2050000.0,36.13,36.34,36.05,36.1,2050000.0
2008-05-15 15:00:00,36.1,36.29,36.08,36.23,1722000.0,36.1,36.29,36.08,36.23,1722000.0
2008-05-15 15:30:00,36.24,36.41,36.16,36.4,2718000.0,36.24,36.41,36.16,36.4,2718000.0
2008-05-16 09:30:00,36.53,37.02,36.43,36.62,5163000.0,36.53,37.02,36.43,36.62,5163000.0
2008-05-16 10:00:00,36.61,36.73,36.17,36.29,4350000.0,36.61,36.73,36.17,36.29,4350000.0
2008-05-16 10:30:00,36.29,36.47,36.23,36.32,2522000.0,36.29,36.47,36.23,36.32,2522000.0
2008-05-16 11:00:00,36.32,36.34,36.09,36.21,1995000.0,36.32,36.34,36.09,36.21,1995000.0
2008-05-16 11:30:00,36.2,36.45,36.19,36.37,1508000.0,36.2,36.45,36.19,36.37,1508000.0
2008-05-16 12:00:00,36.36,36.52,36.32,36.49,1052000.0,36.36,36.52,36.32,36.49,1052000.0
2008-05-16 12:30:00,36.49,36.52,36.37,36.44,1097000.0,36.49,36.52,36.37,36.44,1097000.0
2008-05-16 13:00:00,36.45,36.48,36.3,36.32,1385000.0,36.45,36.48,36.3,36.32,1385000.0
2008-05-16 13:30:00,36.32,36.35,36.2,36.26,1424000.0,36.32,36.35,36.2,36.26,1424000.0
2008-05-16 14:00:00,36.24,36.37,36.21,36.36,1247000.0,36.24,36.37,36.21,36.36,1247000.0
2008-05-16 14:30:00,36.36,36.4,36.3,36.31,1507000.0,36.36,36.4,36.3,36.31,1507000.0
2008-05-16 15:00:00,36.31,36.44,36.24,36.4,1621000.0,36.31,36.44,36.24,36.4,1621000.0
2008-05-16 15:30:00,36.39,36.46,36.34,36.45,2518000.0,36.39,36.46,36.34,36.45,2518000.0
2008-05-19 09:30:00,36.75,37.41,36.54,37.39,8045000.0,36.75,37.41,36.54,37.39,8045000.0
2008-05-19 10:00:00,37.38,37.92,37.32,37.83,7522000.0,37.38,37.92,37.32,37.83,7522000.0
2008-05-19 10:30:00,37.86,37.94,37.54,37.76,3956000.0,37.86,37.94,37.54,37.76,3956000.0
2008-05-19 11:00:00,37.75,38.17,37.71,38.11,4744000.0,37.75,38.17,37.71,38.11,4744000.0
2008-05-19 11:30:00,38.11,38.13,37.91,37.99,2920000.0,38.11,38.13,37.91,37.99,2920000.0
2008-05-19 12:00:00,37.99,38.24,37.75,37.93,3497000.0,37.99,38.24,37.75,37.93,3497000.0
2008-05-19 12:30:00,37.92,38.05,37.88,37.92,1495000.0,37.92,38.05,37.88,37.92,1495000.0
2008-05-19 13:00:00,37.94,38.2,37.93,38.2,2371000.0,37.94,38.2,37.93,38.2,2371000.0
2008-05-19 13:30:00,38.2,38.2,37.53,37.55,3391000.0,38.2,38.2,37.53,37.55,3391000.0
2008-05-19 14:00:00,37.56,37.63,36.96,37.02,6457000.0,37.56,37.63,36.96,37.02,6457000.0
2008-05-19 14:30:00,37.03,37.23,36.96,37.22,3426000.0,37.03,37.23,36.96,37.22,3426000.0
2008-05-19 15:00:00,37.21,37.34,37.02,37.02,3471000.0,37.21,37.34,37.02,37.02,3471000.0
2008-05-19 15:30:00,37.02,37.12,36.64,37.07,6638000.0,37.02,37.12,36.64,37.07,6638000.0
2008-05-20 09:30:00,36.56,37.16,36.51,36.8,7045000.0,36.56,37.16,36.51,36.8,7045000.0
2008-05-20 10:00:00,36.8,37.03,36.76,36.93,3763000.0,36.8,37.03,36.76,36.93,3763000.0
2008-05-20 10:30:00,36.92,37.28,36.89,37.21,4188000.0,36.92,37.28,36.89,37.21,4188000.0
2008-05-20 11:00:00,37.22,37.33,37.06,37.24,3270000.0,37.22,37.33,37.06,37.24,3270000.0
2008-05-20 11:30:00,37.24,37.25,36.95,37.0,2163000.0,37.24,37.25,36.95,37.0,2163000.0
2008-05-20 12:00:00,37.0,37.05,36.78,36.94,2550000.0,37.0,37.05,36.78,36.94,2550000.0
2008-05-20 12:30:00,36.95,37.04,36.76,36.87,1321000.0,36.95,37.04,36.76,36.87,1321000.0
2008-05-20 13:00:00,36.85,36.94,36.67,36.73,1741000.0,36.85,36.94,36.67,36.73,1741000.0
2008-05-20 13:30:00,36.73,36.85,36.6,36.68,2549000.0,36.73,36.85,36.6,36.68,2549000.0
2008-05-20 14:00:00,36.67,36.89,36.65,36.87,1695000.0,36.67,36.89,36.65,36.87,1695000.0
2008-05-20 14:30:00,36.88,36.99,36.85,36.89,2436000.0,36.88,36.99,36.85,36.89,2436000.0
2008-05-20 15:00:00,36.88,37.15,36.86,37.11,3303000.0,36.88,37.15,36.86,37.11,3303000.0
2008-05-20 15:30:00,37.13,37.25,37.0,37.22,3826000.0,37.13,37.25,37.0,37.22,3826000.0
2008-05-21 09:30:00,37.17,37.66,37.16,37.44,5160000.0,37.17,37.66,37.16,37.44,5160000.0
2008-05-21 10:00:00,37.45,37.6,36.93,36.97,4855000.0,37.45,37.6,36.93,36.97,4855000.0
2008-05-21 10:30:00,36.97,36.98,36.6,36.79,3332000.0,36.97,36.98,36.6,36.79,3332000.0
2008-05-21 11:00:00,36.8,37.09,36.66,37.04,2857000.0,36.8,37.09,36.66,37.04,2857000.0
2008-05-21 11:30:00,37.04,37.14,36.95,37.07,2159000.0,37.04,37.14,36.95,37.07,2159000.0
2008-05-21 12:00:00,37.06,37.07,36.96,37.03,1646000.0,37.06,37.07,36.96,37.03,1646000.0
2008-05-21 12:30:00,37.03,37.07,36.9,37.04,1043000.0,37.03,37.07,36.9,37.04,1043000.0
2008-05-21 13:00:00,37.03,37.05,36.9,36.94,1394000.0,37.03,37.05,36.9,36.94,1394000.0
2008-05-21 13:30:00,36.92,37.0,36.56,36.65,2055000.0,36.92,37.0,36.56,36.65,2055000.0
2008-05-21 14:00:00,36.65,36.66,35.96,36.17,6894000.0,36.65,36.66,35.96,36.17,6894000.0
2008-05-21 14:30:00,36.17,36.17,35.63,35.86,4783000.0,36.17,36.17,35.63,35.86,4783000.0
2008-05-21 15:00:00,35.89,35.9,35.47,35.68,5159000.0,35.89,35.9,35.47,35.68,5159000.0
2008-05-21 15:30:00,35.69,35.75,35.3,35.46,6790000.0,35.69,35.75,35.3,35.46,6790000.0
2008-05-22 09:30:00,35.5,35.7,34.39,34.56,8447000.0,35.5,35.7,34.39,34.56,8447000.0
2008-05-22 10:00:00,34.58,34.85,34.2,34.6,5495000.0,34.58,34.85,34.2,34.6,5495000.0
2008-05-22 10:30:00,34.62,35.13,34.57,34.79,3526000.0,34.62,35.13,34.57,34.79,3526000.0
2008-05-22 11:00:00,34.77,34.89,34.66,34.7,1661000.0,34.77,34.89,34.66,34.7,1661000.0
2008-05-22 11:30:00,34.71,34.72,33.88,34.11,4612000.0,34.71,34.72,33.88,34.11,4612000.0
2008-05-22 12:00:00,34.1,34.15,33.92,34.04,3122000.0,34.1,34.15,33.92,34.04,3122000.0
2008-05-22 12:30:00,34.02,34.4,34.02,34.21,2995000.0,34.02,34.4,34.02,34.21,2995000.0
2008-05-22 13:00:00,34.21,34.25,33.89,33.97,2360000.0,34.21,34.25,33.89,33.97,2360000.0
2008-05-22 13:30:00,33.97,34.1,33.82,33.93,3008000.0,33.97,34.1,33.82,33.93,3008000.0
2008-05-22 14:00:00,33.92,33.98,33.24,33.37,4840000.0,33.92,33.98,33.24,33.37,4840000.0
2008-05-22 14:30:00,33.35,33.57,33.25,33.44,4117000.0,33.35,33.57,33.25,33.44,4117000.0
2008-05-22 15:00:00,33.47,33.7,33.07,33.14,5017000.0,33.47,33.7,33.07,33.14,5017000.0
2008-05-22 15:30:00,33.14,33.6,33.12,33.45,7013000.0,33.14,33.6,33.12,33.45,7013000.0
2008-05-23 09:30:00,33.37,33.84,33.14,33.4,7239000.0,33.37,33.84,33.14,33.4,7239000.0
2008-05-23 10:00:00,33.4,33.49,33.03,33.22,4429000.0,33.4,33.49,33.03,33.22,4429000.0
2008-05-23 10:30:00,33.21,33.37,32.8,32.99,3852000.0,33.21,33.37,32.8,32.99,3852000.0
2008-05-23 11:00:00,32.95,32.97,32.37,32.38,3125000.0,32.95,32.97,32.37,32.38,3125000.0
2008-05-23 11:30:00,32.38,32.68,32.19,32.67,4370000.0,32.38,32.68,32.19,32.67,4370000.0
2008-05-23 12:00:00,32.65,32.78,32.43,32.58,1888000.0,32.65,32.78,32.43,32.58,1888000.0
2008-05-23 12:30:00,32.57,32.69,32.26,32.39,1835000.0,32.57,32.69,32.26,32.39,1835000.0
2008-05-23 13:00:00,32.38,32.52,32.35,32.47,908000.0,32.38,32.52,32.35,32.47,908000.0
2008-05-23 13:30:00,32.47,32.9,32.47,32.73,2142000.0,32.47,32.9,32.47,32.73,2142000.0
2008-05-23 14:00:00,32.73,32.83,32.62,32.77,1623000.0,32.73,32.83,32.62,32.77,1623000.0
2008-05-23 14:30:00,32.79,33.03,32.64,32.9,3252000.0,32.79,33.03,32.64,32.9,3252000.0
2008-05-23 15:00:00,32.88,33.01,32.7,32.86,2662000.0,32.88,33.01,32.7,32.86,2662000.0
2008-05-23 15:30:00,32.86,32.98,32.81,32.85,4308000.0,32.86,32.98,32.81,32.85,4308000.0
2008-05-27 09:30:00,33.08,33.67,33.05,33.5,6958000.0,33.08,33.67,33.05,33.5,6958000.0
2008-05-27 10:00:00,33.48,33.82,33.41,33.58,4456000.0,33.48,33.82,33.41,33.58,4456000.0
2008-05-27 10:30:00,33.59,33.67,33.47,33.63,1968000.0,33.59,33.67,33.47,33.63,1968000.0
2008-05-27 11:00:00,33.63,33.66,33.23,33.34,2367000.0,33.63,33.66,33.23,33.34,2367000.0
2008-05-27 11:30:00,33.34,33.35,32.9,32.9,2969000.0,33.34,33.35,32.9,32.9,2969000.0
2008-05-27 12:00:00,32.88,33.31,32.73,33.26,2438000.0,32.88,33.31,32.73,33.26,2438000.0
2008-05-27 12:30:00,33.26,33.44,33.16,33.4,1206000.0,33.26,33.44,33.16,33.4,1206000.0
2008-05-27 13:00:00,33.4,33.55,33.32,33.48,1194000.0,33.4,33.55,33.32,33.48,1194000.0
2008-05-27 13:30:00,33.48,33.54,33.35,33.5,1615000.0,33.48,33.54,33.35,33.5,1615000.0
2008-05-27 14:00:00,33.5,33.66,33.4,33.58,1945000.0,33.5,33.66,33.4,33.58,1945000.0
2008-05-27 14:30:00,33.57,33.79,33.56,33.62,2530000.0,33.57,33.79,33.56,33.62,2530000.0
2008-05-27 15:00:00,33.63,33.8,33.59,33.78,2105000.0,33.63,33.8,33.59,33.78,2105000.0
2008-05-27 15:30:00,33.78,33.84,33.6,33.62,3366000.0,33.78,33.84,33.6,33.62,3366000.0
2008-05-28 09:30:00,33.98,34.36,33.81,34.03,5712000.0,33.98,34.36,33.81,34.03,5712000.0
2008-05-28 10:00:00,34.05,34.05,33.67,33.85,3404000.0,34.05,34.05,33.67,33.85,3404000.0
2008-05-28 10:30:00,33.84,34.02,33.76,33.98,1941000.0,33.84,34.02,33.76,33.98,1941000.0
2008-05-28 11:00:00,33.98,34.14,33.97,34.07,2316000.0,33.98,34.14,33.97,34.07,2316000.0
2008-05-28 11:30:00,34.06,34.3,33.99,34.01,2697000.0,34.06,34.3,33.99,34.01,2697000.0
2008-05-28 12:00:00,34.01,34.15,33.92,34.09,1700000.0,34.01,34.15,33.92,34.09,1700000.0
2008-05-28 12:30:00,34.09,34.1,33.96,34.02,768000.0,34.09,34.1,33.96,34.02,768000.0
2008-05-28 13:00:00,34.02,34.33,33.99,34.31,1406000.0,34.02,34.33,33.99,34.31,1406000.0
2008-05-28 13:30:00,34.33,34.42,34.24,34.3,2048000.0,34.33,34.42,34.24,34.3,2048000.0
2008-05-28 14:00:00,34.34,34.5,34.25,34.33,1862000.0,34.34,34.5,34.25,34.33,1862000.0
2008-05-28 14:30:00,34.35,34.56,34.33,34.41,2340000.0,34.35,34.56,34.33,34.41,2340000.0
2008-05-28 15:00:00,34.41,34.48,34.25,34.44,2669000.0,34.41,34.48,34.25,34.44,2669000.0
2008-05-28 15:30:00,34.43,34.53,34.4,34.49,3546000.0,34.43,34.53,34.4,34.49,3546000.0
2008-05-29 09:30:00,34.6,35.15,34.51,34.85,3937000.0,34.6,35.15,34.51,34.85,3937000.0
2008-05-29 10:00:00,34.88,35.04,34.8,35.0,2204000.0,34.88,35.04,34.8,35.0,2204000.0
2008-05-29 10:30:00,34.99,35.0,34.64,34.64,3061000.0,34.99,35.0,34.64,34.64,3061000.0
2008-05-29 11:00:00,34.65,34.79,34.43,34.53,2717000.0,34.65,34.79,34.43,34.53,2717000.0
2008-05-29 11:30:00,34.52,34.76,34.47,34.68,1658000.0,34.52,34.76,34.47,34.68,1658000.0
2008-05-29 12:00:00,34.68,34.71,34.53,34.7,1258000.0,34.68,34.71,34.53,34.7,1258000.0
2008-05-29 12:30:00,34.68,34.92,34.68,34.84,1769000.0,34.68,34.92,34.68,34.84,1769000.0
2008-05-29 13:00:00,34.83,34.85,34.67,34.78,953000.0,34.83,34.85,34.67,34.78,953000.0
2008-05-29 13:30:00,34.78,34.82,34.6,34.62,877000.0,34.78,34.82,34.6,34.62,877000.0
2008-05-29 14:00:00,34.65,34.79,34.54,34.73,1284000.0,34.65,34.79,34.54,34.73,1284000.0
2008-05-29 14:30:00,34.71,34.72,34.58,34.67,1379000.0,34.71,34.72,34.58,34.67,1379000.0
2008-05-29 15:00:00,34.67,34.7,34.39,34.47,2420000.0,34.67,34.7,34.39,34.47,2420000.0
2008-05-29 15:30:00,34.47,34.51,34.3,34.49,4158000.0,34.47,34.51,34.3,34.49,4158000.0
2008-05-30 09:30:00,34.78,35.0,34.7,34.82,3290000.0,34.78,35.0,34.7,34.82,3290000.0
2008-05-30 10:00:00,34.81,34.82,34.47,34.64,3043000.0,34.81,34.82,34.47,34.64,3043000.0
2008-05-30 10:30:00,34.63,34.77,34.58,34.7,1782000.0,34.63,34.77,34.58,34.7,1782000.0
2008-05-30 11:00:00,34.7,34.74,34.53,34.55,1260000.0,34.7,34.74,34.53,34.55,1260000.0
2008-05-30 11:30:00,34.57,34.66,34.44,34.6,1338000.0,34.57,34.66,34.44,34.6,1338000.0
2008-05-30 12:00:00,34.6,34.73,34.59,34.71,1272000.0,34.6,34.73,34.59,34.71,1272000.0
2008-05-30 12:30:00,34.71,34.76,34.67,34.72,900000.0,34.71,34.76,34.67,34.72,900000.0
2008-05-30 13:00:00,34.71,34.72,34.61,34.66,1180000.0,34.71,34.72,34.61,34.66,1180000.0
2008-05-30 13:30:00,34.65,34.72,34.65,34.69,474000.0,34.65,34.72,34.65,34.69,474000.0
2008-05-30 14:00:00,34.69,34.69,34.59,34.61,917000.0,34.69,34.69,34.59,34.61,917000.0
2008-05-30 14:30:00,34.6,34.63,34.56,34.58,675000.0,34.6,34.63,34.56,34.58,675000.0
2008-05-30 15:00:00,34.58,34.62,34.33,34.41,1339000.0,34.58,34.62,34.33,34.41,1339000.0
2008-05-30 15:30:00,34.41,34.54,34.37,34.48,1787000.0,34.41,34.54,34.37,34.48,1787000.0
2008-06-02 09:30:00,34.25,34.6,33.88,34.56,4494000.0,34.25,34.6,33.88,34.56,4494000.0
2008-06-02 10:00:00,34.57,34.6,34.14,34.49,2365000.0,34.57,34.6,34.14,34.49,2365000.0
2008-06-02 10:30:00,34.5,34.53,34.24,34.24,1337000.0,34.5,34.53,34.24,34.24,1337000.0
2008-06-02 11:00:00,34.25,34.34,34.1,34.14,1708000.0,34.25,34.34,34.1,34.14,1708000.0
2008-06-02 11:30:00,34.13,34.35,34.11,34.33,1892000.0,34.13,34.35,34.11,34.33,1892000.0
2008-06-02 12:00:00,34.33,34.43,34.3,34.34,1173000.0,34.33,34.43,34.3,34.34,1173000.0
2008-06-02 12:30:00,34.34,34.37,33.95,33.98,1773000.0,34.34,34.37,33.95,33.98,1773000.0
2008-06-02 13:00:00,33.95,34.11,33.72,33.86,2425000.0,33.95,34.11,33.72,33.86,2425000.0
2008-06-02 13:30:00,33.86,33.86,33.68,33.71,1309000.0,33.86,33.86,33.68,33.71,1309000.0
2008-06-02 14:00:00,33.72,33.78,33.64,33.67,1584000.0,33.72,33.78,33.64,33.67,1584000.0
2008-06-02 14:30:00,33.66,33.77,33.52,33.58,2191000.0,33.66,33.77,33.52,33.58,2191000.0
2008-06-02 15:00:00,33.55,33.8,33.47,33.78,2422000.0,33.55,33.8,33.47,33.78,2422000.0
2008-06-02 15:30:00,33.76,33.79,33.56,33.76,2869000.0,33.76,33.79,33.56,33.76,2869000.0
2008-06-03 09:30:00,33.92,34.36,33.84,34.2,3739000.0,33.92,34.36,33.84,34.2,3739000.0
2008-06-03 10:00:00,34.22,34.5,34.17,34.26,2182000.0,34.22,34.5,34.17,34.26,2182000.0
2008-06-03 10:30:00,34.28,34.3,34.15,34.23,2115000.0,34.28,34.3,34.15,34.23,2115000.0
2008-06-03 11:00:00,34.22,34.28,34.0,34.06,1792000.0,34.22,34.28,34.0,34.06,1792000.0
2008-06-03 11:30:00,34.08,34.29,34.03,34.28,1117000.0,34.08,34.29,34.03,34.28,1117000.0
2008-06-03 12:00:00,34.28,34.28,34.1,34.16,654000.0,34.28,34.28,34.1,34.16,654000.0
2008-06-03 12:30:00,34.16,34.18,34.05,34.09,834000.0,34.16,34.18,34.05,34.09,834000.0
2008-06-03 13:00:00,34.07,34.11,33.85,33.89,1288000.0,34.07,34.11,33.85,33.89,1288000.0
2008-06-03 13:30:00,33.86,33.87,33.28,33.42,2863000.0,33.86,33.87,33.28,33.42,2863000.0
2008-06-03 14:00:00,33.41,33.56,33.3,33.41,1904000.0,33.41,33.56,33.3,33.41,1904000.0
2008-06-03 14:30:00,33.42,33.45,33.17,33.36,2201000.0,33.42,33.45,33.17,33.36,2201000.0
2008-06-03 15:00:00,33.36,34.07,33.28,34.03,4125000.0,33.36,34.07,33.28,34.03,4125000.0
2008-06-03 15:30:00,34.05,34.27,33.94,34.22,3786000.0,34.05,34.27,33.94,34.22,3786000.0
2008-06-04 09:30:00,34.18,34.38,33.9,34.0,4174000.0,34.18,34.38,33.9,34.0,4174000.0
2008-06-04 10:00:00,34.02,34.18,33.9,34.17,2227000.0,34.02,34.18,33.9,34.17,2227000.0
2008-06-04 10:30:00,34.16,34.48,34.14,34.4,2574000.0,34.16,34.48,34.14,34.4,2574000.0
2008-06-04 11:00:00,34.4,34.64,34.4,34.57,1704000.0,34.4,34.64,34.4,34.57,1704000.0
2008-06-04 11:30:00,34.57,34.89,34.49,34.72,2149000.0,34.57,34.89,34.49,34.72,2149000.0
2008-06-04 12:00:00,34.7,34.86,34.57,34.74,1168000.0,34.7,34.86,34.57,34.74,1168000.0
2008-06-04 12:30:00,34.72,34.79,34.54,34.6,862000.0,34.72,34.79,34.54,34.6,862000.0
2008-06-04 13:00:00,34.59,34.62,34.5,34.58,840000.0,34.59,34.62,34.5,34.58,840000.0
2008-06-04 13:30:00,34.59,34.8,34.55,34.77,891000.0,34.59,34.8,34.55,34.77,891000.0
2008-06-04 14:00:00,34.78,34.79,34.4,34.4,1944000.0,34.78,34.79,34.4,34.4,1944000.0
2008-06-04 14:30:00,34.4,34.46,34.21,34.29,2192000.0,34.4,34.46,34.21,34.29,2192000.0
2008-06-04 15:00:00,34.27,34.48,34.18,34.33,1984000.0,34.27,34.48,34.18,34.33,1984000.0
2008-06-04 15:30:00,34.34,34.47,34.27,34.43,2056000.0,34.34,34.47,34.27,34.43,2056000.0
2008-06-05 09:30:00,34.79,34.96,34.65,34.77,2837000.0,34.79,34.96,34.65,34.77,2837000.0
2008-06-05 10:00:00,34.75,35.28,34.56,35.21,5052000.0,34.75,35.28,34.56,35.21,5052000.0
2008-06-05 10:30:00,35.21,35.38,35.1,35.14,2987000.0,35.21,35.38,35.1,35.14,2987000.0
2008-06-05 11:00:00,35.16,35.48,35.14,35.4,2761000.0,35.16,35.48,35.14,35.4,2761000.0
2008-06-05 11:30:00,35.42,35.65,35.31,35.61,2408000.0,35.42,35.65,35.31,35.61,2408000.0
2008-06-05 12:00:00,35.6,35.95,35.55,35.83,2767000.0,35.6,35.95,35.55,35.83,2767000.0
2008-06-05 12:30:00,35.83,35.9,35.72,35.78,1903000.0,35.83,35.9,35.72,35.78,1903000.0
2008-06-05 13:00:00,35.8,35.98,35.78,35.98,1888000.0,35.8,35.98,35.78,35.98,1888000.0
2008-06-05 13:30:00,35.96,35.97,35.78,35.88,1375000.0,35.96,35.97,35.78,35.88,1375000.0
2008-06-05 14:00:00,35.87,35.94,35.56,35.62,2436000.0,35.87,35.94,35.56,35.62,2436000.0
2008-06-05 14:30:00,35.6,36.1,35.6,36.09,2556000.0,35.6,36.1,35.6,36.09,2556000.0
2008-06-05 15:00:00,36.09,36.18,36.01,36.03,3085000.0,36.09,36.18,36.01,36.03,3085000.0
2008-06-05 15:30:00,36.04,36.2,35.97,36.16,3199000.0,36.04,36.2,35.97,36.16,3199000.0
2008-06-06 09:30:00,35.67,35.8,35.22,35.56,4809000.0,35.67,35.8,35.22,35.56,4809000.0
2008-06-06 10:00:00,35.56,35.67,35.34,35.47,2429000.0,35.56,35.67,35.34,35.47,2429000.0
2008-06-06 10:30:00,35.45,35.54,35.25,35.32,2575000.0,35.45,35.54,35.25,35.32,2575000.0
2008-06-06 11:00:00,35.33,35.34,34.98,35.0,2506000.0,35.33,35.34,34.98,35.0,2506000.0
2008-06-06 11:30:00,34.99,35.2,34.85,35.12,2329000.0,34.99,35.2,34.85,35.12,2329000.0
2008-06-06 12:00:00,35.12,35.15,34.91,34.93,1098000.0,35.12,35.15,34.91,34.93,1098000.0
2008-06-06 12:30:00,34.93,35.29,34.93,35.2,1569000.0,34.93,35.29,34.93,35.2,1569000.0
2008-06-06 13:00:00,35.16,35.19,34.9,34.94,1573000.0,35.16,35.19,34.9,34.94,1573000.0
2008-06-06 13:30:00,34.92,35.04,34.89,34.96,1249000.0,34.92,35.04,34.89,34.96,1249000.0
2008-06-06 14:00:00,34.93,34.96,34.69,34.82,2122000.0,34.93,34.96,34.69,34.82,2122000.0
2008-06-06 14:30:00,34.81,34.91,34.51,34.63,1866000.0,34.81,34.91,34.51,34.63,1866000.0
2008-06-06 15:00:00,34.65,35.01,34.62,34.7,1898000.0,34.65,35.01,34.62,34.7,1898000.0
2008-06-06 15:30:00,34.71,34.8,34.46,34.59,2652000.0,34.71,34.8,34.46,34.59,2652000.0
2008-06-09 09:30:00,34.71,34.84,33.85,34.04,3462000.0,34.71,34.84,33.85,34.04,3462000.0
2008-06-09 10:00:00,34.07,34.15,33.7,33.87,4251000.0,34.07,34.15,33.7,33.87,4251000.0
2008-06-09 10:30:00,33.85,33.88,33.52,33.54,2433000.0,33.85,33.88,33.52,33.54,2433000.0
2008-06-09 11:00:00,33.55,33.73,33.37,33.5,1805000.0,33.55,33.73,33.37,33.5,1805000.0
2008-06-09 11:30:00,33.5,33.64,33.3,33.36,1338000.0,33.5,33.64,33.3,33.36,1338000.0
2008-06-09 12:00:00,33.36,33.4,33.13,33.13,1181000.0,33.36,33.4,33.13,33.13,1181000.0
2008-06-09 12:30:00,33.14,33.35,33.11,33.31,1005000.0,33.14,33.35,33.11,33.31,1005000.0
2008-06-09 13:00:00,33.3,33.37,32.7,32.81,2294000.0,33.3,33.37,32.7,32.81,2294000.0
2008-06-09 13:30:00,32.81,32.94,32.33,32.51,3148000.0,32.81,32.94,32.33,32.51,3148000.0
2008-06-09 14:00:00,32.5,32.66,32.34,32.62,2707000.0,32.5,32.66,32.34,32.62,2707000.0
2008-06-09 14:30:00,32.61,32.9,32.39,32.44,2897000.0,32.61,32.9,32.39,32.44,2897000.0
2008-06-09 15:00:00,32.44,32.79,32.2,32.6,3102000.0,32.44,32.79,32.2,32.6,3102000.0
2008-06-09 15:30:00,32.6,33.19,32.59,33.19,4986000.0,32.6,33.19,32.59,33.19,4986000.0
2008-06-10 09:30:00,32.3,32.45,31.7,32.05,6351000.0,32.3,32.45,31.7,32.05,6351000.0
2008-06-10 10:00:00,32.05,32.4,31.83,32.15,3641000.0,32.05,32.4,31.83,32.15,3641000.0
2008-06-10 10:30:00,32.16,32.16,31.81,31.85,2910000.0,32.16,32.16,31.81,31.85,2910000.0
2008-06-10 11:00:00,31.85,31.97,31.53,31.6,3569000.0,31.85,31.97,31.53,31.6,3569000.0
2008-06-10 11:30:00,31.61,32.04,31.6,31.87,2760000.0,31.61,32.04,31.6,31.87,2760000.0
2008-06-10 12:00:00,31.87,32.25,31.75,32.03,2138000.0,31.87,32.25,31.75,32.03,2138000.0
2008-06-10 12:30:00,32.03,32.33,32.0,32.26,1677000.0,32.03,32.33,32.0,32.26,1677000.0
2008-06-10 13:00:00,32.26,32.44,32.08,32.33,1615000.0,32.26,32.44,32.08,32.33,1615000.0
2008-06-10 13:30:00,32.35,32.45,32.17,32.25,1583000.0,32.35,32.45,32.17,32.25,1583000.0
2008-06-10 14:00:00,32.25,32.43,31.96,32.38,2677000.0,32.25,32.43,31.96,32.38,2677000.0
2008-06-10 14:30:00,32.4,32.43,32.14,32.31,2006000.0,32.4,32.43,32.14,32.31,2006000.0
2008-06-10 15:00:00,32.31,32.69,32.31,32.63,3167000.0,32.31,32.69,32.31,32.63,3167000.0
2008-06-10 15:30:00,32.64,32.88,32.52,32.65,4234000.0,32.64,32.88,32.52,32.65,4234000.0
2008-06-11 09:30:00,32.78,33.08,32.6,32.6,4035000.0,32.78,33.08,32.6,32.6,4035000.0
2008-06-11 10:00:00,32.63,32.64,32.02,32.12,3172000.0,32.63,32.64,32.02,32.12,3172000.0
2008-06-11 10:30:00,32.13,32.75,32.08,32.69,2484000.0,32.13,32.75,32.08,32.69,2484000.0
2008-06-11 11:00:00,32.73,32.74,32.31,32.43,1916000.0,32.73,32.74,32.31,32.43,1916000.0
2008-06-11 11:30:00,32.43,32.79,32.37,32.78,916000.0,32.43,32.79,32.37,32.78,916000.0
2008-06-11 12:00:00,32.74,32.9,32.64,32.65,1201000.0,32.74,32.9,32.64,32.65,1201000.0
2008-06-11 12:30:00,32.65,32.75,32.41,32.5,1000000.0,32.65,32.75,32.41,32.5,1000000.0
2008-06-11 13:00:00,32.5,32.75,32.5,32.68,630000.0,32.5,32.75,32.5,32.68,630000.0
2008-06-11 13:30:00,32.69,32.71,32.44,32.68,680000.0,32.69,32.71,32.44,32.68,680000.0
2008-06-11 14:00:00,32.62,32.94,32.58,32.8,1369000.0,32.62,32.94,32.58,32.8,1369000.0
2008-06-11 14:30:00,32.81,32.83,32.65,32.66,850000.0,32.81,32.83,32.65,32.66,850000.0
2008-06-11 15:00:00,32.67,32.76,32.32,32.4,1228000.0,32.67,32.76,32.32,32.4,1228000.0
2008-06-11 15:30:00,32.38,32.4,31.87,31.88,3256000.0,32.38,32.4,31.87,31.88,3256000.0
2008-06-12 09:30:00,32.5,33.05,32.5,32.88,5679000.0,32.5,33.05,32.5,32.88,5679000.0
2008-06-12 10:00:00,32.88,33.29,32.75,32.81,4251000.0,32.88,33.29,32.75,32.81,4251000.0
2008-06-12 10:30:00,32.81,33.02,32.7,33.02,2028000.0,32.81,33.02,32.7,33.02,2028000.0
2008-06-12 11:00:00,33.03,33.08,32.68,32.7,1833000.0,33.03,33.08,32.68,32.7,1833000.0
2008-06-12 11:30:00,32.71,32.85,32.13,32.17,1975000.0,32.71,32.85,32.13,32.17,1975000.0
2008-06-12 12:00:00,32.15,32.38,32.15,32.24,1581000.0,32.15,32.38,32.15,32.24,1581000.0
2008-06-12 12:30:00,32.26,32.34,31.94,31.94,1448000.0,32.26,32.34,31.94,31.94,1448000.0
2008-06-12 13:00:00,31.93,32.06,31.78,32.02,1783000.0,31.93,32.06,31.78,32.02,1783000.0
2008-06-12 13:30:00,32.01,32.04,31.81,31.97,1202000.0,32.01,32.04,31.81,31.97,1202000.0
2008-06-12 14:00:00,31.96,32.0,31.53,31.57,2218000.0,31.96,32.0,31.53,31.57,2218000.0
2008-06-12 14:30:00,31.57,31.74,31.15,31.37,3159000.0,31.57,31.74,31.15,31.37,3159000.0
2008-06-12 15:00:00,31.37,31.41,31.12,31.25,2567000.0,31.37,31.41,31.12,31.25,2567000.0
2008-06-12 15:30:00,31.24,31.54,31.05,31.51,3664000.0,31.24,31.54,31.05,31.51,3664000.0
2008-06-13 09:30:00,31.9,32.3,31.6,31.99,4693000.0,31.9,32.3,31.6,31.99,4693000.0
2008-06-13 10:00:00,32.01,32.45,31.65,32.37,3650000.0,32.01,32.45,31.65,32.37,3650000.0
2008-06-13 10:30:00,32.34,32.43,32.04,32.17,1957000.0,32.34,32.43,32.04,32.17,1957000.0
2008-06-13 11:00:00,32.17,32.5,32.17,32.44,1856000.0,32.17,32.5,32.17,32.44,1856000.0
2008-06-13 11:30:00,32.44,32.74,32.37,32.56,2200000.0,32.44,32.74,32.37,32.56,2200000.0
2008-06-13 12:00:00,32.56,32.84,32.56,32.65,1910000.0,32.56,32.84,32.56,32.65,1910000.0
2008-06-13 12:30:00,32.67,32.7,32.4,32.51,1828000.0,32.67,32.7,32.4,32.51,1828000.0
2008-06-13 13:00:00,32.52,32.58,32.33,32.47,1294000.0,32.52,32.58,32.33,32.47,1294000.0
2008-06-13 13:30:00,32.46,32.55,32.2,32.32,1321000.0,32.46,32.55,32.2,32.32,1321000.0
2008-06-13 14:00:00,32.28,32.5,32.21,32.44,1229000.0,32.28,32.5,32.21,32.44,1229000.0
2008-06-13 14:30:00,32.45,32.7,32.39,32.66,1437000.0,32.45,32.7,32.39,32.66,1437000.0
2008-06-13 15:00:00,32.66,32.7,32.43,32.49,1414000.0,32.66,32.7,32.43,32.49,1414000.0
2008-06-13 15:30:00,32.54,32.72,32.41,32.71,2600000.0,32.54,32.72,32.41,32.71,2600000.0
2008-06-16 09:30:00,32.4,33.07,32.32,32.83,3162000.0,32.4,33.07,32.32,32.83,3162000.0
2008-06-16 10:00:00,32.82,33.24,32.78,33.22,1779000.0,32.82,33.24,32.78,33.22,1779000.0
2008-06-16 10:30:00,33.23,33.57,32.95,33.49,2694000.0,33.23,33.57,32.95,33.49,2694000.0
2008-06-16 11:00:00,33.47,33.57,33.26,33.35,1825000.0,33.47,33.57,33.26,33.35,1825000.0
2008-06-16 11:30:00,33.36,33.41,33.18,33.23,1037000.0,33.36,33.41,33.18,33.23,1037000.0
2008-06-16 12:00:00,33.22,33.26,33.04,33.25,1186000.0,33.22,33.26,33.04,33.25,1186000.0
2008-06-16 12:30:00,33.24,33.41,33.2,33.39,1057000.0,33.24,33.41,33.2,33.39,1057000.0
2008-06-16 13:00:00,33.4,33.43,33.29,33.42,941000.0,33.4,33.43,33.29,33.42,941000.0
2008-06-16 13:30:00,33.42,33.72,33.4,33.71,1924000.0,33.42,33.72,33.4,33.71,1924000.0
2008-06-16 14:00:00,33.71,33.87,33.62,33.75,1876000.0,33.71,33.87,33.62,33.75,1876000.0
2008-06-16 14:30:00,33.74,33.85,33.73,33.77,1049000.0,33.74,33.85,33.73,33.77,1049000.0
2008-06-16 15:00:00,33.78,33.78,33.5,33.6,1747000.0,33.78,33.78,33.5,33.6,1747000.0
2008-06-16 15:30:00,33.62,33.67,33.46,33.59,2508000.0,33.62,33.67,33.46,33.59,2508000.0
2008-06-17 09:30:00,33.9,34.44,33.8,34.36,4741000.0,33.9,34.44,33.8,34.36,4741000.0
2008-06-17 10:00:00,34.39,34.42,34.01,34.13,2534000.0,34.39,34.42,34.01,34.13,2534000.0
2008-06-17 10:30:00,34.12,34.28,34.03,34.24,2464000.0,34.12,34.28,34.03,34.24,2464000.0
2008-06-17 11:00:00,34.24,34.4,34.12,34.12,1842000.0,34.24,34.4,34.12,34.12,1842000.0
2008-06-17 11:30:00,34.14,34.19,33.86,33.89,1890000.0,34.14,34.19,33.86,33.89,1890000.0
2008-06-17 12:00:00,33.86,33.94,33.65,33.78,1891000.0,33.86,33.94,33.65,33.78,1891000.0
2008-06-17 12:30:00,33.77,33.81,33.64,33.79,2689000.0,33.77,33.81,33.64,33.79,2689000.0
2008-06-17 13:00:00,33.78,33.89,33.66,33.85,1704000.0,33.78,33.89,33.66,33.85,1704000.0
2008-06-17 13:30:00,33.86,34.05,33.8,33.89,1115000.0,33.86,34.05,33.8,33.89,1115000.0
2008-06-17 14:00:00,33.89,34.0,33.84,33.87,1165000.0,33.89,34.0,33.84,33.87,1165000.0
2008-06-17 14:30:00,33.87,33.87,33.6,33.67,2077000.0,33.87,33.87,33.6,33.67,2077000.0
2008-06-17 15:00:00,33.67,33.69,33.09,33.28,3231000.0,33.67,33.69,33.09,33.28,3231000.0
2008-06-17 15:30:00,33.25,33.38,33.12,33.26,3063000.0,33.25,33.38,33.12,33.26,3063000.0
2008-06-18 09:30:00,32.82,33.54,32.8,33.24,4499000.0,32.82,33.54,32.8,33.24,4499000.0
2008-06-18 10:00:00,33.23,33.4,33.09,33.14,1744000.0,33.23,33.4,33.09,33.14,1744000.0
2008-06-18 10:30:00,33.14,33.19,32.69,32.75,2454000.0,33.14,33.19,32.69,32.75,2454000.0
2008-06-18 11:00:00,32.73,32.9,32.66,32.77,1759000.0,32.73,32.9,32.66,32.77,1759000.0
2008-06-18 11:30:00,32.77,33.17,32.75,33.06,3031000.0,32.77,33.17,32.75,33.06,3031000.0
2008-06-18 12:00:00,33.05,33.34,33.01,33.15,2241000.0,33.05,33.34,33.01,33.15,2241000.0
2008-06-18 12:30:00,33.13,33.24,33.05,33.11,799000.0,33.13,33.24,33.05,33.11,799000.0
2008-06-18 13:00:00,33.11,33.19,32.93,32.93,1116000.0,33.11,33.19,32.93,32.93,1116000.0
2008-06-18 13:30:00,32.94,33.07,32.88,33.02,607000.0,32.94,33.07,32.88,33.02,607000.0
2008-06-18 14:00:00,33.0,33.21,32.8,32.83,1893000.0,33.0,33.21,32.8,32.83,1893000.0
2008-06-18 14:30:00,32.82,33.03,32.76,32.98,1333000.0,32.82,33.03,32.76,32.98,1333000.0
2008-06-18 15:00:00,32.97,33.28,32.91,33.23,1820000.0,32.97,33.28,32.91,33.23,1820000.0
2008-06-18 15:30:00,33.21,33.25,33.03,33.23,2327000.0,33.21,33.25,33.03,33.23,2327000.0
2008-06-19 09:30:00,32.96,33.37,32.8,33.0,3318000.0,32.96,33.37,32.8,33.0,3318000.0
2008-06-19 10:00:00,33.01,33.06,32.62,33.0,2566000.0,33.01,33.06,32.62,33.0,2566000.0
2008-06-19 10:30:00,32.99,33.2,32.94,33.17,1819000.0,32.99,33.2,32.94,33.17,1819000.0
2008-06-19 11:00:00,33.17,33.27,32.73,32.82,2025000.0,33.17,33.27,32.73,32.82,2025000.0
2008-06-19 11:30:00,32.85,32.89,32.7,32.81,1168000.0,32.85,32.89,32.7,32.81,1168000.0
2008-06-19 12:00:00,32.79,33.12,32.79,32.95,1615000.0,32.79,33.12,32.79,32.95,1615000.0
2008-06-19 12:30:00,32.95,33.07,32.8,32.87,1031000.0,32.95,33.07,32.8,32.87,1031000.0
2008-06-19 13:00:00,32.86,33.1,32.86,33.07,788000.0,32.86,33.1,32.86,33.07,788000.0
2008-06-19 13:30:00,33.07,33.1,32.93,33.0,789000.0,33.07,33.1,32.93,33.0,789000.0
2008-06-19 14:00:00,33.05,33.27,32.9,33.26,1232000.0,33.05,33.27,32.9,33.26,1232000.0
2008-06-19 14:30:00,33.26,33.49,33.21,33.39,2346000.0,33.26,33.49,33.21,33.39,2346000.0
2008-06-19 15:00:00,33.39,33.6,33.36,33.53,2316000.0,33.39,33.6,33.36,33.53,2316000.0
2008-06-19 15:30:00,33.54,33.59,33.38,33.54,2205000.0,33.54,33.59,33.38,33.54,2205000.0
2008-06-20 09:30:00,33.18,33.23,32.76,32.93,3955000.0,33.18,33.23,32.76,32.93,3955000.0
2008-06-20 10:00:00,32.93,32.93,32.71,32.83,1827000.0,32.93,32.93,32.71,32.83,1827000.0
2008-06-20 10:30:00,32.8,32.83,32.51,32.67,2511000.0,32.8,32.83,32.51,32.67,2511000.0
2008-06-20 11:00:00,32.65,32.76,32.47,32.66,1773000.0,32.65,32.76,32.47,32.66,1773000.0
2008-06-20 11:30:00,32.68,32.8,32.63,32.74,912000.0,32.68,32.8,32.63,32.74,912000.0
2008-06-20 12:00:00,32.73,32.76,32.59,32.68,955000.0,32.73,32.76,32.59,32.68,955000.0
2008-06-20 12:30:00,32.68,32.7,32.35,32.42,1033000.0,32.68,32.7,32.35,32.42,1033000.0
2008-06-20 13:00:00,32.42,32.62,32.35,32.43,1096000.0,32.42,32.62,32.35,32.43,1096000.0
2008-06-20 13:30:00,32.44,32.52,32.35,32.38,706000.0,32.44,32.52,32.35,32.38,706000.0
2008-06-20 14:00:00,32.4,32.4,32.24,32.33,1176000.0,32.4,32.4,32.24,32.33,1176000.0
2008-06-20 14:30:00,32.3,32.35,32.06,32.07,1359000.0,32.3,32.35,32.06,32.07,1359000.0
2008-06-20 15:00:00,32.07,32.35,32.0,32.27,2248000.0,32.07,32.35,32.0,32.27,2248000.0
2008-06-20 15:30:00,32.27,32.4,32.16,32.27,3186000.0,32.27,32.4,32.16,32.27,3186000.0
2008-06-23 09:30:00,32.4,32.69,32.05,32.2,4208000.0,32.4,32.69,32.05,32.2,4208000.0
2008-06-23 10:00:00,32.2,32.46,32.18,32.28,1509000.0,32.2,32.46,32.18,32.28,1509000.0
2008-06-23 10:30:00,32.29,32.51,31.9,32.04,1665000.0,32.29,32.51,31.9,32.04,1665000.0
2008-06-23 11:00:00,32.02,32.03,31.57,31.7,2005000.0,32.02,32.03,31.57,31.7,2005000.0
2008-06-23 11:30:00,31.7,31.94,31.57,31.88,1440000.0,31.7,31.94,31.57,31.88,1440000.0
2008-06-23 12:00:00,31.93,31.93,31.65,31.66,682000.0,31.93,31.93,31.65,31.66,682000.0
2008-06-23 12:30:00,31.68,31.9,31.57,31.88,1303000.0,31.68,31.9,31.57,31.88,1303000.0
2008-06-23 13:00:00,31.87,32.03,31.87,31.96,1417000.0,31.87,32.03,31.87,31.96,1417000.0
2008-06-23 13:30:00,31.97,32.25,31.92,32.19,1350000.0,31.97,32.25,31.92,32.19,1350000.0
2008-06-23 14:00:00,32.19,32.5,32.07,32.34,2027000.0,32.19,32.5,32.07,32.34,2027000.0
2008-06-23 14:30:00,32.36,32.39,32.1,32.15,966000.0,32.36,32.39,32.1,32.15,966000.0
2008-06-23 15:00:00,32.18,32.23,31.99,32.1,1085000.0,32.18,32.23,31.99,32.1,1085000.0
2008-06-23 15:30:00,32.1,32.15,31.77,31.87,2250000.0,32.1,32.15,31.77,31.87,2250000.0
2008-06-24 09:30:00,31.5,31.73,31.04,31.13,4651000.0,31.5,31.73,31.04,31.13,4651000.0
2008-06-24 10:00:00,31.15,31.15,30.56,30.62,4119000.0,31.15,31.15,30.56,30.62,4119000.0
2008-06-24 10:30:00,30.62,30.95,30.32,30.87,4831000.0,30.62,30.95,30.32,30.87,4831000.0
2008-06-24 11:00:00,30.9,31.2,30.82,30.99,2780000.0,30.9,31.2,30.82,30.99,2780000.0
2008-06-24 11:30:00,30.99,31.38,30.89,31.3,2602000.0,30.99,31.38,30.89,31.3,2602000.0
2008-06-24 12:00:00,31.29,31.75,31.18,31.63,3864000.0,31.29,31.75,31.18,31.63,3864000.0
2008-06-24 12:30:00,31.65,31.86,31.43,31.46,2331000.0,31.65,31.86,31.43,31.46,2331000.0
2008-06-24 13:00:00,31.49,31.75,31.34,31.51,1782000.0,31.49,31.75,31.34,31.51,1782000.0
2008-06-24 13:30:00,31.51,31.56,31.25,31.42,1275000.0,31.51,31.56,31.25,31.42,1275000.0
2008-06-24 14:00:00,31.42,31.71,31.4,31.61,1910000.0,31.42,31.71,31.4,31.61,1910000.0
2008-06-24 14:30:00,31.61,31.61,31.04,31.16,2199000.0,31.61,31.61,31.04,31.16,2199000.0
2008-06-24 15:00:00,31.16,31.29,30.96,31.04,1752000.0,31.16,31.29,30.96,31.04,1752000.0
2008-06-24 15:30:00,31.04,31.1,30.56,30.7,3348000.0,31.04,31.1,30.56,30.7,3348000.0
2008-06-25 09:30:00,31.45,32.13,31.1,31.96,5858000.0,31.45,32.13,31.1,31.96,5858000.0
2008-06-25 10:00:00,31.98,32.47,31.92,32.34,4854000.0,31.98,32.47,31.92,32.34,4854000.0
2008-06-25 10:30:00,32.36,32.74,32.3,32.52,4468000.0,32.36,32.74,32.3,32.52,4468000.0
2008-06-25 11:00:00,32.56,32.57,32.18,32.28,3124000.0,32.56,32.57,32.18,32.28,3124000.0
2008-06-25 11:30:00,32.28,32.49,32.15,32.46,1348000.0,32.28,32.49,32.15,32.46,1348000.0
2008-06-25 12:00:00,32.46,32.65,32.41,32.63,1243000.0,32.46,32.65,32.41,32.63,1243000.0
2008-06-25 12:30:00,32.63,32.75,32.5,32.56,1953000.0,32.63,32.75,32.5,32.56,1953000.0
2008-06-25 13:00:00,32.55,32.65,32.42,32.55,1048000.0,32.55,32.65,32.42,32.55,1048000.0
2008-06-25 13:30:00,32.56,32.62,32.43,32.59,874000.0,32.56,32.62,32.43,32.59,874000.0
2008-06-25 14:00:00,32.56,32.69,32.36,32.42,2793000.0,32.56,32.69,32.36,32.42,2793000.0
2008-06-25 14:30:00,32.4,33.15,32.35,33.02,5136000.0,32.4,33.15,32.35,33.02,5136000.0
2008-06-25 15:00:00,33.05,33.31,32.88,32.98,3824000.0,33.05,33.31,32.88,32.98,3824000.0
2008-06-25 15:30:00,33.0,33.21,32.68,33.2,5041000.0,33.0,33.21,32.68,33.2,5041000.0
2008-06-26 09:30:00,32.31,32.8,32.21,32.61,4820000.0,32.31,32.8,32.21,32.61,4820000.0
2008-06-26 10:00:00,32.62,32.78,32.4,32.66,2964000.0,32.62,32.78,32.4,32.66,2964000.0
2008-06-26 10:30:00,32.63,32.63,32.25,32.3,2051000.0,32.63,32.63,32.25,32.3,2051000.0
2008-06-26 11:00:00,32.3,32.31,31.82,32.02,3593000.0,32.3,32.31,31.82,32.02,3593000.0
2008-06-26 11:30:00,32.02,32.19,31.76,31.88,1859000.0,32.02,32.19,31.76,31.88,1859000.0
2008-06-26 12:00:00,31.9,31.91,31.65,31.68,1511000.0,31.9,31.91,31.65,31.68,1511000.0
2008-06-26 12:30:00,31.68,32.1,31.56,32.0,1766000.0,31.68,32.1,31.56,32.0,1766000.0
2008-06-26 13:00:00,32.0,32.12,31.74,31.8,1098000.0,32.0,32.12,31.74,31.8,1098000.0
2008-06-26 13:30:00,31.78,31.86,31.62,31.77,1178000.0,31.78,31.86,31.62,31.77,1178000.0
2008-06-26 14:00:00,31.76,32.03,31.45,31.71,2408000.0,31.76,32.03,31.45,31.71,2408000.0
2008-06-26 14:30:00,31.7,31.73,31.45,31.64,1700000.0,31.7,31.73,31.45,31.64,1700000.0
2008-06-26 15:00:00,31.64,31.95,31.6,31.71,2180000.0,31.64,31.95,31.6,31.71,2180000.0
2008-06-26 15:30:00,31.7,31.84,31.4,31.46,4188000.0,31.7,31.84,31.4,31.46,4188000.0
2008-06-27 09:30:00,31.2,31.59,30.88,31.22,3622000.0,31.2,31.59,30.88,31.22,3622000.0
2008-06-27 10:00:00,31.24,31.45,30.93,30.94,2480000.0,31.24,31.45,30.93,30.94,2480000.0
2008-06-27 10:30:00,30.94,31.48,30.75,30.99,2859000.0,30.94,31.48,30.75,30.99,2859000.0
2008-06-27 11:00:00,30.99,31.0,30.78,30.99,1249000.0,30.99,31.0,30.78,30.99,1249000.0
2008-06-27 11:30:00,30.99,31.05,30.81,30.85,957000.0,30.99,31.05,30.81,30.85,957000.0
2008-06-27 12:00:00,30.87,31.09,30.87,31.04,686000.0,30.87,31.09,30.87,31.04,686000.0
2008-06-27 12:30:00,31.05,31.11,30.87,30.92,737000.0,31.05,31.11,30.87,30.92,737000.0
2008-06-27 13:00:00,30.92,30.92,30.67,30.73,1908000.0,30.92,30.92,30.67,30.73,1908000.0
2008-06-27 13:30:00,30.75,30.85,30.53,30.6,1388000.0,30.75,30.85,30.53,30.6,1388000.0
2008-06-27 14:00:00,30.58,31.05,30.55,31.0,2198000.0,30.58,31.05,30.55,31.0,2198000.0
2008-06-27 14:30:00,31.0,31.36,30.98,31.3,2031000.0,31.0,31.36,30.98,31.3,2031000.0
2008-06-27 15:00:00,31.32,31.69,31.13,31.2,2867000.0,31.32,31.69,31.13,31.2,2867000.0
2008-06-27 15:30:00,31.2,31.48,31.09,31.34,2296000.0,31.2,31.48,31.09,31.34,2296000.0
2008-06-30 09:30:00,31.55,32.05,31.4,31.52,3903000.0,31.55,32.05,31.4,31.52,3903000.0
2008-06-30 10:00:00,31.52,31.83,31.33,31.75,2098000.0,31.52,31.83,31.33,31.75,2098000.0
2008-06-30 10:30:00,31.76,31.85,31.44,31.71,1870000.0,31.76,31.85,31.44,31.71,1870000.0
2008-06-30 11:00:00,31.7,31.8,31.46,31.69,1804000.0,31.7,31.8,31.46,31.69,1804000.0
2008-06-30 11:30:00,31.69,31.73,31.23,31.48,1688000.0,31.69,31.73,31.23,31.48,1688000.0
2008-06-30 12:00:00,31.49,31.55,31.29,31.46,927000.0,31.49,31.55,31.29,31.46,927000.0
2008-06-30 12:30:00,31.48,31.57,31.26,31.26,883000.0,31.48,31.57,31.26,31.26,883000.0
2008-06-30 13:00:00,31.28,31.66,31.22,31.56,1696000.0,31.28,31.66,31.22,31.56,1696000.0
2008-06-30 13:30:00,31.54,31.58,31.07,31.17,1291000.0,31.54,31.58,31.07,31.17,1291000.0
2008-06-30 14:00:00,31.19,31.48,31.15,31.48,1077000.0,31.19,31.48,31.15,31.48,1077000.0
2008-06-30 14:30:00,31.46,31.57,31.37,31.41,755000.0,31.46,31.57,31.37,31.41,755000.0
2008-06-30 15:00:00,31.41,31.72,31.41,31.49,1355000.0,31.41,31.72,31.41,31.49,1355000.0
2008-06-30 15:30:00,31.5,31.57,31.1,31.29,1953000.0,31.5,31.57,31.1,31.29,1953000.0
2008-07-01 09:30:00,30.57,30.92,30.34,30.79,5431000.0,30.57,30.92,30.34,30.79,5431000.0
2008-07-01 10:00:00,30.77,31.4,30.77,31.0,4324000.0,30.77,31.4,30.77,31.0,4324000.0
2008-07-01 10:30:00,31.0,31.59,30.98,31.53,3802000.0,31.0,31.59,30.98,31.53,3802000.0
2008-07-01 11:00:00,31.59,31.69,31.2,31.45,2507000.0,31.59,31.69,31.2,31.45,2507000.0
2008-07-01 11:30:00,31.43,31.51,31.01,31.08,1450000.0,31.43,31.51,31.01,31.08,1450000.0
2008-07-01 12:00:00,31.07,31.11,30.36,30.43,3612000.0,31.07,31.11,30.36,30.43,3612000.0
2008-07-01 12:30:00,30.47,30.84,30.44,30.7,2455000.0,30.47,30.84,30.44,30.7,2455000.0
2008-07-01 13:00:00,30.72,30.9,30.57,30.76,1362000.0,30.72,30.9,30.57,30.76,1362000.0
2008-07-01 13:30:00,30.76,30.92,30.5,30.79,2160000.0,30.76,30.92,30.5,30.79,2160000.0
2008-07-01 14:00:00,30.8,31.18,30.8,31.1,2806000.0,30.8,31.18,30.8,31.1,2806000.0
2008-07-01 14:30:00,31.1,31.54,30.97,31.42,3237000.0,31.1,31.54,30.97,31.42,3237000.0
2008-07-01 15:00:00,31.45,31.65,31.11,31.27,2899000.0,31.45,31.65,31.11,31.27,2899000.0
2008-07-01 15:30:00,31.25,31.9,31.18,31.74,4489000.0,31.25,31.9,31.18,31.74,4489000.0
2008-07-02 09:30:00,32.07,33.0,32.01,32.8,7026000.0,32.07,33.0,32.01,32.8,7026000.0
2008-07-02 10:00:00,32.8,33.07,32.41,32.5,4632000.0,32.8,33.07,32.41,32.5,4632000.0
2008-07-02 10:30:00,32.5,32.7,32.2,32.51,3230000.0,32.5,32.7,32.2,32.51,3230000.0
2008-07-02 11:00:00,32.51,32.53,32.19,32.2,1958000.0,32.51,32.53,32.19,32.2,1958000.0
2008-07-02 11:30:00,32.21,32.26,31.9,32.21,2902000.0,32.21,32.26,31.9,32.21,2902000.0
2008-07-02 12:00:00,32.22,32.38,31.81,31.87,1721000.0,32.22,32.38,31.81,31.87,1721000.0
2008-07-02 12:30:00,31.87,32.1,31.75,31.94,1450000.0,31.87,32.1,31.75,31.94,1450000.0
2008-07-02 13:00:00,31.93,32.34,31.86,32.29,1203000.0,31.93,32.34,31.86,32.29,1203000.0
2008-07-02 13:30:00,32.26,32.6,32.25,32.52,1695000.0,32.26,32.6,32.25,32.52,1695000.0
2008-07-02 14:00:00,32.53,32.6,32.12,32.14,1681000.0,32.53,32.6,32.12,32.14,1681000.0
2008-07-02 14:30:00,32.13,32.49,32.1,32.39,1822000.0,32.13,32.49,32.1,32.39,1822000.0
2008-07-02 15:00:00,32.39,32.39,31.83,31.83,2006000.0,32.39,32.39,31.83,31.83,2006000.0
2008-07-02 15:30:00,31.86,31.96,31.02,31.2,5162000.0,31.86,31.96,31.02,31.2,5162000.0
2008-07-03 09:30:00,31.68,31.7,30.93,31.5,4346000.0,31.68,31.7,30.93,31.5,4346000.0
2008-07-03 10:00:00,31.45,31.77,31.01,31.71,3318000.0,31.45,31.77,31.01,31.71,3318000.0
2008-07-03 10:30:00,31.7,31.9,31.57,31.81,2556000.0,31.7,31.9,31.57,31.81,2556000.0
2008-07-03 11:00:00,31.81,32.12,31.72,32.07,2499000.0,31.81,32.12,31.72,32.07,2499000.0
2008-07-03 11:30:00,32.08,32.09,31.82,31.88,1190000.0,32.08,32.09,31.82,31.88,1190000.0
2008-07-03 12:00:00,31.88,31.88,31.39,31.7,1859000.0,31.88,31.88,31.39,31.7,1859000.0
2008-07-03 12:30:00,31.71,31.72,31.33,31.58,2157000.0,31.71,31.72,31.33,31.58,2157000.0
2008-07-07 09:30:00,32.11,33.09,32.0,33.05,5253000.0,32.11,33.09,32.0,33.05,5253000.0
2008-07-07 10:00:00,33.06,33.17,32.72,33.05,3967000.0,33.06,33.17,32.72,33.05,3967000.0
2008-07-07 10:30:00,33.06,33.23,32.88,32.92,3389000.0,33.06,33.23,32.88,32.92,3389000.0
2008-07-07 11:00:00,32.9,33.1,32.83,32.97,1645000.0,32.9,33.1,32.83,32.97,1645000.0
2008-07-07 11:30:00,32.97,33.08,32.72,32.77,2142000.0,32.97,33.08,32.72,32.77,2142000.0
2008-07-07 12:00:00,32.8,32.99,32.44,32.46,2943000.0,32.8,32.99,32.44,32.46,2943000.0
2008-07-07 12:30:00,32.46,32.7,32.3,32.31,1934000.0,32.46,32.7,32.3,32.31,1934000.0
2008-07-07 13:00:00,32.33,32.45,32.09,32.16,2213000.0,32.33,32.45,32.09,32.16,2213000.0
2008-07-07 13:30:00,32.16,32.44,32.03,32.36,1636000.0,32.16,32.44,32.03,32.36,1636000.0
2008-07-07 14:00:00,32.36,32.45,32.1,32.2,1834000.0,32.36,32.45,32.1,32.2,1834000.0
2008-07-07 14:30:00,32.2,32.43,32.19,32.24,1760000.0,32.2,32.43,32.19,32.24,1760000.0
2008-07-07 15:00:00,32.24,32.96,32.23,32.96,3368000.0,32.24,32.96,32.23,32.96,3368000.0
2008-07-07 15:30:00,32.94,33.18,32.67,32.74,6695000.0,32.94,33.18,32.67,32.74,6695000.0
2008-07-08 09:30:00,33.42,33.9,33.2,33.39,5529000.0,33.42,33.9,33.2,33.39,5529000.0
2008-07-08 10:00:00,33.37,33.48,32.45,32.67,4899000.0,33.37,33.48,32.45,32.67,4899000.0
2008-07-08 10:30:00,32.65,32.84,32.04,32.44,3314000.0,32.65,32.84,32.04,32.44,3314000.0
2008-07-08 11:00:00,32.48,33.1,32.36,32.96,3098000.0,32.48,33.1,32.36,32.96,3098000.0
2008-07-08 11:30:00,32.94,32.95,32.42,32.49,2319000.0,32.94,32.95,32.42,32.49,2319000.0
2008-07-08 12:00:00,32.48,32.91,32.35,32.75,2226000.0,32.48,32.91,32.35,32.75,2226000.0
2008-07-08 12:30:00,32.78,33.06,32.77,32.92,2096000.0,32.78,33.06,32.77,32.92,2096000.0
2008-07-08 13:00:00,32.92,33.06,32.67,32.86,1346000.0,32.92,33.06,32.67,32.86,1346000.0
2008-07-08 13:30:00,32.87,32.9,32.68,32.73,1112000.0,32.87,32.9,32.68,32.73,1112000.0
2008-07-08 14:00:00,32.74,33.14,32.72,33.09,1764000.0,32.74,33.14,32.72,33.09,1764000.0
2008-07-08 14:30:00,33.07,33.58,33.06,33.55,3294000.0,33.07,33.58,33.06,33.55,3294000.0
2008-07-08 15:00:00,33.58,33.68,33.4,33.59,2671000.0,33.58,33.68,33.4,33.59,2671000.0
2008-07-08 15:30:00,33.6,33.63,33.39,33.49,2752000.0,33.6,33.63,33.39,33.49,2752000.0
2008-07-09 09:30:00,33.39,34.0,33.2,33.8,6088000.0,33.39,34.0,33.2,33.8,6088000.0
2008-07-09 10:00:00,33.79,34.4,33.64,34.24,5205000.0,33.79,34.4,33.64,34.24,5205000.0
2008-07-09 10:30:00,34.25,34.28,33.96,34.11,2990000.0,34.25,34.28,33.96,34.11,2990000.0
2008-07-09 11:00:00,34.12,34.33,34.0,34.28,2171000.0,34.12,34.33,34.0,34.28,2171000.0
2008-07-09 11:30:00,34.28,34.4,34.1,34.15,2071000.0,34.28,34.4,34.1,34.15,2071000.0
2008-07-09 12:00:00,34.13,34.16,33.91,33.97,2155000.0,34.13,34.16,33.91,33.97,2155000.0
2008-07-09 12:30:00,33.97,34.0,33.74,33.94,1642000.0,33.97,34.0,33.74,33.94,1642000.0
2008-07-09 13:00:00,33.95,34.15,33.83,34.04,1471000.0,33.95,34.15,33.83,34.04,1471000.0
2008-07-09 13:30:00,34.03,34.2,34.03,34.15,1099000.0,34.03,34.2,34.03,34.15,1099000.0
2008-07-09 14:00:00,34.16,34.28,34.0,34.15,2083000.0,34.16,34.28,34.0,34.15,2083000.0
2008-07-09 14:30:00,34.18,34.2,33.78,33.84,2170000.0,34.18,34.2,33.78,33.84,2170000.0
2008-07-09 15:00:00,33.85,33.86,33.5,33.67,2787000.0,33.85,33.86,33.5,33.67,2787000.0
2008-07-09 15:30:00,33.67,33.74,33.15,33.2,4468000.0,33.67,33.74,33.15,33.2,4468000.0
2008-07-10 09:30:00,33.63,33.99,33.32,33.41,4559000.0,33.63,33.99,33.32,33.41,4559000.0
2008-07-10 10:00:00,33.39,33.62,32.91,33.17,3492000.0,33.39,33.62,32.91,33.17,3492000.0
2008-07-10 10:30:00,33.17,33.44,33.08,33.26,2839000.0,33.17,33.44,33.08,33.26,2839000.0
2008-07-10 11:00:00,33.24,33.4,32.87,32.9,2148000.0,33.24,33.4,32.87,32.9,2148000.0
2008-07-10 11:30:00,32.9,33.27,32.87,33.16,1591000.0,32.9,33.27,32.87,33.16,1591000.0
2008-07-10 12:00:00,33.14,33.55,33.14,33.42,1839000.0,33.14,33.55,33.14,33.42,1839000.0
2008-07-10 12:30:00,33.45,33.58,33.33,33.42,1043000.0,33.45,33.58,33.33,33.42,1043000.0
2008-07-10 13:00:00,33.39,33.55,33.35,33.55,1043000.0,33.39,33.55,33.35,33.55,1043000.0
2008-07-10 13:30:00,33.52,33.72,33.42,33.59,1610000.0,33.52,33.72,33.42,33.59,1610000.0
2008-07-10 14:00:00,33.61,33.62,33.02,33.07,1472000.0,33.61,33.62,33.02,33.07,1472000.0
2008-07-10 14:30:00,33.07,33.24,32.48,32.58,3027000.0,33.07,33.24,32.48,32.58,3027000.0
2008-07-10 15:00:00,32.59,32.99,32.55,32.9,3202000.0,32.59,32.99,32.55,32.9,3202000.0
2008-07-10 15:30:00,32.87,32.95,32.6,32.93,2526000.0,32.87,32.95,32.6,32.93,2526000.0
2008-07-11 09:30:00,32.22,32.4,31.66,31.99,6626000.0,32.22,32.4,31.66,31.99,6626000.0
2008-07-11 10:00:00,32.01,32.06,31.43,31.68,4004000.0,32.01,32.06,31.43,31.68,4004000.0
2008-07-11 10:30:00,31.66,31.75,31.11,31.42,3918000.0,31.66,31.75,31.11,31.42,3918000.0
2008-07-11 11:00:00,31.45,31.59,31.06,31.09,2571000.0,31.45,31.59,31.06,31.09,2571000.0
2008-07-11 11:30:00,31.07,31.25,30.9,31.15,3143000.0,31.07,31.25,30.9,31.15,3143000.0
2008-07-11 12:00:00,31.14,31.18,30.85,30.89,2119000.0,31.14,31.18,30.85,30.89,2119000.0
2008-07-11 12:30:00,30.9,30.9,30.4,30.43,3266000.0,30.9,30.9,30.4,30.43,3266000.0
2008-07-11 13:00:00,30.41,30.85,30.33,30.79,3431000.0,30.41,30.85,30.33,30.79,3431000.0
2008-07-11 13:30:00,30.79,31.03,30.69,30.88,2477000.0,30.79,31.03,30.69,30.88,2477000.0
2008-07-11 14:00:00,30.87,31.12,30.73,30.97,3441000.0,30.87,31.12,30.73,30.97,3441000.0
2008-07-11 14:30:00,31.0,31.5,30.62,31.4,4253000.0,31.0,31.5,30.62,31.4,4253000.0
2008-07-11 15:00:00,31.36,31.63,31.02,31.31,5319000.0,31.36,31.63,31.02,31.31,5319000.0
2008-07-11 15:30:00,31.28,31.33,30.51,30.51,6188000.0,31.28,31.33,30.51,30.51,6188000.0
2008-07-14 09:30:00,31.29,31.45,30.5,30.67,6738000.0,31.29,31.45,30.5,30.67,6738000.0
2008-07-14 10:00:00,30.7,30.75,29.09,29.18,8633000.0,30.7,30.75,29.09,29.18,8633000.0
2008-07-14 10:30:00,29.18,29.7,29.05,29.7,6593000.0,29.18,29.7,29.05,29.7,6593000.0
2008-07-14 11:00:00,29.69,29.86,29.26,29.6,3328000.0,29.69,29.86,29.26,29.6,3328000.0
2008-07-14 11:30:00,29.58,29.59,29.2,29.35,2067000.0,29.58,29.59,29.2,29.35,2067000.0
2008-07-14 12:00:00,29.35,29.45,28.88,29.06,3566000.0,29.35,29.45,28.88,29.06,3566000.0
2008-07-14 12:30:00,29.06,29.42,29.05,29.24,1434000.0,29.06,29.42,29.05,29.24,1434000.0
2008-07-14 13:00:00,29.24,29.24,28.76,28.98,2375000.0,29.24,29.24,28.76,28.98,2375000.0
2008-07-14 13:30:00,28.95,29.41,28.9,29.27,1924000.0,28.95,29.41,28.9,29.27,1924000.0
2008-07-14 14:00:00,29.28,29.4,29.1,29.13,1902000.0,29.28,29.4,29.1,29.13,1902000.0
2008-07-14 14:30:00,29.14,29.47,28.99,29.03,2437000.0,29.14,29.47,28.99,29.03,2437000.0
2008-07-14 15:00:00,29.01,29.26,28.71,29.2,3266000.0,29.01,29.26,28.71,29.2,3266000.0
2008-07-14 15:30:00,29.19,29.48,28.99,29.16,4247000.0,29.19,29.48,28.99,29.16,4247000.0
2008-07-15 09:30:00,28.55,28.92,27.62,27.78,7145000.0,28.55,28.92,27.62,27.78,7145000.0
2008-07-15 10:00:00,27.76,27.81,27.25,27.78,7121000.0,27.76,27.81,27.25,27.78,7121000.0
2008-07-15 10:30:00,27.73,27.87,27.42,27.8,4015000.0,27.73,27.87,27.42,27.8,4015000.0
2008-07-15 11:00:00,27.79,28.22,27.73,27.83,4612000.0,27.79,28.22,27.73,27.83,4612000.0
2008-07-15 11:30:00,27.83,28.02,27.54,27.94,2435000.0,27.83,28.02,27.54,27.94,2435000.0
2008-07-15 12:00:00,27.91,28.6,27.84,28.53,4627000.0,27.91,28.6,27.84,28.53,4627000.0
2008-07-15 12:30:00,28.55,28.9,28.3,28.56,3435000.0,28.55,28.9,28.3,28.56,3435000.0
2008-07-15 13:00:00,28.59,28.85,28.44,28.66,3962000.0,28.59,28.85,28.44,28.66,3962000.0
2008-07-15 13:30:00,28.66,29.19,28.55,28.89,3533000.0,28.66,29.19,28.55,28.89,3533000.0
2008-07-15 14:00:00,28.89,28.92,28.51,28.73,2799000.0,28.89,28.92,28.51,28.73,2799000.0
2008-07-15 14:30:00,28.76,29.15,28.74,29.01,2713000.0,28.76,29.15,28.74,29.01,2713000.0
2008-07-15 15:00:00,29.0,29.36,28.73,28.73,4055000.0,29.0,29.36,28.73,28.73,4055000.0
2008-07-15 15:30:00,28.73,28.92,28.16,28.2,3968000.0,28.73,28.92,28.16,28.2,3968000.0
2008-07-16 09:30:00,28.7,28.89,28.07,28.7,4826000.0,28.7,28.89,28.07,28.7,4826000.0
2008-07-16 10:00:00,28.68,28.96,28.52,28.76,2692000.0,28.68,28.96,28.52,28.76,2692000.0
2008-07-16 10:30:00,28.76,29.24,28.67,28.94,3387000.0,28.76,29.24,28.67,28.94,3387000.0
2008-07-16 11:00:00,28.95,29.17,28.76,28.88,1856000.0,28.95,29.17,28.76,28.88,1856000.0
2008-07-16 11:30:00,28.86,29.07,28.75,29.01,1274000.0,28.86,29.07,28.75,29.01,1274000.0
2008-07-16 12:00:00,28.99,29.3,28.94,29.24,1309000.0,28.99,29.3,28.94,29.24,1309000.0
2008-07-16 12:30:00,29.25,29.48,29.11,29.43,1806000.0,29.25,29.48,29.11,29.43,1806000.0
2008-07-16 13:00:00,29.43,29.71,29.35,29.52,2068000.0,29.43,29.71,29.35,29.52,2068000.0
2008-07-16 13:30:00,29.52,29.56,29.23,29.4,1637000.0,29.52,29.56,29.23,29.4,1637000.0
2008-07-16 14:00:00,29.36,29.59,29.08,29.44,2025000.0,29.36,29.59,29.08,29.44,2025000.0
2008-07-16 14:30:00,29.45,29.7,29.36,29.63,1590000.0,29.45,29.7,29.36,29.63,1590000.0
2008-07-16 15:00:00,29.63,29.96,29.49,29.78,3034000.0,29.63,29.96,29.49,29.78,3034000.0
2008-07-16 15:30:00,29.78,29.93,29.55,29.88,2975000.0,29.78,29.93,29.55,29.88,2975000.0
2008-07-17 09:30:00,30.4,30.45,29.85,30.24,5856000.0,30.4,30.45,29.85,30.24,5856000.0
2008-07-17 10:00:00,30.25,30.5,29.72,29.8,4128000.0,30.25,30.5,29.72,29.8,4128000.0
2008-07-17 10:30:00,29.82,30.3,29.66,30.05,4047000.0,29.82,30.3,29.66,30.05,4047000.0
2008-07-17 11:00:00,30.05,30.19,29.9,30.08,1842000.0,30.05,30.19,29.9,30.08,1842000.0
2008-07-17 11:30:00,30.1,30.5,30.08,30.17,2347000.0,30.1,30.5,30.08,30.17,2347000.0
2008-07-17 12:00:00,30.19,30.26,30.1,30.14,1295000.0,30.19,30.26,30.1,30.14,1295000.0
2008-07-17 12:30:00,30.13,30.21,29.99,30.13,1650000.0,30.13,30.21,29.99,30.13,1650000.0
2008-07-17 13:00:00,30.14,30.4,30.04,30.26,1287000.0,30.14,30.4,30.04,30.26,1287000.0
2008-07-17 13:30:00,30.27,30.7,30.25,30.44,1635000.0,30.27,30.7,30.25,30.44,1635000.0
2008-07-17 14:00:00,30.45,30.57,30.37,30.43,1325000.0,30.45,30.57,30.37,30.43,1325000.0
2008-07-17 14:30:00,30.45,30.52,30.2,30.22,2037000.0,30.45,30.52,30.2,30.22,2037000.0
2008-07-17 15:00:00,30.22,30.25,30.01,30.07,2110000.0,30.22,30.25,30.01,30.07,2110000.0
2008-07-17 15:30:00,30.05,30.33,30.03,30.28,2507000.0,30.05,30.33,30.03,30.28,2507000.0
2008-07-18 09:30:00,29.62,29.74,28.9,29.34,5466000.0,29.62,29.74,28.9,29.34,5466000.0
2008-07-18 10:00:00,29.36,29.53,29.19,29.38,2367000.0,29.36,29.53,29.19,29.38,2367000.0
2008-07-18 10:30:00,29.38,29.48,29.2,29.45,1953000.0,29.38,29.48,29.2,29.45,1953000.0
2008-07-18 11:00:00,29.48,29.56,29.32,29.46,2006000.0,29.48,29.56,29.32,29.46,2006000.0
2008-07-18 11:30:00,29.47,29.72,29.37,29.54,1347000.0,29.47,29.72,29.37,29.54,1347000.0
2008-07-18 12:00:00,29.54,29.61,29.46,29.51,664000.0,29.54,29.61,29.46,29.51,664000.0
2008-07-18 12:30:00,29.51,29.53,29.35,29.37,1021000.0,29.51,29.53,29.35,29.37,1021000.0
2008-07-18 13:00:00,29.39,29.49,29.26,29.29,1270000.0,29.39,29.49,29.26,29.29,1270000.0
2008-07-18 13:30:00,29.29,29.4,29.25,29.34,912000.0,29.29,29.4,29.25,29.34,912000.0
2008-07-18 14:00:00,29.34,29.45,29.24,29.41,2191000.0,29.34,29.45,29.24,29.41,2191000.0
2008-07-18 14:30:00,29.44,29.46,29.3,29.38,2089000.0,29.44,29.46,29.3,29.38,2089000.0
2008-07-18 15:00:00,29.37,29.45,29.31,29.33,1216000.0,29.37,29.45,29.31,29.33,1216000.0
2008-07-18 15:30:00,29.34,29.44,29.1,29.11,3067000.0,29.34,29.44,29.1,29.11,3067000.0
2008-07-21 09:30:00,29.28,29.9,29.11,29.74,3917000.0,29.28,29.9,29.11,29.74,3917000.0
2008-07-21 10:00:00,29.74,29.88,29.52,29.7,1948000.0,29.74,29.88,29.52,29.7,1948000.0
2008-07-21 10:30:00,29.67,29.89,29.67,29.7,1715000.0,29.67,29.89,29.67,29.7,1715000.0
2008-07-21 11:00:00,29.7,29.7,29.52,29.64,1164000.0,29.7,29.7,29.52,29.64,1164000.0
2008-07-21 11:30:00,29.65,29.66,29.17,29.25,2231000.0,29.65,29.66,29.17,29.25,2231000.0
2008-07-21 12:00:00,29.22,29.33,29.2,29.29,1515000.0,29.22,29.33,29.2,29.29,1515000.0
2008-07-21 12:30:00,29.28,29.6,29.28,29.39,1446000.0,29.28,29.6,29.28,29.39,1446000.0
2008-07-21 13:00:00,29.39,29.58,29.31,29.42,840000.0,29.39,29.58,29.31,29.42,840000.0
2008-07-21 13:30:00,29.42,29.63,29.39,29.56,892000.0,29.42,29.63,29.39,29.56,892000.0
2008-07-21 14:00:00,29.59,29.6,29.5,29.53,940000.0,29.59,29.6,29.5,29.53,940000.0
2008-07-21 14:30:00,29.51,29.65,29.51,29.63,854000.0,29.51,29.65,29.51,29.63,854000.0
2008-07-21 15:00:00,29.64,29.8,29.62,29.71,1509000.0,29.64,29.8,29.62,29.71,1509000.0
2008-07-21 15:30:00,29.72,29.79,29.6,29.69,1477000.0,29.72,29.79,29.6,29.69,1477000.0
2008-07-22 09:30:00,28.97,29.49,28.9,29.01,4153000.0,28.97,29.49,28.9,29.01,4153000.0
2008-07-22 10:00:00,28.99,29.3,28.97,29.04,2317000.0,28.99,29.3,28.97,29.04,2317000.0
2008-07-22 10:30:00,29.0,29.09,28.65,28.73,2352000.0,29.0,29.09,28.65,28.73,2352000.0
2008-07-22 11:00:00,28.75,28.97,28.5,28.91,1994000.0,28.75,28.97,28.5,28.91,1994000.0
2008-07-22 11:30:00,28.92,28.98,28.72,28.81,1259000.0,28.92,28.98,28.72,28.81,1259000.0
2008-07-22 12:00:00,28.81,28.9,28.7,28.86,990000.0,28.81,28.9,28.7,28.86,990000.0
2008-07-22 12:30:00,28.87,28.98,28.82,28.94,718000.0,28.87,28.98,28.82,28.94,718000.0
2008-07-22 13:00:00,28.92,29.07,28.87,28.97,998000.0,28.92,29.07,28.87,28.97,998000.0
2008-07-22 13:30:00,28.98,29.03,28.9,28.96,419000.0,28.98,29.03,28.9,28.96,419000.0
2008-07-22 14:00:00,28.96,28.97,28.66,28.76,1390000.0,28.96,28.97,28.66,28.76,1390000.0
2008-07-22 14:30:00,28.76,28.86,28.67,28.82,1742000.0,28.76,28.86,28.67,28.82,1742000.0
2008-07-22 15:00:00,28.82,28.84,28.6,28.69,1640000.0,28.82,28.84,28.6,28.69,1640000.0
2008-07-22 15:30:00,28.67,29.33,28.67,29.29,5007000.0,28.67,29.33,28.67,29.29,5007000.0
2008-07-23 09:30:00,29.75,29.9,29.14,29.39,4994000.0,29.75,29.9,29.14,29.39,4994000.0
2008-07-23 10:00:00,29.38,29.68,29.3,29.56,2073000.0,29.38,29.68,29.3,29.56,2073000.0
2008-07-23 10:30:00,29.55,29.8,29.5,29.6,2820000.0,29.55,29.8,29.5,29.6,2820000.0
2008-07-23 11:00:00,29.58,29.6,29.42,29.47,1808000.0,29.58,29.6,29.42,29.47,1808000.0
2008-07-23 11:30:00,29.48,29.5,29.27,29.38,1165000.0,29.48,29.5,29.27,29.38,1165000.0
2008-07-23 12:00:00,29.38,29.4,29.2,29.3,1207000.0,29.38,29.4,29.2,29.3,1207000.0
2008-07-23 12:30:00,29.29,29.37,29.16,29.25,1049000.0,29.29,29.37,29.16,29.25,1049000.0
2008-07-23 13:00:00,29.25,29.3,28.86,28.92,1740000.0,29.25,29.3,28.86,28.92,1740000.0
2008-07-23 13:30:00,28.93,29.09,28.78,28.95,1687000.0,28.93,29.09,28.78,28.95,1687000.0
2008-07-23 14:00:00,28.97,29.04,28.8,28.84,1675000.0,28.97,29.04,28.8,28.84,1675000.0
2008-07-23 14:30:00,28.81,29.0,28.75,28.89,1651000.0,28.81,29.0,28.75,28.89,1651000.0
2008-07-23 15:00:00,28.9,28.96,28.77,28.92,1353000.0,28.9,28.96,28.77,28.92,1353000.0
2008-07-23 15:30:00,28.92,28.98,28.71,28.87,3110000.0,28.92,28.98,28.71,28.87,3110000.0
2008-07-24 09:30:00,32.6,33.97,32.14,33.78,19662000.0,32.6,33.97,32.14,33.78,19662000.0
2008-07-24 10:00:00,33.77,33.89,33.3,33.34,7844000.0,33.77,33.89,33.3,33.34,7844000.0
2008-07-24 10:30:00,33.34,34.05,33.32,33.89,4971000.0,33.34,34.05,33.32,33.89,4971000.0
2008-07-24 11:00:00,33.89,33.93,33.18,33.54,3859000.0,33.89,33.93,33.18,33.54,3859000.0
2008-07-24 11:30:00,33.55,33.81,33.41,33.7,2072000.0,33.55,33.81,33.41,33.7,2072000.0
2008-07-24 12:00:00,33.72,33.77,33.4,33.67,2406000.0,33.72,33.77,33.4,33.67,2406000.0
2008-07-24 12:30:00,33.69,33.86,33.5,33.8,2224000.0,33.69,33.86,33.5,33.8,2224000.0
2008-07-24 13:00:00,33.8,34.0,33.74,33.93,2319000.0,33.8,34.0,33.74,33.93,2319000.0
2008-07-24 13:30:00,33.96,34.1,33.6,33.66,4274000.0,33.96,34.1,33.6,33.66,4274000.0
2008-07-24 14:00:00,33.66,33.69,33.36,33.53,2810000.0,33.66,33.69,33.36,33.53,2810000.0
2008-07-24 14:30:00,33.52,33.88,33.51,33.84,2249000.0,33.52,33.88,33.51,33.84,2249000.0
2008-07-24 15:00:00,33.83,33.99,33.67,33.74,2901000.0,33.83,33.99,33.67,33.74,2901000.0
2008-07-24 15:30:00,33.74,33.78,33.47,33.49,4990000.0,33.74,33.78,33.47,33.49,4990000.0
2008-07-25 09:30:00,33.66,33.66,33.01,33.18,3549000.0,33.66,33.66,33.01,33.18,3549000.0
2008-07-25 10:00:00,33.18,33.35,32.86,32.88,3413000.0,33.18,33.35,32.86,32.88,3413000.0
2008-07-25 10:30:00,32.86,33.27,32.83,33.26,1723000.0,32.86,33.27,32.83,33.26,1723000.0
2008-07-25 11:00:00,33.26,33.3,33.1,33.12,1441000.0,33.26,33.3,33.1,33.12,1441000.0
2008-07-25 11:30:00,33.13,33.43,33.11,33.4,1445000.0,33.13,33.43,33.11,33.4,1445000.0
2008-07-25 12:00:00,33.42,33.56,33.27,33.39,1440000.0,33.42,33.56,33.27,33.39,1440000.0
2008-07-25 12:30:00,33.42,33.47,33.36,33.41,923000.0,33.42,33.47,33.36,33.41,923000.0
2008-07-25 13:00:00,33.42,33.54,33.22,33.3,1430000.0,33.42,33.54,33.22,33.3,1430000.0
2008-07-25 13:30:00,33.3,33.3,33.0,33.06,1445000.0,33.3,33.3,33.0,33.06,1445000.0
2008-07-25 14:00:00,33.06,33.23,33.06,33.12,1490000.0,33.06,33.23,33.06,33.12,1490000.0
2008-07-25 14:30:00,33.14,33.3,33.1,33.24,771000.0,33.14,33.3,33.1,33.24,771000.0
2008-07-25 15:00:00,33.27,33.33,33.11,33.14,904000.0,33.27,33.33,33.11,33.14,904000.0
2008-07-25 15:30:00,33.15,33.31,33.07,33.2,2058000.0,33.15,33.31,33.07,33.2,2058000.0
2008-07-28 09:30:00,33.67,34.48,33.4,34.36,6061000.0,33.67,34.48,33.4,34.36,6061000.0
2008-07-28 10:00:00,34.36,34.55,34.03,34.29,4026000.0,34.36,34.55,34.03,34.29,4026000.0
2008-07-28 10:30:00,34.29,34.35,34.06,34.18,1651000.0,34.29,34.35,34.06,34.18,1651000.0
2008-07-28 11:00:00,34.2,34.2,33.94,34.06,1767000.0,34.2,34.2,33.94,34.06,1767000.0
2008-07-28 11:30:00,34.04,34.24,33.8,34.16,1424000.0,34.04,34.24,33.8,34.16,1424000.0
2008-07-28 12:00:00,34.19,34.2,34.0,34.14,1133000.0,34.19,34.2,34.0,34.14,1133000.0
2008-07-28 12:30:00,34.12,34.18,33.93,34.05,1445000.0,34.12,34.18,33.93,34.05,1445000.0
2008-07-28 13:00:00,34.01,34.14,33.83,33.91,1491000.0,34.01,34.14,33.83,33.91,1491000.0
2008-07-28 13:30:00,33.87,34.09,33.84,34.0,1375000.0,33.87,34.09,33.84,34.0,1375000.0
2008-07-28 14:00:00,34.0,34.02,33.35,33.42,2500000.0,34.0,34.02,33.35,33.42,2500000.0
2008-07-28 14:30:00,33.43,33.63,33.21,33.44,2010000.0,33.43,33.63,33.21,33.44,2010000.0
2008-07-28 15:00:00,33.39,33.65,33.34,33.53,1480000.0,33.39,33.65,33.34,33.53,1480000.0
2008-07-28 15:30:00,33.53,33.59,33.34,33.43,2342000.0,33.53,33.59,33.34,33.43,2342000.0
2008-07-29 09:30:00,33.62,33.9,32.96,33.02,3393000.0,33.62,33.9,32.96,33.02,3393000.0
2008-07-29 10:00:00,33.03,33.39,32.98,33.11,2068000.0,33.03,33.39,32.98,33.11,2068000.0
2008-07-29 10:30:00,33.1,33.56,33.1,33.41,1565000.0,33.1,33.56,33.1,33.41,1565000.0
2008-07-29 11:00:00,33.4,33.79,33.38,33.71,2034000.0,33.4,33.79,33.38,33.71,2034000.0
2008-07-29 11:30:00,33.74,33.9,33.7,33.81,1166000.0,33.74,33.9,33.7,33.81,1166000.0
2008-07-29 12:00:00,33.81,33.97,33.75,33.84,1199000.0,33.81,33.97,33.75,33.84,1199000.0
2008-07-29 12:30:00,33.82,33.95,33.78,33.89,1042000.0,33.82,33.95,33.78,33.89,1042000.0
2008-07-29 13:00:00,33.87,33.93,33.77,33.93,978000.0,33.87,33.93,33.77,33.93,978000.0
2008-07-29 13:30:00,33.91,34.46,33.88,34.43,3323000.0,33.91,34.46,33.88,34.43,3323000.0
2008-07-29 14:00:00,34.44,34.54,34.27,34.49,2814000.0,34.44,34.54,34.27,34.49,2814000.0
2008-07-29 14:30:00,34.46,34.51,34.3,34.46,1571000.0,34.46,34.51,34.3,34.46,1571000.0
2008-07-29 15:00:00,34.45,34.73,34.38,34.72,2723000.0,34.45,34.73,34.38,34.72,2723000.0
2008-07-29 15:30:00,34.71,34.85,34.64,34.78,3581000.0,34.71,34.85,34.64,34.78,3581000.0
2008-07-30 09:30:00,34.97,34.97,34.31,34.43,4169000.0,34.97,34.97,34.31,34.43,4169000.0
2008-07-30 10:00:00,34.43,35.3,34.42,35.3,3044000.0,34.43,35.3,34.42,35.3,3044000.0
2008-07-30 10:30:00,35.27,35.34,34.86,34.9,3050000.0,35.27,35.34,34.86,34.9,3050000.0
2008-07-30 11:00:00,34.9,35.0,34.86,34.99,1169000.0,34.9,35.0,34.86,34.99,1169000.0
2008-07-30 11:30:00,34.97,35.16,34.94,35.1,1236000.0,34.97,35.16,34.94,35.1,1236000.0
2008-07-30 12:00:00,35.09,35.18,34.83,34.95,1515000.0,35.09,35.18,34.83,34.95,1515000.0
2008-07-30 12:30:00,34.95,34.96,34.52,34.57,1788000.0,34.95,34.96,34.52,34.57,1788000.0
2008-07-30 13:00:00,34.56,34.65,34.45,34.59,1037000.0,34.56,34.65,34.45,34.59,1037000.0
2008-07-30 13:30:00,34.6,34.67,34.46,34.59,1002000.0,34.6,34.67,34.46,34.59,1002000.0
2008-07-30 14:00:00,34.6,34.74,34.44,34.74,967000.0,34.6,34.74,34.44,34.74,967000.0
2008-07-30 14:30:00,34.74,34.79,34.66,34.77,890000.0,34.74,34.79,34.66,34.77,890000.0
2008-07-30 15:00:00,34.79,34.85,34.52,34.85,1458000.0,34.79,34.85,34.52,34.85,1458000.0
2008-07-30 15:30:00,34.85,35.05,34.85,35.02,1979000.0,34.85,35.05,34.85,35.02,1979000.0
2008-07-31 09:30:00,34.42,34.78,34.17,34.73,2858000.0,34.42,34.78,34.17,34.73,2858000.0
2008-07-31 10:00:00,34.77,34.99,34.42,34.95,2510000.0,34.77,34.99,34.42,34.95,2510000.0
2008-07-31 10:30:00,34.91,35.2,34.8,34.98,1711000.0,34.91,35.2,34.8,34.98,1711000.0
2008-07-31 11:00:00,35.01,35.09,34.86,34.86,1357000.0,35.01,35.09,34.86,34.86,1357000.0
2008-07-31 11:30:00,34.85,34.95,34.75,34.89,1122000.0,34.85,34.95,34.75,34.89,1122000.0
2008-07-31 12:00:00,34.89,34.99,34.5,34.67,1571000.0,34.89,34.99,34.5,34.67,1571000.0
2008-07-31 12:30:00,34.65,34.81,34.59,34.61,498000.0,34.65,34.81,34.59,34.61,498000.0
2008-07-31 13:00:00,34.64,34.88,34.64,34.72,596000.0,34.64,34.88,34.64,34.72,596000.0
2008-07-31 13:30:00,34.75,34.83,34.66,34.73,540000.0,34.75,34.83,34.66,34.73,540000.0
2008-07-31 14:00:00,34.73,34.85,34.66,34.75,553000.0,34.73,34.85,34.66,34.75,553000.0
2008-07-31 14:30:00,34.74,35.0,34.73,34.91,1078000.0,34.74,35.0,34.73,34.91,1078000.0
2008-07-31 15:00:00,34.94,35.08,34.85,34.92,1344000.0,34.94,35.08,34.85,34.92,1344000.0
2008-07-31 15:30:00,34.93,34.98,34.63,34.71,1899000.0,34.93,34.98,34.63,34.71,1899000.0
2008-08-01 09:30:00,34.72,34.72,34.1,34.34,2290000.0,34.72,34.72,34.1,34.34,2290000.0
2008-08-01 10:00:00,34.35,34.4,34.05,34.14,1469000.0,34.35,34.4,34.05,34.14,1469000.0
2008-08-01 10:30:00,34.13,34.4,34.11,34.36,1392000.0,34.13,34.4,34.11,34.36,1392000.0
2008-08-01 11:00:00,34.37,34.4,34.24,34.31,748000.0,34.37,34.4,34.24,34.31,748000.0
2008-08-01 11:30:00,34.34,34.49,34.31,34.44,939000.0,34.34,34.49,34.31,34.44,939000.0
2008-08-01 12:00:00,34.45,34.5,34.36,34.47,1097000.0,34.45,34.5,34.36,34.47,1097000.0
2008-08-01 12:30:00,34.45,34.46,34.25,34.26,744000.0,34.45,34.46,34.25,34.26,744000.0
2008-08-01 13:00:00,34.26,34.34,34.22,34.31,709000.0,34.26,34.34,34.22,34.31,709000.0
2008-08-01 13:30:00,34.32,34.42,34.27,34.27,660000.0,34.32,34.42,34.27,34.27,660000.0
2008-08-01 14:00:00,34.28,34.31,34.13,34.24,1008000.0,34.28,34.31,34.13,34.24,1008000.0
2008-08-01 14:30:00,34.24,34.3,34.12,34.24,730000.0,34.24,34.3,34.12,34.24,730000.0
2008-08-01 15:00:00,34.23,34.32,34.13,34.26,648000.0,34.23,34.32,34.13,34.26,648000.0
2008-08-01 15:30:00,34.24,34.47,34.22,34.42,1668000.0,34.24,34.47,34.22,34.42,1668000.0
2008-08-04 09:30:00,34.04,34.2,33.78,34.18,2358000.0,34.04,34.2,33.78,34.18,2358000.0
2008-08-04 10:00:00,34.19,34.35,34.07,34.24,1166000.0,34.19,34.35,34.07,34.24,1166000.0
2008-08-04 10:30:00,34.22,34.24,33.84,33.87,1032000.0,34.22,34.24,33.84,33.87,1032000.0
2008-08-04 11:00:00,33.87,33.95,33.65,33.66,1633000.0,33.87,33.95,33.65,33.66,1633000.0
2008-08-04 11:30:00,33.69,33.94,33.66,33.78,1691000.0,33.69,33.94,33.66,33.78,1691000.0
2008-08-04 12:00:00,33.75,33.78,33.61,33.68,981000.0,33.75,33.78,33.61,33.68,981000.0
2008-08-04 12:30:00,33.7,33.76,33.54,33.56,1022000.0,33.7,33.76,33.54,33.56,1022000.0
2008-08-04 13:00:00,33.56,33.57,33.34,33.34,971000.0,33.56,33.57,33.34,33.34,971000.0
2008-08-04 13:30:00,33.34,33.42,33.15,33.19,1204000.0,33.34,33.42,33.15,33.19,1204000.0
2008-08-04 14:00:00,33.21,33.48,33.18,33.45,923000.0,33.21,33.48,33.18,33.45,923000.0
2008-08-04 14:30:00,33.46,33.5,33.3,33.32,943000.0,33.46,33.5,33.3,33.32,943000.0
2008-08-04 15:00:00,33.32,33.34,33.1,33.23,1392000.0,33.32,33.34,33.1,33.23,1392000.0
2008-08-04 15:30:00,33.21,33.29,32.98,33.0,2582000.0,33.21,33.29,32.98,33.0,2582000.0
2008-08-05 09:30:00,33.3,33.45,32.86,33.12,3508000.0,33.3,33.45,32.86,33.12,3508000.0
2008-08-05 10:00:00,33.1,33.18,32.76,32.88,3604000.0,33.1,33.18,32.76,32.88,3604000.0
2008-08-05 10:30:00,32.9,33.05,32.9,32.98,1147000.0,32.9,33.05,32.9,32.98,1147000.0
2008-08-05 11:00:00,33.0,33.1,32.92,33.07,1160000.0,33.0,33.1,32.92,33.07,1160000.0
2008-08-05 11:30:00,33.09,33.26,33.05,33.18,1648000.0,33.09,33.26,33.05,33.18,1648000.0
2008-08-05 12:00:00,33.18,33.28,33.05,33.24,682000.0,33.18,33.28,33.05,33.24,682000.0
2008-08-05 12:30:00,33.26,33.38,33.19,33.27,778000.0,33.26,33.38,33.19,33.27,778000.0
2008-08-05 13:00:00,33.26,33.27,32.84,32.98,1167000.0,33.26,33.27,32.84,32.98,1167000.0
2008-08-05 13:30:00,32.98,33.04,32.81,32.83,493000.0,32.98,33.04,32.81,32.83,493000.0
2008-08-05 14:00:00,32.83,32.97,32.56,32.7,1934000.0,32.83,32.97,32.56,32.7,1934000.0
2008-08-05 14:30:00,32.69,32.74,32.45,32.7,1963000.0,32.69,32.74,32.45,32.7,1963000.0
2008-08-05 15:00:00,32.7,32.93,32.67,32.8,1501000.0,32.7,32.93,32.67,32.8,1501000.0
2008-08-05 15:30:00,32.81,33.09,32.73,33.02,1674000.0,32.81,33.09,32.73,33.02,1674000.0
2008-08-06 09:30:00,33.04,33.74,32.78,33.61,2865000.0,33.04,33.74,32.78,33.61,2865000.0
2008-08-06 10:00:00,33.61,33.64,33.24,33.33,1403000.0,33.61,33.64,33.24,33.33,1403000.0
2008-08-06 10:30:00,33.33,33.6,33.25,33.59,1359000.0,33.33,33.6,33.25,33.59,1359000.0
2008-08-06 11:00:00,33.6,33.76,33.52,33.64,1953000.0,33.6,33.76,33.52,33.64,1953000.0
2008-08-06 11:30:00,33.67,33.9,33.62,33.88,1485000.0,33.67,33.9,33.62,33.88,1485000.0
2008-08-06 12:00:00,33.87,34.04,33.8,33.91,1476000.0,33.87,34.04,33.8,33.91,1476000.0
2008-08-06 12:30:00,33.92,34.0,33.86,33.99,621000.0,33.92,34.0,33.86,33.99,621000.0
2008-08-06 13:00:00,33.99,34.11,33.82,34.05,779000.0,33.99,34.11,33.82,34.05,779000.0
2008-08-06 13:30:00,34.05,34.17,33.85,33.9,990000.0,34.05,34.17,33.85,33.9,990000.0
2008-08-06 14:00:00,33.9,34.12,33.87,34.07,1071000.0,33.9,34.12,33.87,34.07,1071000.0
2008-08-06 14:30:00,34.08,34.23,34.04,34.09,1301000.0,34.08,34.23,34.04,34.09,1301000.0
2008-08-06 15:00:00,34.09,34.16,33.9,33.94,1163000.0,34.09,34.16,33.9,33.94,1163000.0
2008-08-06 15:30:00,33.95,34.1,33.82,33.88,3084000.0,33.95,34.1,33.82,33.88,3084000.0
2008-08-07 09:30:00,33.51,33.57,32.75,33.0,4774000.0,33.51,33.57,32.75,33.0,4774000.0
2008-08-07 10:00:00,33.05,33.12,32.6,32.93,3251000.0,33.05,33.12,32.6,32.93,3251000.0
2008-08-07 10:30:00,32.92,32.97,32.73,32.78,1163000.0,32.92,32.97,32.73,32.78,1163000.0
2008-08-07 11:00:00,32.78,32.87,32.71,32.73,837000.0,32.78,32.87,32.71,32.73,837000.0
2008-08-07 11:30:00,32.73,32.89,32.66,32.78,1410000.0,32.73,32.89,32.66,32.78,1410000.0
2008-08-07 12:00:00,32.79,32.79,32.55,32.65,1326000.0,32.79,32.79,32.55,32.65,1326000.0
2008-08-07 12:30:00,32.66,32.74,32.6,32.72,738000.0,32.66,32.74,32.6,32.72,738000.0
2008-08-07 13:00:00,32.72,32.72,32.59,32.68,534000.0,32.72,32.72,32.59,32.68,534000.0
2008-08-07 13:30:00,32.68,32.72,32.55,32.56,643000.0,32.68,32.72,32.55,32.56,643000.0
2008-08-07 14:00:00,32.56,32.65,32.52,32.55,580000.0,32.56,32.65,32.52,32.55,580000.0
2008-08-07 14:30:00,32.54,32.67,32.53,32.57,823000.0,32.54,32.67,32.53,32.57,823000.0
2008-08-07 15:00:00,32.59,32.69,32.46,32.55,1127000.0,32.59,32.69,32.46,32.55,1127000.0
2008-08-07 15:30:00,32.55,32.76,32.27,32.76,2588000.0,32.55,32.76,32.27,32.76,2588000.0
2008-08-08 09:30:00,32.43,32.68,31.82,32.06,3776000.0,32.43,32.68,31.82,32.06,3776000.0
2008-08-08 10:00:00,32.05,32.27,31.98,32.11,2422000.0,32.05,32.27,31.98,32.11,2422000.0
2008-08-08 10:30:00,32.13,32.14,31.92,32.03,1370000.0,32.13,32.14,31.92,32.03,1370000.0
2008-08-08 11:00:00,32.02,32.39,31.91,32.36,1346000.0,32.02,32.39,31.91,32.36,1346000.0
2008-08-08 11:30:00,32.37,32.55,32.32,32.41,1136000.0,32.37,32.55,32.32,32.41,1136000.0
2008-08-08 12:00:00,32.41,32.43,32.29,32.34,749000.0,32.41,32.43,32.29,32.34,749000.0
2008-08-08 12:30:00,32.34,32.39,32.23,32.27,876000.0,32.34,32.39,32.23,32.27,876000.0
2008-08-08 13:00:00,32.28,32.34,32.25,32.32,641000.0,32.28,32.34,32.25,32.32,641000.0
2008-08-08 13:30:00,32.34,32.34,32.09,32.12,716000.0,32.34,32.34,32.09,32.12,716000.0
2008-08-08 14:00:00,32.12,32.15,32.01,32.07,906000.0,32.12,32.15,32.01,32.07,906000.0
2008-08-08 14:30:00,32.08,32.12,31.93,31.99,885000.0,32.08,32.12,31.93,31.99,885000.0
2008-08-08 15:00:00,31.98,32.0,31.71,31.84,1330000.0,31.98,32.0,31.71,31.84,1330000.0
2008-08-08 15:30:00,31.84,31.97,31.7,31.89,2025000.0,31.84,31.97,31.7,31.89,2025000.0
2008-08-11 09:30:00,31.5,31.68,31.16,31.4,3272000.0,31.5,31.68,31.16,31.4,3272000.0
2008-08-11 10:00:00,31.39,31.4,30.94,31.15,2416000.0,31.39,31.4,30.94,31.15,2416000.0
2008-08-11 10:30:00,31.13,31.13,30.51,30.64,2884000.0,31.13,31.13,30.51,30.64,2884000.0
2008-08-11 11:00:00,30.64,31.0,30.61,30.66,1893000.0,30.64,31.0,30.61,30.66,1893000.0
2008-08-11 11:30:00,30.65,30.7,30.41,30.58,2132000.0,30.65,30.7,30.41,30.58,2132000.0
2008-08-11 12:00:00,30.57,30.67,30.49,30.63,771000.0,30.57,30.67,30.49,30.63,771000.0
2008-08-11 12:30:00,30.63,30.67,30.43,30.65,1076000.0,30.63,30.67,30.43,30.65,1076000.0
2008-08-11 13:00:00,30.65,30.94,30.65,30.8,1282000.0,30.65,30.94,30.65,30.8,1282000.0
2008-08-11 13:30:00,30.79,30.86,30.67,30.74,773000.0,30.79,30.86,30.67,30.74,773000.0
2008-08-11 14:00:00,30.74,30.88,30.5,30.59,1648000.0,30.74,30.88,30.5,30.59,1648000.0
2008-08-11 14:30:00,30.6,30.6,30.23,30.29,2177000.0,30.6,30.6,30.23,30.29,2177000.0
2008-08-11 15:00:00,30.28,30.48,30.22,30.29,1506000.0,30.28,30.48,30.22,30.29,1506000.0
2008-08-11 15:30:00,30.27,30.45,30.18,30.44,2801000.0,30.27,30.45,30.18,30.44,2801000.0
2008-08-12 09:30:00,30.58,31.7,30.32,31.42,5896000.0,30.58,31.7,30.32,31.42,5896000.0
2008-08-12 10:00:00,31.4,31.76,31.36,31.58,3423000.0,31.4,31.76,31.36,31.58,3423000.0
2008-08-12 10:30:00,31.58,31.68,31.36,31.62,2298000.0,31.58,31.68,31.36,31.62,2298000.0
2008-08-12 11:00:00,31.63,31.79,31.55,31.71,1098000.0,31.63,31.79,31.55,31.71,1098000.0
2008-08-12 11:30:00,31.72,31.74,31.6,31.65,1253000.0,31.72,31.74,31.6,31.65,1253000.0
2008-08-12 12:00:00,31.62,31.7,31.52,31.62,2126000.0,31.62,31.7,31.52,31.62,2126000.0
2008-08-12 12:30:00,31.64,31.71,31.59,31.68,1133000.0,31.64,31.71,31.59,31.68,1133000.0
2008-08-12 13:00:00,31.65,31.69,31.48,31.48,604000.0,31.65,31.69,31.48,31.48,604000.0
2008-08-12 13:30:00,31.5,31.6,31.47,31.48,596000.0,31.5,31.6,31.47,31.48,596000.0
2008-08-12 14:00:00,31.5,31.56,31.44,31.51,684000.0,31.5,31.56,31.44,31.51,684000.0
2008-08-12 14:30:00,31.52,31.67,31.49,31.54,744000.0,31.52,31.67,31.49,31.54,744000.0
2008-08-12 15:00:00,31.53,31.57,31.08,31.1,1831000.0,31.53,31.57,31.08,31.1,1831000.0
2008-08-12 15:30:00,31.1,31.22,30.96,31.19,2485000.0,31.1,31.22,30.96,31.19,2485000.0
2008-08-13 09:30:00,30.89,30.95,30.36,30.74,3006000.0,30.89,30.95,30.36,30.74,3006000.0
2008-08-13 10:00:00,30.74,30.82,30.57,30.67,1371000.0,30.74,30.82,30.57,30.67,1371000.0
2008-08-13 10:30:00,30.66,31.09,30.63,31.09,1456000.0,30.66,31.09,30.63,31.09,1456000.0
2008-08-13 11:00:00,31.09,31.1,30.81,30.97,1281000.0,31.09,31.1,30.81,30.97,1281000.0
2008-08-13 11:30:00,30.97,30.99,30.83,30.9,911000.0,30.97,30.99,30.83,30.9,911000.0
2008-08-13 12:00:00,30.89,30.93,30.84,30.89,515000.0,30.89,30.93,30.84,30.89,515000.0
2008-08-13 12:30:00,30.88,31.2,30.86,31.17,1633000.0,30.88,31.2,30.86,31.17,1633000.0
2008-08-13 13:00:00,31.17,31.59,31.17,31.52,2135000.0,31.17,31.59,31.17,31.52,2135000.0
2008-08-13 13:30:00,31.52,31.76,31.45,31.48,2027000.0,31.52,31.76,31.45,31.48,2027000.0
2008-08-13 14:00:00,31.47,31.54,31.4,31.52,1431000.0,31.47,31.54,31.4,31.52,1431000.0
2008-08-13 14:30:00,31.5,31.77,31.47,31.73,1638000.0,31.5,31.77,31.47,31.73,1638000.0
2008-08-13 15:00:00,31.76,31.77,31.58,31.68,963000.0,31.76,31.77,31.58,31.68,963000.0
2008-08-13 15:30:00,31.68,31.68,31.44,31.58,1460000.0,31.68,31.68,31.44,31.58,1460000.0
2008-08-14 09:30:00,31.16,32.19,31.13,31.99,3109000.0,31.16,32.19,31.13,31.99,3109000.0
2008-08-14 10:00:00,31.98,32.18,31.94,32.14,1638000.0,31.98,32.18,31.94,32.14,1638000.0
2008-08-14 10:30:00,32.15,32.46,32.09,32.46,2383000.0,32.15,32.46,32.09,32.46,2383000.0
2008-08-14 11:00:00,32.45,32.67,32.4,32.42,2159000.0,32.45,32.67,32.4,32.42,2159000.0
2008-08-14 11:30:00,32.45,32.56,32.4,32.48,1162000.0,32.45,32.56,32.4,32.48,1162000.0
2008-08-14 12:00:00,32.46,32.5,32.31,32.32,838000.0,32.46,32.5,32.31,32.32,838000.0
2008-08-14 12:30:00,32.34,32.52,32.32,32.45,1037000.0,32.34,32.52,32.32,32.45,1037000.0
2008-08-14 13:00:00,32.46,32.5,32.35,32.4,893000.0,32.46,32.5,32.35,32.4,893000.0
2008-08-14 13:30:00,32.4,32.5,32.31,32.48,1144000.0,32.4,32.5,32.31,32.48,1144000.0
2008-08-14 14:00:00,32.48,32.74,32.48,32.69,2318000.0,32.48,32.74,32.48,32.69,2318000.0
2008-08-14 14:30:00,32.68,32.74,32.46,32.49,1763000.0,32.68,32.74,32.46,32.49,1763000.0
2008-08-14 15:00:00,32.49,32.54,32.3,32.52,1497000.0,32.49,32.54,32.3,32.52,1497000.0
2008-08-14 15:30:00,32.52,32.62,32.46,32.49,2114000.0,32.52,32.62,32.46,32.49,2114000.0
2008-08-15 09:30:00,32.67,32.83,32.33,32.44,2906000.0,32.67,32.83,32.33,32.44,2906000.0
2008-08-15 10:00:00,32.46,32.46,31.97,32.24,2503000.0,32.46,32.46,31.97,32.24,2503000.0
2008-08-15 10:30:00,32.2,32.42,32.06,32.09,1311000.0,32.2,32.42,32.06,32.09,1311000.0
2008-08-15 11:00:00,32.09,32.2,32.02,32.13,952000.0,32.09,32.2,32.02,32.13,952000.0
2008-08-15 11:30:00,32.12,32.16,31.98,32.02,782000.0,32.12,32.16,31.98,32.02,782000.0
2008-08-15 12:00:00,32.0,32.02,31.87,31.94,791000.0,32.0,32.02,31.87,31.94,791000.0
2008-08-15 12:30:00,31.94,32.01,31.93,31.93,677000.0,31.94,32.01,31.93,31.93,677000.0
2008-08-15 13:00:00,31.95,32.0,31.81,31.92,591000.0,31.95,32.0,31.81,31.92,591000.0
2008-08-15 13:30:00,31.9,31.95,31.81,31.9,774000.0,31.9,31.95,31.81,31.9,774000.0
2008-08-15 14:00:00,31.93,32.03,31.8,32.0,1410000.0,31.93,32.03,31.8,32.0,1410000.0
2008-08-15 14:30:00,32.0,32.1,31.95,32.07,641000.0,32.0,32.1,31.95,32.07,641000.0
2008-08-15 15:00:00,32.07,32.16,32.03,32.11,671000.0,32.07,32.16,32.03,32.11,671000.0
2008-08-15 15:30:00,32.1,32.13,32.05,32.1,1579000.0,32.1,32.13,32.05,32.1,1579000.0
2008-08-18 09:30:00,32.08,32.28,31.75,31.8,1524000.0,32.08,32.28,31.75,31.8,1524000.0
2008-08-18 10:00:00,31.8,31.8,31.23,31.36,2288000.0,31.8,31.8,31.23,31.36,2288000.0
2008-08-18 10:30:00,31.4,31.4,31.11,31.25,1551000.0,31.4,31.4,31.11,31.25,1551000.0
2008-08-18 11:00:00,31.26,31.31,31.16,31.26,789000.0,31.26,31.31,31.16,31.26,789000.0
2008-08-18 11:30:00,31.28,31.36,31.22,31.31,849000.0,31.28,31.36,31.22,31.31,849000.0
2008-08-18 12:00:00,31.3,31.3,31.0,31.08,966000.0,31.3,31.3,31.0,31.08,966000.0
2008-08-18 12:30:00,31.08,31.1,30.66,30.7,1476000.0,31.08,31.1,30.66,30.7,1476000.0
2008-08-18 13:00:00,30.7,30.77,30.65,30.69,1880000.0,30.7,30.77,30.65,30.69,1880000.0
2008-08-18 13:30:00,30.72,30.74,30.52,30.59,1353000.0,30.72,30.74,30.52,30.59,1353000.0
2008-08-18 14:00:00,30.6,30.68,30.52,30.59,1340000.0,30.6,30.68,30.52,30.59,1340000.0
2008-08-18 14:30:00,30.59,30.8,30.5,30.69,1005000.0,30.59,30.8,30.5,30.69,1005000.0
2008-08-18 15:00:00,30.68,30.72,30.55,30.55,1035000.0,30.68,30.72,30.55,30.55,1035000.0
2008-08-18 15:30:00,30.55,30.72,30.51,30.72,1593000.0,30.55,30.72,30.51,30.72,1593000.0
2008-08-19 09:30:00,30.26,31.0,30.2,30.94,3937000.0,30.26,31.0,30.2,30.94,3937000.0
2008-08-19 10:00:00,30.93,30.94,30.52,30.68,1666000.0,30.93,30.94,30.52,30.68,1666000.0
2008-08-19 10:30:00,30.67,31.02,30.67,30.93,1922000.0,30.67,31.02,30.67,30.93,1922000.0
2008-08-19 11:00:00,30.92,31.11,30.84,31.06,1501000.0,30.92,31.11,30.84,31.06,1501000.0
2008-08-19 11:30:00,31.05,31.2,30.94,30.97,1282000.0,31.05,31.2,30.94,30.97,1282000.0
2008-08-19 12:00:00,31.0,31.04,30.89,30.94,1893000.0,31.0,31.04,30.89,30.94,1893000.0
2008-08-19 12:30:00,30.94,31.15,30.93,31.07,725000.0,30.94,31.15,30.93,31.07,725000.0
2008-08-19 13:00:00,31.04,31.2,30.94,31.17,745000.0,31.04,31.2,30.94,31.17,745000.0
2008-08-19 13:30:00,31.17,31.38,31.15,31.16,1518000.0,31.17,31.38,31.15,31.16,1518000.0
2008-08-19 14:00:00,31.19,31.24,31.01,31.07,882000.0,31.19,31.24,31.01,31.07,882000.0
2008-08-19 14:30:00,31.06,31.06,30.89,30.98,834000.0,31.06,31.06,30.89,30.98,834000.0
2008-08-19 15:00:00,30.99,31.0,30.6,30.77,1842000.0,30.99,31.0,30.6,30.77,1842000.0
2008-08-19 15:30:00,30.8,30.95,30.68,30.89,1035000.0,30.8,30.95,30.68,30.89,1035000.0
2008-08-20 09:30:00,31.4,31.77,31.35,31.67,4422000.0,31.4,31.77,31.35,31.67,4422000.0
2008-08-20 10:00:00,31.65,32.1,31.61,31.78,3501000.0,31.65,32.1,31.61,31.78,3501000.0
2008-08-20 10:30:00,31.81,32.35,31.79,32.29,2208000.0,31.81,32.35,31.79,32.29,2208000.0
2008-08-20 11:00:00,32.3,32.39,32.2,32.21,1427000.0,32.3,32.39,32.2,32.21,1427000.0
2008-08-20 11:30:00,32.21,32.24,32.12,32.16,1258000.0,32.21,32.24,32.12,32.16,1258000.0
2008-08-20 12:00:00,32.16,32.19,31.8,31.91,1768000.0,32.16,32.19,31.8,31.91,1768000.0
2008-08-20 12:30:00,31.93,32.08,31.93,32.06,1225000.0,31.93,32.08,31.93,32.06,1225000.0
2008-08-20 13:00:00,32.07,32.23,32.0,32.22,1096000.0,32.07,32.23,32.0,32.22,1096000.0
2008-08-20 13:30:00,32.23,32.4,32.2,32.39,1353000.0,32.23,32.4,32.2,32.39,1353000.0
2008-08-20 14:00:00,32.39,32.4,32.16,32.24,1488000.0,32.39,32.4,32.16,32.24,1488000.0
2008-08-20 14:30:00,32.24,32.33,32.15,32.31,845000.0,32.24,32.33,32.15,32.31,845000.0
2008-08-20 15:00:00,32.3,32.34,32.01,32.05,1191000.0,32.3,32.34,32.01,32.05,1191000.0
2008-08-20 15:30:00,32.04,32.2,31.99,32.14,1826000.0,32.04,32.2,31.99,32.14,1826000.0
2008-08-21 09:30:00,31.73,32.5,31.62,32.41,2470000.0,31.73,32.5,31.62,32.41,2470000.0
2008-08-21 10:00:00,32.42,32.48,32.08,32.2,1606000.0,32.42,32.48,32.08,32.2,1606000.0
2008-08-21 10:30:00,32.2,32.24,31.93,32.01,909000.0,32.2,32.24,31.93,32.01,909000.0
2008-08-21 11:00:00,32.04,32.15,31.87,32.11,1067000.0,32.04,32.15,31.87,32.11,1067000.0
2008-08-21 11:30:00,32.1,32.24,31.83,31.89,743000.0,32.1,32.24,31.83,31.89,743000.0
2008-08-21 12:00:00,31.87,32.12,31.85,31.92,403000.0,31.87,32.12,31.85,31.92,403000.0
2008-08-21 12:30:00,31.92,32.02,31.89,32.0,341000.0,31.92,32.02,31.89,32.0,341000.0
2008-08-21 13:00:00,32.0,32.25,31.95,32.15,576000.0,32.0,32.25,31.95,32.15,576000.0
2008-08-21 13:30:00,32.13,32.24,32.1,32.17,227000.0,32.13,32.24,32.1,32.17,227000.0
2008-08-21 14:00:00,32.17,32.39,32.15,32.36,573000.0,32.17,32.39,32.15,32.36,573000.0
2008-08-21 14:30:00,32.36,32.45,32.33,32.35,847000.0,32.36,32.45,32.33,32.35,847000.0
2008-08-21 15:00:00,32.38,32.5,32.37,32.47,707000.0,32.38,32.5,32.37,32.47,707000.0
2008-08-21 15:30:00,32.47,32.48,32.33,32.36,1376000.0,32.47,32.48,32.33,32.36,1376000.0
2008-08-22 09:30:00,32.6,32.94,32.5,32.6,2058000.0,32.6,32.94,32.5,32.6,2058000.0
2008-08-22 10:00:00,32.62,32.76,32.5,32.55,1242000.0,32.62,32.76,32.5,32.55,1242000.0
2008-08-22 10:30:00,32.55,32.64,32.51,32.55,686000.0,32.55,32.64,32.51,32.55,686000.0
2008-08-22 11:00:00,32.53,32.65,32.5,32.5,557000.0,32.53,32.65,32.5,32.5,557000.0
2008-08-22 11:30:00,32.52,32.57,32.45,32.52,409000.0,32.52,32.57,32.45,32.52,409000.0
2008-08-22 12:00:00,32.54,32.54,32.3,32.45,663000.0,32.54,32.54,32.3,32.45,663000.0
2008-08-22 12:30:00,32.41,32.47,32.37,32.44,318000.0,32.41,32.47,32.37,32.44,318000.0
2008-08-22 13:00:00,32.45,32.5,32.4,32.41,342000.0,32.45,32.5,32.4,32.41,342000.0
2008-08-22 13:30:00,32.44,32.6,32.43,32.53,444000.0,32.44,32.6,32.43,32.53,444000.0
2008-08-22 14:00:00,32.53,32.56,32.47,32.51,239000.0,32.53,32.56,32.47,32.51,239000.0
2008-08-22 14:30:00,32.54,32.58,32.47,32.5,323000.0,32.54,32.58,32.47,32.5,323000.0
2008-08-22 15:00:00,32.51,32.52,32.39,32.4,295000.0,32.51,32.52,32.39,32.4,295000.0
2008-08-22 15:30:00,32.42,32.5,32.38,32.4,721000.0,32.42,32.5,32.38,32.4,721000.0
2008-08-25 09:30:00,32.31,32.85,32.13,32.72,1790000.0,32.31,32.85,32.13,32.72,1790000.0
2008-08-25 10:00:00,32.74,33.01,32.6,32.98,2206000.0,32.74,33.01,32.6,32.98,2206000.0
2008-08-25 10:30:00,32.99,33.02,32.43,32.65,1543000.0,32.99,33.02,32.43,32.65,1543000.0
2008-08-25 11:00:00,32.6,32.7,32.33,32.46,965000.0,32.6,32.7,32.33,32.46,965000.0
2008-08-25 11:30:00,32.44,32.59,32.42,32.46,420000.0,32.44,32.59,32.42,32.46,420000.0
2008-08-25 12:00:00,32.46,32.5,32.36,32.45,440000.0,32.46,32.5,32.36,32.45,440000.0
2008-08-25 12:30:00,32.45,32.48,32.13,32.13,569000.0,32.45,32.48,32.13,32.13,569000.0
2008-08-25 13:00:00,32.16,32.3,32.15,32.21,525000.0,32.16,32.3,32.15,32.21,525000.0
2008-08-25 13:30:00,32.2,32.27,32.19,32.23,252000.0,32.2,32.27,32.19,32.23,252000.0
2008-08-25 14:00:00,32.22,32.24,32.05,32.14,428000.0,32.22,32.24,32.05,32.14,428000.0
2008-08-25 14:30:00,32.16,32.25,32.1,32.13,438000.0,32.16,32.25,32.1,32.13,438000.0
2008-08-25 15:00:00,32.13,32.2,32.0,32.02,518000.0,32.13,32.2,32.0,32.02,518000.0
2008-08-25 15:30:00,32.02,32.38,31.9,32.29,1805000.0,32.02,32.38,31.9,32.29,1805000.0
2008-08-26 09:30:00,32.04,32.17,31.5,31.55,3943000.0,32.04,32.17,31.5,31.55,3943000.0
2008-08-26 10:00:00,31.57,31.61,31.0,31.01,4208000.0,31.57,31.61,31.0,31.01,4208000.0
2008-08-26 10:30:00,31.03,31.35,31.0,31.21,2355000.0,31.03,31.35,31.0,31.21,2355000.0
2008-08-26 11:00:00,31.2,31.22,30.91,30.96,2191000.0,31.2,31.22,30.91,30.96,2191000.0
2008-08-26 11:30:00,30.96,30.97,30.81,30.83,1443000.0,30.96,30.97,30.81,30.83,1443000.0
2008-08-26 12:00:00,30.84,31.0,30.77,30.95,1416000.0,30.84,31.0,30.77,30.95,1416000.0
2008-08-26 12:30:00,30.94,30.99,30.81,30.95,948000.0,30.94,30.99,30.81,30.95,948000.0
2008-08-26 13:00:00,30.96,31.12,30.95,30.98,1128000.0,30.96,31.12,30.95,30.98,1128000.0
2008-08-26 13:30:00,30.96,30.96,30.76,30.84,822000.0,30.96,30.96,30.76,30.84,822000.0
2008-08-26 14:00:00,30.82,30.98,30.79,30.87,965000.0,30.82,30.98,30.79,30.87,965000.0
2008-08-26 14:30:00,30.86,31.05,30.81,30.97,988000.0,30.86,31.05,30.81,30.97,988000.0
2008-08-26 15:00:00,30.97,31.04,30.87,31.0,850000.0,30.97,31.04,30.87,31.0,850000.0
2008-08-26 15:30:00,31.0,31.05,30.95,31.01,1211000.0,31.0,31.05,30.95,31.01,1211000.0
2008-08-27 09:30:00,31.1,31.48,30.95,31.29,2530000.0,31.1,31.48,30.95,31.29,2530000.0
2008-08-27 10:00:00,31.27,31.53,31.26,31.5,1682000.0,31.27,31.53,31.26,31.5,1682000.0
2008-08-27 10:30:00,31.52,31.55,31.4,31.42,1516000.0,31.52,31.55,31.4,31.42,1516000.0
2008-08-27 11:00:00,31.41,31.44,31.31,31.36,622000.0,31.41,31.44,31.31,31.36,622000.0
2008-08-27 11:30:00,31.35,31.48,31.26,31.47,1447000.0,31.35,31.48,31.26,31.47,1447000.0
2008-08-27 12:00:00,31.48,31.73,31.45,31.64,1513000.0,31.48,31.73,31.45,31.64,1513000.0
2008-08-27 12:30:00,31.65,31.94,31.65,31.88,1275000.0,31.65,31.94,31.65,31.88,1275000.0
2008-08-27 13:00:00,31.87,31.9,31.67,31.72,936000.0,31.87,31.9,31.67,31.72,936000.0
2008-08-27 13:30:00,31.71,31.77,31.62,31.7,612000.0,31.71,31.77,31.62,31.7,612000.0
2008-08-27 14:00:00,31.66,31.8,31.66,31.77,523000.0,31.66,31.8,31.66,31.77,523000.0
2008-08-27 14:30:00,31.77,31.93,31.74,31.8,594000.0,31.77,31.93,31.74,31.8,594000.0
2008-08-27 15:00:00,31.78,31.82,31.59,31.65,1031000.0,31.78,31.82,31.59,31.65,1031000.0
2008-08-27 15:30:00,31.65,31.68,31.43,31.6,1451000.0,31.65,31.68,31.43,31.6,1451000.0
2008-08-28 09:30:00,31.88,32.1,31.75,31.85,1602000.0,31.88,32.1,31.75,31.85,1602000.0
2008-08-28 10:00:00,31.87,31.92,31.69,31.69,729000.0,31.87,31.92,31.69,31.69,729000.0
2008-08-28 10:30:00,31.69,31.69,31.45,31.5,1422000.0,31.69,31.69,31.45,31.5,1422000.0
2008-08-28 11:00:00,31.5,31.57,31.41,31.51,1246000.0,31.5,31.57,31.41,31.51,1246000.0
2008-08-28 11:30:00,31.5,31.65,31.47,31.6,1488000.0,31.5,31.65,31.47,31.6,1488000.0
2008-08-28 12:00:00,31.6,31.73,31.58,31.71,687000.0,31.6,31.73,31.58,31.71,687000.0
2008-08-28 12:30:00,31.71,31.73,31.66,31.66,434000.0,31.71,31.73,31.66,31.66,434000.0
2008-08-28 13:00:00,31.66,31.69,31.58,31.62,434000.0,31.66,31.69,31.58,31.62,434000.0
2008-08-28 13:30:00,31.65,31.72,31.5,31.63,463000.0,31.65,31.72,31.5,31.63,463000.0
2008-08-28 14:00:00,31.64,31.64,31.45,31.56,600000.0,31.64,31.64,31.45,31.56,600000.0
2008-08-28 14:30:00,31.56,31.69,31.55,31.65,513000.0,31.56,31.69,31.55,31.65,513000.0
2008-08-28 15:00:00,31.67,31.69,31.63,31.67,363000.0,31.67,31.69,31.63,31.67,363000.0
2008-08-28 15:30:00,31.67,31.79,31.62,31.66,965000.0,31.67,31.79,31.62,31.66,965000.0
2008-08-29 09:30:00,31.83,32.0,31.55,31.68,1818000.0,31.83,32.0,31.55,31.68,1818000.0
2008-08-29 10:00:00,31.68,31.72,31.45,31.55,680000.0,31.68,31.72,31.45,31.55,680000.0
2008-08-29 10:30:00,31.55,31.59,31.23,31.24,796000.0,31.55,31.59,31.23,31.24,796000.0
2008-08-29 11:00:00,31.24,31.28,31.03,31.05,616000.0,31.24,31.28,31.03,31.05,616000.0
2008-08-29 11:30:00,31.05,31.17,30.97,31.11,772000.0,31.05,31.17,30.97,31.11,772000.0
2008-08-29 12:00:00,31.11,31.14,31.01,31.04,251000.0,31.11,31.14,31.01,31.04,251000.0
2008-08-29 12:30:00,31.03,31.2,31.03,31.12,274000.0,31.03,31.2,31.03,31.12,274000.0
2008-08-29 13:00:00,31.15,31.44,31.15,31.33,719000.0,31.15,31.44,31.15,31.33,719000.0
2008-08-29 13:30:00,31.32,31.32,31.16,31.26,308000.0,31.32,31.32,31.16,31.26,308000.0
2008-08-29 14:00:00,31.27,31.32,31.24,31.3,232000.0,31.27,31.32,31.24,31.3,232000.0
2008-08-29 14:30:00,31.28,31.4,31.2,31.38,345000.0,31.28,31.4,31.2,31.38,345000.0
2008-08-29 15:00:00,31.38,31.39,31.23,31.25,368000.0,31.38,31.39,31.23,31.25,368000.0
2008-08-29 15:30:00,31.25,31.41,31.25,31.4,773000.0,31.25,31.41,31.25,31.4,773000.0
2008-09-02 09:30:00,31.92,32.2,31.71,31.95,3232000.0,31.92,32.2,31.71,31.95,3232000.0
2008-09-02 10:00:00,31.97,31.99,31.81,31.88,1243000.0,31.97,31.99,31.81,31.88,1243000.0
2008-09-02 10:30:00,31.86,31.94,31.66,31.79,992000.0,31.86,31.94,31.66,31.79,992000.0
2008-09-02 11:00:00,31.8,31.8,31.6,31.63,936000.0,31.8,31.8,31.6,31.63,936000.0
2008-09-02 11:30:00,31.61,31.71,31.44,31.47,978000.0,31.61,31.71,31.44,31.47,978000.0
2008-09-02 12:00:00,31.48,31.56,31.21,31.25,1109000.0,31.48,31.56,31.21,31.25,1109000.0
2008-09-02 12:30:00,31.25,31.35,31.18,31.28,708000.0,31.25,31.35,31.18,31.28,708000.0
2008-09-02 13:00:00,31.27,31.34,31.25,31.26,521000.0,31.27,31.34,31.25,31.26,521000.0
2008-09-02 13:30:00,31.26,31.27,30.76,30.79,1305000.0,31.26,31.27,30.76,30.79,1305000.0
2008-09-02 14:00:00,30.8,30.85,30.66,30.78,1444000.0,30.8,30.85,30.66,30.78,1444000.0
2008-09-02 14:30:00,30.8,30.86,30.7,30.77,1008000.0,30.8,30.86,30.7,30.77,1008000.0
2008-09-02 15:00:00,30.75,30.84,30.69,30.78,1079000.0,30.75,30.84,30.69,30.78,1079000.0
2008-09-02 15:30:00,30.78,30.9,30.73,30.84,1531000.0,30.78,30.9,30.73,30.84,1531000.0
2008-09-03 09:30:00,30.96,30.99,30.41,30.68,3163000.0,30.96,30.99,30.41,30.68,3163000.0
2008-09-03 10:00:00,30.68,31.09,30.44,30.48,2376000.0,30.68,31.09,30.44,30.48,2376000.0
2008-09-03 10:30:00,30.46,30.71,30.31,30.33,1465000.0,30.46,30.71,30.31,30.33,1465000.0
2008-09-03 11:00:00,30.31,30.56,30.24,30.33,1572000.0,30.31,30.56,30.24,30.33,1572000.0
2008-09-03 11:30:00,30.34,30.36,29.67,29.68,3778000.0,30.34,30.36,29.67,29.68,3778000.0
2008-09-03 12:00:00,29.68,29.7,29.46,29.6,1975000.0,29.68,29.7,29.46,29.6,1975000.0
2008-09-03 12:30:00,29.6,29.67,29.46,29.53,1393000.0,29.6,29.67,29.46,29.53,1393000.0
2008-09-03 13:00:00,29.54,29.7,29.33,29.57,2018000.0,29.54,29.7,29.33,29.57,2018000.0
2008-09-03 13:30:00,29.57,29.62,29.39,29.62,1525000.0,29.57,29.62,29.39,29.62,1525000.0
2008-09-03 14:00:00,29.62,29.86,29.5,29.6,1632000.0,29.62,29.86,29.5,29.6,1632000.0
2008-09-03 14:30:00,29.61,29.63,29.18,29.25,2056000.0,29.61,29.63,29.18,29.25,2056000.0
2008-09-03 15:00:00,29.25,29.33,28.97,29.2,3224000.0,29.25,29.33,28.97,29.2,3224000.0
2008-09-03 15:30:00,29.2,29.46,29.15,29.34,2756000.0,29.2,29.46,29.15,29.34,2756000.0
2008-09-04 09:30:00,29.14,29.2,28.39,28.51,4541000.0,29.14,29.2,28.39,28.51,4541000.0
2008-09-04 10:00:00,28.53,28.87,28.5,28.62,2582000.0,28.53,28.87,28.5,28.62,2582000.0
2008-09-04 10:30:00,28.63,28.63,28.33,28.43,2477000.0,28.63,28.63,28.33,28.43,2477000.0
2008-09-04 11:00:00,28.43,28.43,27.93,28.04,3205000.0,28.43,28.43,27.93,28.04,3205000.0
2008-09-04 11:30:00,28.04,28.21,28.01,28.09,1606000.0,28.04,28.21,28.01,28.09,1606000.0
2008-09-04 12:00:00,28.06,28.22,28.02,28.09,1187000.0,28.06,28.22,28.02,28.09,1187000.0
2008-09-04 12:30:00,28.08,28.14,27.66,27.69,1528000.0,28.08,28.14,27.66,27.69,1528000.0
2008-09-04 13:00:00,27.7,27.75,27.27,27.38,2485000.0,27.7,27.75,27.27,27.38,2485000.0
2008-09-04 13:30:00,27.37,27.53,27.33,27.48,2029000.0,27.37,27.53,27.33,27.48,2029000.0
2008-09-04 14:00:00,27.48,27.49,27.13,27.3,2207000.0,27.48,27.49,27.13,27.3,2207000.0
2008-09-04 14:30:00,27.33,27.54,27.3,27.47,2198000.0,27.33,27.54,27.3,27.47,2198000.0
2008-09-04 15:00:00,27.47,27.69,27.4,27.48,2460000.0,27.47,27.69,27.4,27.48,2460000.0
2008-09-04 15:30:00,27.5,27.54,27.04,27.13,4108000.0,27.5,27.54,27.04,27.13,4108000.0
2008-09-05 09:30:00,26.76,27.6,26.54,27.46,5294000.0,26.76,27.6,26.54,27.46,5294000.0
2008-09-05 10:00:00,27.46,27.48,26.75,26.91,2627000.0,27.46,27.48,26.75,26.91,2627000.0
2008-09-05 10:30:00,26.9,26.98,26.15,26.22,2640000.0,26.9,26.98,26.15,26.22,2640000.0
2008-09-05 11:00:00,26.23,26.46,26.07,26.31,2384000.0,26.23,26.46,26.07,26.31,2384000.0
2008-09-05 11:30:00,26.32,26.78,26.24,26.72,2240000.0,26.32,26.78,26.24,26.72,2240000.0
2008-09-05 12:00:00,26.73,26.87,26.55,26.75,1437000.0,26.73,26.87,26.55,26.75,1437000.0
2008-09-05 12:30:00,26.75,26.96,26.66,26.87,1227000.0,26.75,26.96,26.66,26.87,1227000.0
2008-09-05 13:00:00,26.88,27.45,26.84,26.9,2311000.0,26.88,27.45,26.84,26.9,2311000.0
2008-09-05 13:30:00,26.9,27.13,26.72,27.05,1494000.0,26.9,27.13,26.72,27.05,1494000.0
2008-09-05 14:00:00,27.02,27.18,26.81,27.11,1385000.0,27.02,27.18,26.81,27.11,1385000.0
2008-09-05 14:30:00,27.15,27.22,26.87,27.14,1730000.0,27.15,27.22,26.87,27.14,1730000.0
2008-09-05 15:00:00,27.14,27.25,26.96,27.09,1770000.0,27.14,27.25,26.96,27.09,1770000.0
2008-09-05 15:30:00,27.09,27.2,26.92,27.07,2252000.0,27.09,27.2,26.92,27.07,2252000.0
2008-09-08 09:30:00,28.15,28.88,27.93,28.49,8839000.0,28.15,28.88,27.93,28.49,8839000.0
2008-09-08 10:00:00,28.51,28.65,28.0,28.13,5623000.0,28.51,28.65,28.0,28.13,5623000.0
2008-09-08 10:30:00,28.16,28.64,28.14,28.14,2590000.0,28.16,28.64,28.14,28.14,2590000.0
2008-09-08 11:00:00,28.17,28.17,27.13,27.32,4532000.0,28.17,28.17,27.13,27.32,4532000.0
2008-09-08 11:30:00,27.29,27.71,27.0,27.08,3219000.0,27.29,27.71,27.0,27.08,3219000.0
2008-09-08 12:00:00,27.08,27.2,26.51,26.84,2518000.0,27.08,27.2,26.51,26.84,2518000.0
2008-09-08 12:30:00,26.81,27.26,26.81,27.17,1439000.0,26.81,27.26,26.81,27.17,1439000.0
2008-09-08 13:00:00,27.18,27.43,27.01,27.13,1424000.0,27.18,27.43,27.01,27.13,1424000.0
2008-09-08 13:30:00,27.12,27.19,26.64,26.64,1848000.0,27.12,27.19,26.64,26.64,1848000.0
2008-09-08 14:00:00,26.63,27.25,26.55,27.01,2204000.0,26.63,27.25,26.55,27.01,2204000.0
2008-09-08 14:30:00,27.02,27.4,27.0,27.26,1245000.0,27.02,27.4,27.0,27.26,1245000.0
2008-09-08 15:00:00,27.21,27.38,26.91,27.27,1525000.0,27.21,27.38,26.91,27.27,1525000.0
2008-09-08 15:30:00,27.25,27.59,27.22,27.44,2140000.0,27.25,27.59,27.22,27.44,2140000.0
2008-09-09 09:30:00,27.09,27.86,27.05,27.33,3657000.0,27.09,27.86,27.05,27.33,3657000.0
2008-09-09 10:00:00,27.3,27.42,26.9,27.07,3386000.0,27.3,27.42,26.9,27.07,3386000.0
2008-09-09 10:30:00,27.06,27.24,26.55,26.57,2645000.0,27.06,27.24,26.55,26.57,2645000.0
2008-09-09 11:00:00,26.58,26.67,26.11,26.42,3081000.0,26.58,26.67,26.11,26.42,3081000.0
2008-09-09 11:30:00,26.44,26.45,26.15,26.28,1514000.0,26.44,26.45,26.15,26.28,1514000.0
2008-09-09 12:00:00,26.28,26.28,25.75,25.93,2782000.0,26.28,26.28,25.75,25.93,2782000.0
2008-09-09 12:30:00,25.93,26.28,25.9,26.07,1683000.0,25.93,26.28,25.9,26.07,1683000.0
2008-09-09 13:00:00,26.05,26.29,25.82,25.91,1651000.0,26.05,26.29,25.82,25.91,1651000.0
2008-09-09 13:30:00,25.89,25.94,25.57,25.73,1525000.0,25.89,25.94,25.57,25.73,1525000.0
2008-09-09 14:00:00,25.71,25.85,25.54,25.61,1580000.0,25.71,25.85,25.54,25.61,1580000.0
2008-09-09 14:30:00,25.61,25.73,25.46,25.62,1634000.0,25.61,25.73,25.46,25.62,1634000.0
2008-09-09 15:00:00,25.61,25.73,25.2,25.6,2633000.0,25.61,25.73,25.2,25.6,2633000.0
2008-09-09 15:30:00,25.6,25.7,25.31,25.46,3111000.0,25.6,25.7,25.31,25.46,3111000.0
2008-09-10 09:30:00,25.52,26.26,25.5,25.91,4624000.0,25.52,26.26,25.5,25.91,4624000.0
2008-09-10 10:00:00,25.89,26.31,25.86,26.11,2835000.0,25.89,26.31,25.86,26.11,2835000.0
2008-09-10 10:30:00,26.07,26.22,25.72,25.76,2152000.0,26.07,26.22,25.72,25.76,2152000.0
2008-09-10 11:00:00,25.73,26.13,25.63,25.96,2015000.0,25.73,26.13,25.63,25.96,2015000.0
2008-09-10 11:30:00,25.94,26.45,25.84,26.37,2283000.0,25.94,26.45,25.84,26.37,2283000.0
2008-09-10 12:00:00,26.37,26.64,26.32,26.42,1656000.0,26.37,26.64,26.32,26.42,1656000.0
2008-09-10 12:30:00,26.41,26.45,26.2,26.27,876000.0,26.41,26.45,26.2,26.27,876000.0
2008-09-10 13:00:00,26.3,26.31,26.07,26.07,566000.0,26.3,26.31,26.07,26.07,566000.0
2008-09-10 13:30:00,26.07,26.31,25.86,25.9,1436000.0,26.07,26.31,25.86,25.9,1436000.0
2008-09-10 14:00:00,25.9,26.32,25.8,26.32,1677000.0,25.9,26.32,25.8,26.32,1677000.0
2008-09-10 14:30:00,26.29,26.58,26.24,26.34,1740000.0,26.29,26.58,26.24,26.34,1740000.0
2008-09-10 15:00:00,26.35,26.75,26.32,26.67,1780000.0,26.35,26.75,26.32,26.67,1780000.0
2008-09-10 15:30:00,26.69,26.76,26.33,26.41,2568000.0,26.69,26.76,26.33,26.41,2568000.0
2008-09-11 09:30:00,25.6,26.08,25.37,25.81,4813000.0,25.6,26.08,25.37,25.81,4813000.0
2008-09-11 10:00:00,25.78,26.2,25.57,25.85,2741000.0,25.78,26.2,25.57,25.85,2741000.0
2008-09-11 10:30:00,25.84,26.46,25.84,26.44,2325000.0,25.84,26.46,25.84,26.44,2325000.0
2008-09-11 11:00:00,26.4,26.79,26.32,26.53,1823000.0,26.4,26.79,26.32,26.53,1823000.0
2008-09-11 11:30:00,26.55,27.29,26.46,27.18,3367000.0,26.55,27.29,26.46,27.18,3367000.0
2008-09-11 12:00:00,27.19,27.46,27.0,27.03,2633000.0,27.19,27.46,27.0,27.03,2633000.0
2008-09-11 12:30:00,27.03,27.43,26.92,27.34,1905000.0,27.03,27.43,26.92,27.34,1905000.0
2008-09-11 13:00:00,27.35,27.4,26.97,27.14,1614000.0,27.35,27.4,26.97,27.14,1614000.0
2008-09-11 13:30:00,27.15,27.78,27.13,27.69,2473000.0,27.15,27.78,27.13,27.69,2473000.0
2008-09-11 14:00:00,27.68,27.95,27.63,27.88,2739000.0,27.68,27.95,27.63,27.88,2739000.0
2008-09-11 14:30:00,27.87,27.89,27.62,27.65,2224000.0,27.87,27.89,27.62,27.65,2224000.0
2008-09-11 15:00:00,27.65,27.91,27.55,27.58,2392000.0,27.65,27.91,27.55,27.58,2392000.0
2008-09-11 15:30:00,27.59,28.39,27.48,28.31,4800000.0,27.59,28.39,27.48,28.31,4800000.0
2008-09-12 09:30:00,27.71,28.0,26.95,27.01,5460000.0,27.71,28.0,26.95,27.01,5460000.0
2008-09-12 10:00:00,26.98,27.69,26.91,27.44,3599000.0,26.98,27.69,26.91,27.44,3599000.0
2008-09-12 10:30:00,27.44,27.82,27.2,27.53,2217000.0,27.44,27.82,27.2,27.53,2217000.0
2008-09-12 11:00:00,27.52,28.2,27.48,27.9,2389000.0,27.52,28.2,27.48,27.9,2389000.0
2008-09-12 11:30:00,27.89,27.98,27.65,27.79,1548000.0,27.89,27.98,27.65,27.79,1548000.0
2008-09-12 12:00:00,27.8,27.92,27.55,27.79,1394000.0,27.8,27.92,27.55,27.79,1394000.0
2008-09-12 12:30:00,27.81,28.07,27.5,27.67,1791000.0,27.81,28.07,27.5,27.67,1791000.0
2008-09-12 13:00:00,27.66,27.88,27.56,27.81,1296000.0,27.66,27.88,27.56,27.81,1296000.0
2008-09-12 13:30:00,27.82,28.05,27.67,27.95,1164000.0,27.82,28.05,27.67,27.95,1164000.0
2008-09-12 14:00:00,27.96,28.04,27.75,27.93,928000.0,27.96,28.04,27.75,27.93,928000.0
2008-09-12 14:30:00,27.94,28.4,27.8,28.36,2073000.0,27.94,28.4,27.8,28.36,2073000.0
2008-09-12 15:00:00,28.35,28.6,28.17,28.25,2904000.0,28.35,28.6,28.17,28.25,2904000.0
2008-09-12 15:30:00,28.25,28.29,27.9,28.24,2710000.0,28.25,28.29,27.9,28.24,2710000.0
2008-09-15 09:30:00,26.86,28.17,26.81,27.63,4876000.0,26.86,28.17,26.81,27.63,4876000.0
2008-09-15 10:00:00,27.62,28.08,27.51,27.89,2220000.0,27.62,28.08,27.51,27.89,2220000.0
2008-09-15 10:30:00,27.89,28.14,27.65,27.92,1725000.0,27.89,28.14,27.65,27.92,1725000.0
2008-09-15 11:00:00,27.96,28.18,27.7,27.7,1696000.0,27.96,28.18,27.7,27.7,1696000.0
2008-09-15 11:30:00,27.7,27.99,27.66,27.75,1358000.0,27.7,27.99,27.66,27.75,1358000.0
2008-09-15 12:00:00,27.75,27.94,27.63,27.82,1056000.0,27.75,27.94,27.63,27.82,1056000.0
2008-09-15 12:30:00,27.81,28.0,27.72,27.89,639000.0,27.81,28.0,27.72,27.89,639000.0
2008-09-15 13:00:00,27.87,28.39,27.85,28.35,1508000.0,27.87,28.39,27.85,28.35,1508000.0
2008-09-15 13:30:00,28.36,28.37,27.68,28.07,2115000.0,28.36,28.37,27.68,28.07,2115000.0
2008-09-15 14:00:00,28.07,28.22,27.83,28.0,1407000.0,28.07,28.22,27.83,28.0,1407000.0
2008-09-15 14:30:00,27.99,28.2,27.6,27.8,1600000.0,27.99,28.2,27.6,27.8,1600000.0
2008-09-15 15:00:00,27.78,27.78,27.11,27.24,2365000.0,27.78,27.78,27.11,27.24,2365000.0
2008-09-15 15:30:00,27.27,27.67,27.2,27.33,2751000.0,27.27,27.67,27.2,27.33,2751000.0
2008-09-16 09:30:00,26.7,27.89,26.7,26.83,4934000.0,26.7,27.89,26.7,26.83,4934000.0
2008-09-16 10:00:00,26.83,27.5,26.78,27.26,3228000.0,26.83,27.5,26.78,27.26,3228000.0
2008-09-16 10:30:00,27.26,27.45,26.93,27.37,2077000.0,27.26,27.45,26.93,27.37,2077000.0
2008-09-16 11:00:00,27.4,27.64,27.05,27.11,3288000.0,27.4,27.64,27.05,27.11,3288000.0
2008-09-16 11:30:00,27.1,27.57,27.09,27.49,982000.0,27.1,27.57,27.09,27.49,982000.0
2008-09-16 12:00:00,27.49,27.8,27.49,27.76,1423000.0,27.49,27.8,27.49,27.76,1423000.0
2008-09-16 12:30:00,27.77,27.77,27.52,27.72,669000.0,27.77,27.77,27.52,27.72,669000.0
2008-09-16 13:00:00,27.72,27.77,27.46,27.54,912000.0,27.72,27.77,27.46,27.54,912000.0
2008-09-16 13:30:00,27.54,27.66,27.42,27.64,516000.0,27.54,27.66,27.42,27.64,516000.0
2008-09-16 14:00:00,27.63,27.67,26.71,26.8,2860000.0,27.63,27.67,26.71,26.8,2860000.0
2008-09-16 14:30:00,26.83,27.15,26.2,27.02,4796000.0,26.83,27.15,26.2,27.02,4796000.0
2008-09-16 15:00:00,27.0,27.09,26.64,26.73,2960000.0,27.0,27.09,26.64,26.73,2960000.0
2008-09-16 15:30:00,26.75,26.86,26.55,26.64,3598000.0,26.75,26.86,26.55,26.64,3598000.0
2008-09-17 09:30:00,26.25,27.0,25.8,26.7,3229000.0,26.25,27.0,25.8,26.7,3229000.0
2008-09-17 10:00:00,26.65,26.84,26.25,26.4,1456000.0,26.65,26.84,26.25,26.4,1456000.0
2008-09-17 10:30:00,26.4,26.42,25.94,26.1,1356000.0,26.4,26.42,25.94,26.1,1356000.0
2008-09-17 11:00:00,26.12,26.16,25.15,25.18,2884000.0,26.12,26.16,25.15,25.18,2884000.0
2008-09-17 11:30:00,25.17,25.42,24.93,25.16,2679000.0,25.17,25.42,24.93,25.16,2679000.0
2008-09-17 12:00:00,25.14,25.43,24.91,25.23,1656000.0,25.14,25.43,24.91,25.23,1656000.0
2008-09-17 12:30:00,25.22,25.5,25.17,25.4,947000.0,25.22,25.5,25.17,25.4,947000.0
2008-09-17 13:00:00,25.39,25.6,25.1,25.1,879000.0,25.39,25.6,25.1,25.1,879000.0
2008-09-17 13:30:00,25.1,25.17,24.77,25.08,1983000.0,25.1,25.17,24.77,25.08,1983000.0
2008-09-17 14:00:00,25.01,25.72,25.01,25.72,1971000.0,25.01,25.72,25.01,25.72,1971000.0
2008-09-17 14:30:00,25.75,26.4,25.67,26.18,3372000.0,25.75,26.4,25.67,26.18,3372000.0
2008-09-17 15:00:00,26.15,26.55,26.0,26.11,2125000.0,26.15,26.55,26.0,26.11,2125000.0
2008-09-17 15:30:00,26.14,26.16,25.45,25.46,2162000.0,26.14,26.16,25.45,25.46,2162000.0
2008-09-18 09:30:00,25.97,26.3,25.52,25.92,3002000.0,25.97,26.3,25.52,25.92,3002000.0
2008-09-18 10:00:00,26.0,26.35,25.93,25.98,1886000.0,26.0,26.35,25.93,25.98,1886000.0
2008-09-18 10:30:00,25.98,26.08,25.42,25.55,1813000.0,25.98,26.08,25.42,25.55,1813000.0
2008-09-18 11:00:00,25.53,25.64,25.1,25.42,1930000.0,25.53,25.64,25.1,25.42,1930000.0
2008-09-18 11:30:00,25.46,25.49,24.59,24.77,2468000.0,25.46,25.49,24.59,24.77,2468000.0
2008-09-18 12:00:00,24.78,24.85,24.28,24.4,2757000.0,24.78,24.85,24.28,24.4,2757000.0
2008-09-18 12:30:00,24.41,24.44,23.66,23.7,3083000.0,24.41,24.44,23.66,23.7,3083000.0
2008-09-18 13:00:00,23.69,24.45,23.61,24.36,2732000.0,23.69,24.45,23.61,24.36,2732000.0
2008-09-18 13:30:00,24.35,24.75,24.2,24.54,1990000.0,24.35,24.75,24.2,24.54,1990000.0
2008-09-18 14:00:00,24.54,24.65,24.29,24.56,1193000.0,24.54,24.65,24.29,24.56,1193000.0
2008-09-18 14:30:00,24.55,24.67,24.02,24.18,2299000.0,24.55,24.67,24.02,24.18,2299000.0
2008-09-18 15:00:00,24.17,25.76,24.17,25.53,5695000.0,24.17,25.76,24.17,25.53,5695000.0
2008-09-18 15:30:00,25.46,27.73,25.4,27.72,8755000.0,25.46,27.73,25.4,27.72,8755000.0
2008-09-19 09:30:00,31.0,31.08,28.1,28.47,7547000.0,31.0,31.08,28.1,28.47,7547000.0
2008-09-19 10:00:00,28.46,29.24,28.05,29.15,3346000.0,28.46,29.24,28.05,29.15,3346000.0
2008-09-19 10:30:00,29.08,29.47,28.64,28.8,2447000.0,29.08,29.47,28.64,28.8,2447000.0
2008-09-19 11:00:00,28.81,29.3,28.8,29.06,1882000.0,28.81,29.3,28.8,29.06,1882000.0
2008-09-19 11:30:00,29.06,29.39,28.97,29.36,1340000.0,29.06,29.39,28.97,29.36,1340000.0
2008-09-19 12:00:00,29.33,29.74,29.25,29.69,1618000.0,29.33,29.74,29.25,29.69,1618000.0
2008-09-19 12:30:00,29.69,29.72,29.34,29.49,1393000.0,29.69,29.72,29.34,29.49,1393000.0
2008-09-19 13:00:00,29.48,29.53,29.13,29.46,1180000.0,29.48,29.53,29.13,29.46,1180000.0
2008-09-19 13:30:00,29.46,29.46,29.13,29.18,705000.0,29.46,29.46,29.13,29.18,705000.0
2008-09-19 14:00:00,29.21,29.22,28.95,29.19,1258000.0,29.21,29.22,28.95,29.19,1258000.0
2008-09-19 14:30:00,29.22,29.34,28.99,29.15,1239000.0,29.22,29.34,28.99,29.15,1239000.0
2008-09-19 15:00:00,29.15,29.34,29.01,29.27,1901000.0,29.15,29.34,29.01,29.27,1901000.0
2008-09-19 15:30:00,29.24,29.3,28.85,28.98,3694000.0,29.24,29.3,28.85,28.98,3694000.0
2008-09-22 09:30:00,29.15,29.35,28.7,29.0,2195000.0,29.15,29.35,28.7,29.0,2195000.0
2008-09-22 10:00:00,29.0,29.04,28.45,28.54,1235000.0,29.0,29.04,28.45,28.54,1235000.0
2008-09-22 10:30:00,28.54,29.0,28.51,28.86,1125000.0,28.54,29.0,28.51,28.86,1125000.0
2008-09-22 11:00:00,28.88,28.99,28.45,28.58,778000.0,28.88,28.99,28.45,28.58,778000.0
2008-09-22 11:30:00,28.59,28.67,28.04,28.31,1000000.0,28.59,28.67,28.04,28.31,1000000.0
2008-09-22 12:00:00,28.31,28.49,28.2,28.28,724000.0,28.31,28.49,28.2,28.28,724000.0
2008-09-22 12:30:00,28.31,28.33,28.13,28.18,550000.0,28.31,28.33,28.13,28.18,550000.0
2008-09-22 13:00:00,28.18,28.25,27.77,27.8,1356000.0,28.18,28.25,27.77,27.8,1356000.0
2008-09-22 13:30:00,27.82,28.09,27.6,27.86,1200000.0,27.82,28.09,27.6,27.86,1200000.0
2008-09-22 14:00:00,27.88,28.03,27.55,27.57,879000.0,27.88,28.03,27.55,27.57,879000.0
2008-09-22 14:30:00,27.62,27.79,27.31,27.41,1299000.0,27.62,27.79,27.31,27.41,1299000.0
2008-09-22 15:00:00,27.41,27.55,27.0,27.01,1770000.0,27.41,27.55,27.0,27.01,1770000.0
2008-09-22 15:30:00,27.02,27.15,26.56,26.93,3310000.0,27.02,27.15,26.56,26.93,3310000.0
2008-09-23 09:30:00,27.12,27.59,26.8,27.48,3205000.0,27.12,27.59,26.8,27.48,3205000.0
2008-09-23 10:00:00,27.48,27.77,27.45,27.6,2023000.0,27.48,27.77,27.45,27.6,2023000.0
2008-09-23 10:30:00,27.64,27.7,27.25,27.44,1722000.0,27.64,27.7,27.25,27.44,1722000.0
2008-09-23 11:00:00,27.44,27.65,27.37,27.43,677000.0,27.44,27.65,27.37,27.43,677000.0
2008-09-23 11:30:00,27.42,27.53,27.18,27.25,710000.0,27.42,27.53,27.18,27.25,710000.0
2008-09-23 12:00:00,27.2,27.24,26.31,26.44,2032000.0,27.2,27.24,26.31,26.44,2032000.0
2008-09-23 12:30:00,26.44,26.57,26.24,26.41,1429000.0,26.44,26.57,26.24,26.41,1429000.0
2008-09-23 13:00:00,26.41,26.53,26.15,26.43,903000.0,26.41,26.53,26.15,26.43,903000.0
2008-09-23 13:30:00,26.39,26.77,26.14,26.68,1126000.0,26.39,26.77,26.14,26.68,1126000.0
2008-09-23 14:00:00,26.68,27.23,26.45,27.19,1620000.0,26.68,27.23,26.45,27.19,1620000.0
2008-09-23 14:30:00,27.21,27.6,27.02,27.32,2097000.0,27.21,27.6,27.02,27.32,2097000.0
2008-09-23 15:00:00,27.26,27.59,26.9,27.12,2039000.0,27.26,27.59,26.9,27.12,2039000.0
2008-09-23 15:30:00,27.08,27.21,26.3,26.38,2897000.0,27.08,27.21,26.3,26.38,2897000.0
2008-09-24 09:30:00,26.8,26.96,26.39,26.8,2778000.0,26.8,26.96,26.39,26.8,2778000.0
2008-09-24 10:00:00,26.85,27.0,26.6,26.84,1299000.0,26.85,27.0,26.6,26.84,1299000.0
2008-09-24 10:30:00,26.84,27.2,26.8,27.17,1401000.0,26.84,27.2,26.8,27.17,1401000.0
2008-09-24 11:00:00,27.17,27.17,26.83,27.15,944000.0,27.17,27.17,26.83,27.15,944000.0
2008-09-24 11:30:00,27.13,27.13,26.5,26.55,1194000.0,27.13,27.13,26.5,26.55,1194000.0
2008-09-24 12:00:00,26.57,26.85,26.54,26.73,931000.0,26.57,26.85,26.54,26.73,931000.0
2008-09-24 12:30:00,26.76,27.01,26.66,26.85,782000.0,26.76,27.01,26.66,26.85,782000.0
2008-09-24 13:00:00,26.85,27.69,26.8,27.63,1775000.0,26.85,27.69,26.8,27.63,1775000.0
2008-09-24 13:30:00,27.63,27.86,27.38,27.47,1806000.0,27.63,27.86,27.38,27.47,1806000.0
2008-09-24 14:00:00,27.46,27.54,27.01,27.13,1846000.0,27.46,27.54,27.01,27.13,1846000.0
2008-09-24 14:30:00,27.09,27.4,26.9,26.96,1396000.0,27.09,27.4,26.9,26.96,1396000.0
2008-09-24 15:00:00,26.96,27.09,26.46,26.62,1653000.0,26.96,27.09,26.46,26.62,1653000.0
2008-09-24 15:30:00,26.63,26.86,26.2,26.77,2357000.0,26.63,26.86,26.2,26.77,2357000.0
2008-09-25 09:30:00,26.72,27.2,26.54,26.97,2720000.0,26.72,27.2,26.54,26.97,2720000.0
2008-09-25 10:00:00,26.97,27.25,26.72,27.07,1767000.0,26.97,27.25,26.72,27.07,1767000.0
2008-09-25 10:30:00,27.07,27.16,26.83,26.95,1312000.0,27.07,27.16,26.83,26.95,1312000.0
2008-09-25 11:00:00,26.98,27.05,26.68,26.93,1116000.0,26.98,27.05,26.68,26.93,1116000.0
2008-09-25 11:30:00,26.88,27.0,26.7,26.84,1172000.0,26.88,27.0,26.7,26.84,1172000.0
2008-09-25 12:00:00,26.84,27.15,26.8,27.11,1035000.0,26.84,27.15,26.8,27.11,1035000.0
2008-09-25 12:30:00,27.14,27.89,27.12,27.81,2351000.0,27.14,27.89,27.12,27.81,2351000.0
2008-09-25 13:00:00,27.82,27.97,27.55,27.67,1638000.0,27.82,27.97,27.55,27.67,1638000.0
2008-09-25 13:30:00,27.67,27.88,27.35,27.52,1435000.0,27.67,27.88,27.35,27.52,1435000.0
2008-09-25 14:00:00,27.55,27.59,27.02,27.26,1387000.0,27.55,27.59,27.02,27.26,1387000.0
2008-09-25 14:30:00,27.3,27.6,27.27,27.48,1074000.0,27.3,27.6,27.27,27.48,1074000.0
2008-09-25 15:00:00,27.44,27.83,27.42,27.7,1322000.0,27.44,27.83,27.42,27.7,1322000.0
2008-09-25 15:30:00,27.72,27.83,27.4,27.55,2949000.0,27.72,27.83,27.4,27.55,2949000.0
2008-09-26 09:30:00,26.6,26.74,26.11,26.36,3814000.0,26.6,26.74,26.11,26.36,3814000.0
2008-09-26 10:00:00,26.36,26.6,26.27,26.34,2002000.0,26.36,26.6,26.27,26.34,2002000.0
2008-09-26 10:30:00,26.33,26.59,26.12,26.43,1586000.0,26.33,26.59,26.12,26.43,1586000.0
2008-09-26 11:00:00,26.44,26.49,25.73,26.06,1867000.0,26.44,26.49,25.73,26.06,1867000.0
2008-09-26 11:30:00,26.07,26.24,25.87,25.97,974000.0,26.07,26.24,25.87,25.97,974000.0
2008-09-26 12:00:00,25.96,26.0,25.66,25.69,1230000.0,25.96,26.0,25.66,25.69,1230000.0
2008-09-26 12:30:00,25.71,25.9,25.56,25.9,1694000.0,25.71,25.9,25.56,25.9,1694000.0
2008-09-26 13:00:00,25.91,26.39,25.9,26.2,1785000.0,25.91,26.39,25.9,26.2,1785000.0
2008-09-26 13:30:00,26.23,26.24,25.83,25.95,1787000.0,26.23,26.24,25.83,25.95,1787000.0
2008-09-26 14:00:00,25.94,25.95,25.68,25.72,1225000.0,25.94,25.95,25.68,25.72,1225000.0
2008-09-26 14:30:00,25.72,26.0,25.69,25.84,884000.0,25.72,26.0,25.69,25.84,884000.0
2008-09-26 15:00:00,25.83,26.13,25.46,26.01,1972000.0,25.83,26.13,25.46,26.01,1972000.0
2008-09-26 15:30:00,25.98,26.2,25.9,26.09,1961000.0,25.98,26.2,25.9,26.09,1961000.0
2008-09-29 09:30:00,25.01,25.24,23.96,24.33,3305000.0,25.01,25.24,23.96,24.33,3305000.0
2008-09-29 10:00:00,24.3,24.48,23.59,23.97,2933000.0,24.3,24.48,23.59,23.97,2933000.0
2008-09-29 10:30:00,23.92,24.3,23.8,24.13,1282000.0,23.92,24.3,23.8,24.13,1282000.0
2008-09-29 11:00:00,24.18,24.3,23.9,23.91,1363000.0,24.18,24.3,23.9,23.91,1363000.0
2008-09-29 11:30:00,23.93,23.94,23.5,23.66,2014000.0,23.93,23.94,23.5,23.66,2014000.0
2008-09-29 12:00:00,23.65,23.73,23.36,23.61,1641000.0,23.65,23.73,23.36,23.61,1641000.0
2008-09-29 12:30:00,23.6,24.05,23.27,23.9,1545000.0,23.6,24.05,23.27,23.9,1545000.0
2008-09-29 13:00:00,23.89,24.02,23.54,24.01,809000.0,23.89,24.02,23.54,24.01,809000.0
2008-09-29 13:30:00,23.97,24.17,23.0,23.41,4535000.0,23.97,24.17,23.0,23.41,4535000.0
2008-09-29 14:00:00,23.45,23.5,22.7,22.99,4398000.0,23.45,23.5,22.7,22.99,4398000.0
2008-09-29 14:30:00,23.03,23.15,22.77,22.94,2017000.0,23.03,23.15,22.77,22.94,2017000.0
2008-09-29 15:00:00,22.91,23.25,22.8,23.0,3308000.0,22.91,23.25,22.8,23.0,3308000.0
2008-09-29 15:30:00,22.92,23.5,22.92,23.2,3637000.0,22.92,23.5,22.92,23.2,3637000.0
2008-09-30 09:30:00,23.61,24.5,23.58,23.95,4571000.0,23.61,24.5,23.58,23.95,4571000.0
2008-09-30 10:00:00,23.97,24.64,23.87,24.62,3395000.0,23.97,24.64,23.87,24.62,3395000.0
2008-09-30 10:30:00,24.62,24.97,24.57,24.71,2250000.0,24.62,24.97,24.57,24.71,2250000.0
2008-09-30 11:00:00,24.72,24.83,24.58,24.74,1210000.0,24.72,24.83,24.58,24.74,1210000.0
2008-09-30 11:30:00,24.74,24.99,24.7,24.93,1282000.0,24.74,24.99,24.7,24.93,1282000.0
2008-09-30 12:00:00,24.95,24.98,24.64,24.74,1082000.0,24.95,24.98,24.64,24.74,1082000.0
2008-09-30 12:30:00,24.76,24.97,24.72,24.9,697000.0,24.76,24.97,24.72,24.9,697000.0
2008-09-30 13:00:00,24.91,24.95,24.75,24.9,955000.0,24.91,24.95,24.75,24.9,955000.0
2008-09-30 13:30:00,24.9,25.1,24.77,24.84,1383000.0,24.9,25.1,24.77,24.84,1383000.0
2008-09-30 14:00:00,24.85,25.06,24.78,25.04,849000.0,24.85,25.06,24.78,25.04,849000.0
2008-09-30 14:30:00,25.04,25.1,24.75,24.8,1276000.0,25.04,25.1,24.75,24.8,1276000.0
2008-09-30 15:00:00,24.79,24.99,24.67,24.91,1577000.0,24.79,24.99,24.67,24.91,1577000.0
2008-09-30 15:30:00,24.91,25.1,24.5,24.82,3043000.0,24.91,25.1,24.5,24.82,3043000.0
2008-10-01 09:30:00,24.89,25.25,24.22,24.79,3086000.0,24.89,25.25,24.22,24.79,3086000.0
2008-10-01 10:00:00,24.83,24.83,24.03,24.34,2008000.0,24.83,24.83,24.03,24.34,2008000.0
2008-10-01 10:30:00,24.34,24.44,23.9,23.93,1310000.0,24.34,24.44,23.9,23.93,1310000.0
2008-10-01 11:00:00,23.94,24.17,23.83,24.05,1248000.0,23.94,24.17,23.83,24.05,1248000.0
2008-10-01 11:30:00,24.06,24.22,23.94,24.18,811000.0,24.06,24.22,23.94,24.18,811000.0
2008-10-01 12:00:00,24.19,24.55,24.09,24.38,1267000.0,24.19,24.55,24.09,24.38,1267000.0
2008-10-01 12:30:00,24.39,24.9,24.35,24.77,1437000.0,24.39,24.9,24.35,24.77,1437000.0
2008-10-01 13:00:00,24.77,24.8,24.53,24.57,522000.0,24.77,24.8,24.53,24.57,522000.0
2008-10-01 13:30:00,24.55,24.7,24.22,24.57,997000.0,24.55,24.7,24.22,24.57,997000.0
2008-10-01 14:00:00,24.57,24.7,24.48,24.63,596000.0,24.57,24.7,24.48,24.63,596000.0
2008-10-01 14:30:00,24.63,24.78,24.4,24.53,1161000.0,24.63,24.78,24.4,24.53,1161000.0
2008-10-01 15:00:00,24.53,24.55,24.3,24.42,931000.0,24.53,24.55,24.3,24.42,931000.0
2008-10-01 15:30:00,24.45,24.55,24.34,24.48,1427000.0,24.45,24.55,24.34,24.48,1427000.0
2008-10-02 09:30:00,24.23,24.84,23.95,24.62,2963000.0,24.23,24.84,23.95,24.62,2963000.0
2008-10-02 10:00:00,24.62,24.66,23.91,24.1,2293000.0,24.62,24.66,23.91,24.1,2293000.0
2008-10-02 10:30:00,24.07,24.14,23.65,23.85,1813000.0,24.07,24.14,23.65,23.85,1813000.0
2008-10-02 11:00:00,23.81,24.16,23.61,23.95,1250000.0,23.81,24.16,23.61,23.95,1250000.0
2008-10-02 11:30:00,23.92,24.45,23.83,24.32,1357000.0,23.92,24.45,23.83,24.32,1357000.0
2008-10-02 12:00:00,24.29,24.48,24.08,24.1,772000.0,24.29,24.48,24.08,24.1,772000.0
2008-10-02 12:30:00,24.09,24.18,23.9,24.02,724000.0,24.09,24.18,23.9,24.02,724000.0
2008-10-02 13:00:00,24.0,24.04,23.51,23.64,1117000.0,24.0,24.04,23.51,23.64,1117000.0
2008-10-02 13:30:00,23.65,23.76,23.35,23.48,1813000.0,23.65,23.76,23.35,23.48,1813000.0
2008-10-02 14:00:00,23.5,23.55,23.16,23.22,1229000.0,23.5,23.55,23.16,23.22,1229000.0
2008-10-02 14:30:00,23.25,23.38,23.0,23.32,1739000.0,23.25,23.38,23.0,23.32,1739000.0
2008-10-02 15:00:00,23.34,23.49,23.11,23.29,1263000.0,23.34,23.49,23.11,23.29,1263000.0
2008-10-02 15:30:00,23.27,23.51,23.15,23.35,2209000.0,23.27,23.51,23.15,23.35,2209000.0
2008-10-03 09:30:00,23.88,24.3,23.46,24.18,3019000.0,23.88,24.3,23.46,24.18,3019000.0
2008-10-03 10:00:00,24.17,24.3,23.74,24.0,2759000.0,24.17,24.3,23.74,24.0,2759000.0
2008-10-03 10:30:00,24.04,24.12,23.85,23.97,1715000.0,24.04,24.12,23.85,23.97,1715000.0
2008-10-03 11:00:00,24.0,24.38,23.96,24.0,1433000.0,24.0,24.38,23.96,24.0,1433000.0
2008-10-03 11:30:00,24.05,24.22,23.95,24.12,681000.0,24.05,24.22,23.95,24.12,681000.0
2008-10-03 12:00:00,24.1,24.26,23.97,24.1,986000.0,24.1,24.26,23.97,24.1,986000.0
2008-10-03 12:30:00,24.12,24.2,24.01,24.1,698000.0,24.12,24.2,24.01,24.1,698000.0
2008-10-03 13:00:00,24.13,24.36,23.4,23.66,2408000.0,24.13,24.36,23.4,23.66,2408000.0
2008-10-03 13:30:00,23.67,23.95,22.9,23.36,3068000.0,23.67,23.95,22.9,23.36,3068000.0
2008-10-03 14:00:00,23.38,23.43,22.82,22.82,1968000.0,23.38,23.43,22.82,22.82,1968000.0
2008-10-03 14:30:00,22.81,23.09,22.6,23.07,2056000.0,22.81,23.09,22.6,23.07,2056000.0
2008-10-03 15:00:00,23.06,23.19,22.32,22.45,3045000.0,23.06,23.19,22.32,22.45,3045000.0
2008-10-03 15:30:00,22.45,22.73,22.05,22.21,3057000.0,22.45,22.73,22.05,22.21,3057000.0
2008-10-06 09:30:00,20.56,21.15,20.38,20.7,5634000.0,20.56,21.15,20.38,20.7,5634000.0
2008-10-06 10:00:00,20.69,21.2,20.59,20.85,4754000.0,20.69,21.2,20.59,20.85,4754000.0
2008-10-06 10:30:00,20.85,21.5,20.69,21.34,4772000.0,20.85,21.5,20.69,21.34,4772000.0
2008-10-06 11:00:00,21.34,21.75,21.15,21.22,3546000.0,21.34,21.75,21.15,21.22,3546000.0
2008-10-06 11:30:00,21.22,21.23,20.94,21.04,1484000.0,21.22,21.23,20.94,21.04,1484000.0
2008-10-06 12:00:00,21.02,21.29,20.95,21.11,1114000.0,21.02,21.29,20.95,21.11,1114000.0
2008-10-06 12:30:00,21.17,21.17,20.62,20.74,1353000.0,21.17,21.17,20.62,20.74,1353000.0
2008-10-06 13:00:00,20.77,21.0,20.61,20.74,1402000.0,20.77,21.0,20.61,20.74,1402000.0
2008-10-06 13:30:00,20.76,20.78,20.5,20.6,1776000.0,20.76,20.78,20.5,20.6,1776000.0
2008-10-06 14:00:00,20.58,20.87,20.5,20.67,2425000.0,20.58,20.87,20.5,20.67,2425000.0
2008-10-06 14:30:00,20.69,21.04,20.5,20.83,2461000.0,20.69,21.04,20.5,20.83,2461000.0
2008-10-06 15:00:00,20.84,22.0,20.55,21.96,4514000.0,20.84,22.0,20.55,21.96,4514000.0
2008-10-06 15:30:00,21.96,22.77,21.56,22.61,4880000.0,21.96,22.77,21.56,22.61,4880000.0
2008-10-07 09:30:00,23.02,23.37,22.0,22.25,7598000.0,23.02,23.37,22.0,22.25,7598000.0
2008-10-07 10:00:00,22.26,23.15,22.0,23.06,3097000.0,22.26,23.15,22.0,23.06,3097000.0
2008-10-07 10:30:00,23.09,23.3,22.73,22.79,2238000.0,23.09,23.3,22.73,22.79,2238000.0
2008-10-07 11:00:00,22.83,22.88,22.21,22.47,1472000.0,22.83,22.88,22.21,22.47,1472000.0
2008-10-07 11:30:00,22.48,22.72,22.27,22.48,1144000.0,22.48,22.72,22.27,22.48,1144000.0
2008-10-07 12:00:00,22.53,22.53,22.12,22.17,832000.0,22.53,22.53,22.12,22.17,832000.0
2008-10-07 12:30:00,22.23,22.39,22.1,22.3,1016000.0,22.23,22.39,22.1,22.3,1016000.0
2008-10-07 13:00:00,22.31,22.45,22.04,22.14,1404000.0,22.31,22.45,22.04,22.14,1404000.0
2008-10-07 13:30:00,22.16,22.46,21.65,21.66,1759000.0,22.16,22.46,21.65,21.66,1759000.0
2008-10-07 14:00:00,21.68,22.18,21.5,22.03,1979000.0,21.68,22.18,21.5,22.03,1979000.0
2008-10-07 14:30:00,22.01,22.19,21.56,21.61,1352000.0,22.01,22.19,21.56,21.61,1352000.0
2008-10-07 15:00:00,21.61,22.0,21.25,21.97,2472000.0,21.61,22.0,21.25,21.97,2472000.0
2008-10-07 15:30:00,21.9,21.99,21.44,21.49,2500000.0,21.9,21.99,21.44,21.49,2500000.0
2008-10-08 09:30:00,20.68,22.54,20.68,22.35,5113000.0,20.68,22.54,20.68,22.35,5113000.0
2008-10-08 10:00:00,22.4,22.8,21.83,22.24,3645000.0,22.4,22.8,21.83,22.24,3645000.0
2008-10-08 10:30:00,22.24,22.4,21.4,21.87,2266000.0,22.24,22.4,21.4,21.87,2266000.0
2008-10-08 11:00:00,21.85,22.3,21.57,22.1,1773000.0,21.85,22.3,21.57,22.1,1773000.0
2008-10-08 11:30:00,22.15,22.15,21.4,21.79,1484000.0,22.15,22.15,21.4,21.79,1484000.0
2008-10-08 12:00:00,21.8,21.85,21.11,21.31,1203000.0,21.8,21.85,21.11,21.31,1203000.0
2008-10-08 12:30:00,21.35,21.86,21.2,21.73,1487000.0,21.35,21.86,21.2,21.73,1487000.0
2008-10-08 13:00:00,21.71,22.15,21.7,21.74,2038000.0,21.71,22.15,21.7,21.74,2038000.0
2008-10-08 13:30:00,21.73,22.53,21.63,22.45,2464000.0,21.73,22.53,21.63,22.45,2464000.0
2008-10-08 14:00:00,22.43,22.75,22.25,22.38,2474000.0,22.43,22.75,22.25,22.38,2474000.0
2008-10-08 14:30:00,22.41,22.5,21.82,22.18,2216000.0,22.41,22.5,21.82,22.18,2216000.0
2008-10-08 15:00:00,22.15,22.3,21.7,21.95,2347000.0,22.15,22.3,21.7,21.95,2347000.0
2008-10-08 15:30:00,21.97,22.08,21.22,21.33,3421000.0,21.97,22.08,21.22,21.33,3421000.0
2008-10-09 09:30:00,22.09,22.38,21.81,22.06,3238000.0,22.09,22.38,21.81,22.06,3238000.0
2008-10-09 10:00:00,22.08,22.4,21.7,21.74,2287000.0,22.08,22.4,21.7,21.74,2287000.0
2008-10-09 10:30:00,21.74,21.89,21.5,21.56,1141000.0,21.74,21.89,21.5,21.56,1141000.0
2008-10-09 11:00:00,21.55,21.67,21.02,21.38,1817000.0,21.55,21.67,21.02,21.38,1817000.0
2008-10-09 11:30:00,21.32,21.77,21.31,21.49,1150000.0,21.32,21.77,21.31,21.49,1150000.0
2008-10-09 12:00:00,21.54,21.67,21.3,21.53,805000.0,21.54,21.67,21.3,21.53,805000.0
2008-10-09 12:30:00,21.5,21.55,21.15,21.3,783000.0,21.5,21.55,21.15,21.3,783000.0
2008-10-09 13:00:00,21.3,21.68,21.2,21.6,1080000.0,21.3,21.68,21.2,21.6,1080000.0
2008-10-09 13:30:00,21.61,21.64,21.26,21.45,598000.0,21.61,21.64,21.26,21.45,598000.0
2008-10-09 14:00:00,21.42,21.53,21.21,21.25,439000.0,21.42,21.53,21.21,21.25,439000.0
2008-10-09 14:30:00,21.29,21.33,20.7,20.7,1670000.0,21.29,21.33,20.7,20.7,1670000.0
2008-10-09 15:00:00,20.7,20.85,20.36,20.57,3575000.0,20.7,20.85,20.36,20.57,3575000.0
2008-10-09 15:30:00,20.58,20.86,20.16,20.7,4229000.0,20.58,20.86,20.16,20.7,4229000.0
2008-10-10 09:30:00,19.81,21.5,19.8,21.22,5988000.0,19.81,21.5,19.8,21.22,5988000.0
2008-10-10 10:00:00,21.22,21.55,20.74,21.0,3880000.0,21.22,21.55,20.74,21.0,3880000.0
2008-10-10 10:30:00,21.02,21.02,20.32,20.6,2330000.0,21.02,21.02,20.32,20.6,2330000.0
2008-10-10 11:00:00,20.6,20.75,20.21,20.27,1715000.0,20.6,20.75,20.21,20.27,1715000.0
2008-10-10 11:30:00,20.32,20.59,20.1,20.28,1894000.0,20.32,20.59,20.1,20.28,1894000.0
2008-10-10 12:00:00,20.21,20.89,20.21,20.66,1835000.0,20.21,20.89,20.21,20.66,1835000.0
2008-10-10 12:30:00,20.67,21.08,20.3,20.93,2397000.0,20.67,21.08,20.3,20.93,2397000.0
2008-10-10 13:00:00,20.93,20.98,20.6,20.79,1477000.0,20.93,20.98,20.6,20.79,1477000.0
2008-10-10 13:30:00,20.79,20.85,20.21,20.31,2043000.0,20.79,20.85,20.21,20.31,2043000.0
2008-10-10 14:00:00,20.28,20.89,20.1,20.1,2968000.0,20.28,20.89,20.1,20.1,2968000.0
2008-10-10 14:30:00,20.14,20.32,19.91,20.13,3471000.0,20.14,20.32,19.91,20.13,3471000.0
2008-10-10 15:00:00,20.11,21.26,19.98,21.18,4860000.0,20.11,21.26,19.98,21.18,4860000.0
2008-10-10 15:30:00,21.11,21.5,20.83,21.5,4819000.0,21.11,21.5,20.83,21.5,4819000.0
2008-10-13 09:30:00,22.03,23.03,22.02,22.76,3971000.0,22.03,23.03,22.02,22.76,3971000.0
2008-10-13 10:00:00,22.8,23.08,22.63,23.03,2478000.0,22.8,23.08,22.63,23.03,2478000.0
2008-10-13 10:30:00,23.01,23.44,22.98,23.23,2060000.0,23.01,23.44,22.98,23.23,2060000.0
2008-10-13 11:00:00,23.23,23.4,23.08,23.36,1593000.0,23.23,23.4,23.08,23.36,1593000.0
2008-10-13 11:30:00,23.36,23.63,23.34,23.55,1563000.0,23.36,23.63,23.34,23.55,1563000.0
2008-10-13 12:00:00,23.53,24.32,23.5,24.21,2562000.0,23.53,24.32,23.5,24.21,2562000.0
2008-10-13 12:30:00,24.2,24.42,24.15,24.24,2467000.0,24.2,24.42,24.15,24.24,2467000.0
2008-10-13 13:00:00,24.25,24.46,24.16,24.44,1624000.0,24.25,24.46,24.16,24.44,1624000.0
2008-10-13 13:30:00,24.45,24.74,24.45,24.71,3665000.0,24.45,24.74,24.45,24.71,3665000.0
2008-10-13 14:00:00,24.72,25.73,24.66,25.24,7513000.0,24.72,25.73,24.66,25.24,7513000.0
2008-10-13 14:30:00,25.22,26.2,25.17,26.05,6748000.0,25.22,26.2,25.17,26.05,6748000.0
2008-10-13 15:00:00,26.07,27.15,25.9,26.97,6837000.0,26.07,27.15,25.9,26.97,6837000.0
2008-10-13 15:30:00,26.92,26.99,26.27,26.59,7624000.0,26.92,26.99,26.27,26.59,7624000.0
2008-10-14 09:30:00,27.41,27.48,25.37,25.46,7997000.0,27.41,27.48,25.37,25.46,7997000.0
2008-10-14 10:00:00,25.41,26.2,25.3,25.86,4449000.0,25.41,26.2,25.3,25.86,4449000.0
2008-10-14 10:30:00,25.91,26.15,25.0,25.69,3235000.0,25.91,26.15,25.0,25.69,3235000.0
2008-10-14 11:00:00,25.66,25.77,25.15,25.4,1795000.0,25.66,25.77,25.15,25.4,1795000.0
2008-10-14 11:30:00,25.43,25.75,25.3,25.62,1204000.0,25.43,25.75,25.3,25.62,1204000.0
2008-10-14 12:00:00,25.58,25.8,25.5,25.73,1021000.0,25.58,25.8,25.5,25.73,1021000.0
2008-10-14 12:30:00,25.69,25.98,25.6,25.68,1052000.0,25.69,25.98,25.6,25.68,1052000.0
2008-10-14 13:00:00,25.7,25.7,25.25,25.44,1265000.0,25.7,25.7,25.25,25.44,1265000.0
2008-10-14 13:30:00,25.47,25.76,25.4,25.5,1217000.0,25.47,25.76,25.4,25.5,1217000.0
2008-10-14 14:00:00,25.48,25.51,25.2,25.4,1471000.0,25.48,25.51,25.2,25.4,1471000.0
2008-10-14 14:30:00,25.45,25.46,24.7,24.99,2384000.0,25.45,25.46,24.7,24.99,2384000.0
2008-10-14 15:00:00,24.9,25.4,24.8,25.26,1635000.0,24.9,25.4,24.8,25.26,1635000.0
2008-10-14 15:30:00,25.3,25.68,25.02,25.05,2545000.0,25.3,25.68,25.02,25.05,2545000.0
2008-10-15 09:30:00,24.21,25.0,24.12,24.46,4055000.0,24.21,25.0,24.12,24.46,4055000.0
2008-10-15 10:00:00,24.43,24.5,24.1,24.33,2724000.0,24.43,24.5,24.1,24.33,2724000.0
2008-10-15 10:30:00,24.32,24.45,23.9,23.98,1982000.0,24.32,24.45,23.9,23.98,1982000.0
2008-10-15 11:00:00,23.95,24.05,23.45,23.61,2138000.0,23.95,24.05,23.45,23.61,2138000.0
2008-10-15 11:30:00,23.6,23.75,23.52,23.66,1504000.0,23.6,23.75,23.52,23.66,1504000.0
2008-10-15 12:00:00,23.68,23.77,23.13,23.29,1932000.0,23.68,23.77,23.13,23.29,1932000.0
2008-10-15 12:30:00,23.34,23.57,23.28,23.28,1160000.0,23.34,23.57,23.28,23.28,1160000.0
2008-10-15 13:00:00,23.27,23.27,22.7,22.85,2205000.0,23.27,23.27,22.7,22.85,2205000.0
2008-10-15 13:30:00,22.87,23.03,22.64,22.8,1715000.0,22.87,23.03,22.64,22.8,1715000.0
2008-10-15 14:00:00,22.8,23.12,22.7,23.07,1619000.0,22.8,23.12,22.7,23.07,1619000.0
2008-10-15 14:30:00,23.07,23.64,22.78,23.09,2323000.0,23.07,23.64,22.78,23.09,2323000.0
2008-10-15 15:00:00,23.09,23.33,22.86,22.97,1566000.0,23.09,23.33,22.86,22.97,1566000.0
2008-10-15 15:30:00,22.97,23.0,22.4,22.57,3337000.0,22.97,23.0,22.4,22.57,3337000.0
2008-10-16 09:30:00,22.7,22.86,21.38,21.99,5267000.0,22.7,22.86,21.38,21.99,5267000.0
2008-10-16 10:00:00,21.91,22.1,21.01,21.23,4072000.0,21.91,22.1,21.01,21.23,4072000.0
2008-10-16 10:30:00,21.23,21.42,20.7,21.15,3403000.0,21.23,21.42,20.7,21.15,3403000.0
2008-10-16 11:00:00,21.21,21.29,20.5,20.89,2692000.0,21.21,21.29,20.5,20.89,2692000.0
2008-10-16 11:30:00,20.9,21.72,20.85,21.62,2451000.0,20.9,21.72,20.85,21.62,2451000.0
2008-10-16 12:00:00,21.6,22.3,21.25,21.54,2951000.0,21.6,22.3,21.25,21.54,2951000.0
2008-10-16 12:30:00,21.57,21.7,21.24,21.44,1896000.0,21.57,21.7,21.24,21.44,1896000.0
2008-10-16 13:00:00,21.37,21.69,21.18,21.49,1152000.0,21.37,21.69,21.18,21.49,1152000.0
2008-10-16 13:30:00,21.52,21.75,21.06,21.63,1592000.0,21.52,21.75,21.06,21.63,1592000.0
2008-10-16 14:00:00,21.63,21.78,21.2,21.38,1440000.0,21.63,21.78,21.2,21.38,1440000.0
2008-10-16 14:30:00,21.38,21.93,21.35,21.67,1836000.0,21.38,21.93,21.35,21.67,1836000.0
2008-10-16 15:00:00,21.66,22.69,21.65,22.37,4444000.0,21.66,22.69,21.65,22.37,4444000.0
2008-10-16 15:30:00,22.37,22.7,22.03,22.62,3750000.0,22.37,22.7,22.03,22.62,3750000.0
2008-10-17 09:30:00,23.45,23.45,22.21,23.25,6795000.0,23.45,23.45,22.21,23.25,6795000.0
2008-10-17 10:00:00,23.23,23.45,23.0,23.18,2715000.0,23.23,23.45,23.0,23.18,2715000.0
2008-10-17 10:30:00,23.18,23.81,22.91,23.58,3245000.0,23.18,23.81,22.91,23.58,3245000.0
2008-10-17 11:00:00,23.6,23.95,23.51,23.56,1867000.0,23.6,23.95,23.51,23.56,1867000.0
2008-10-17 11:30:00,23.55,23.74,23.48,23.71,1198000.0,23.55,23.74,23.48,23.71,1198000.0
2008-10-17 12:00:00,23.7,24.02,23.63,23.96,1888000.0,23.7,24.02,23.63,23.96,1888000.0
2008-10-17 12:30:00,23.93,24.5,23.74,24.5,2250000.0,23.93,24.5,23.74,24.5,2250000.0
2008-10-17 13:00:00,24.46,24.76,24.35,24.53,2749000.0,24.46,24.76,24.35,24.53,2749000.0
2008-10-17 13:30:00,24.47,24.7,24.25,24.32,1211000.0,24.47,24.7,24.25,24.32,1211000.0
2008-10-17 14:00:00,24.31,24.4,23.88,24.06,2263000.0,24.31,24.4,23.88,24.06,2263000.0
2008-10-17 14:30:00,24.1,24.4,23.93,24.13,2185000.0,24.1,24.4,23.93,24.13,2185000.0
2008-10-17 15:00:00,24.15,24.38,23.67,23.86,3034000.0,24.15,24.38,23.67,23.86,3034000.0
2008-10-17 15:30:00,23.9,24.05,23.61,24.03,3657000.0,23.9,24.05,23.61,24.03,3657000.0
2008-10-20 09:30:00,24.58,25.47,24.2,25.38,6981000.0,24.58,25.47,24.2,25.38,6981000.0
2008-10-20 10:00:00,25.41,25.7,24.86,25.02,5380000.0,25.41,25.7,24.86,25.02,5380000.0
2008-10-20 10:30:00,25.02,25.39,24.85,25.03,2201000.0,25.02,25.39,24.85,25.03,2201000.0
2008-10-20 11:00:00,25.04,25.04,24.41,24.89,2510000.0,25.04,25.04,24.41,24.89,2510000.0
2008-10-20 11:30:00,24.88,25.3,24.72,25.12,1810000.0,24.88,25.3,24.72,25.12,1810000.0
2008-10-20 12:00:00,25.13,25.15,24.87,24.98,1051000.0,25.13,25.15,24.87,24.98,1051000.0
2008-10-20 12:30:00,24.96,25.1,24.88,24.91,690000.0,24.96,25.1,24.88,24.91,690000.0
2008-10-20 13:00:00,24.91,25.09,24.75,25.05,954000.0,24.91,25.09,24.75,25.05,954000.0
2008-10-20 13:30:00,25.02,25.16,25.0,25.04,930000.0,25.02,25.16,25.0,25.04,930000.0
2008-10-20 14:00:00,25.04,25.2,24.96,25.0,950000.0,25.04,25.2,24.96,25.0,950000.0
2008-10-20 14:30:00,25.02,25.2,24.94,25.02,896000.0,25.02,25.2,24.94,25.02,896000.0
2008-10-20 15:00:00,25.03,25.18,24.94,25.12,2062000.0,25.03,25.18,24.94,25.12,2062000.0
2008-10-20 15:30:00,25.08,25.5,24.98,25.42,3541000.0,25.08,25.5,24.98,25.42,3541000.0
2008-10-21 09:30:00,24.84,25.38,24.31,25.2,4742000.0,24.84,25.38,24.31,25.2,4742000.0
2008-10-21 10:00:00,25.2,26.0,25.02,25.79,3790000.0,25.2,26.0,25.02,25.79,3790000.0
2008-10-21 10:30:00,25.8,25.95,25.4,25.43,2418000.0,25.8,25.95,25.4,25.43,2418000.0
2008-10-21 11:00:00,25.43,25.63,25.34,25.42,699000.0,25.43,25.63,25.34,25.42,699000.0
2008-10-21 11:30:00,25.42,25.48,25.01,25.04,948000.0,25.42,25.48,25.01,25.04,948000.0
2008-10-21 12:00:00,25.02,25.2,24.9,25.02,1102000.0,25.02,25.2,24.9,25.02,1102000.0
2008-10-21 12:30:00,25.01,25.17,24.73,24.73,755000.0,25.01,25.17,24.73,24.73,755000.0
2008-10-21 13:00:00,24.73,24.93,24.61,24.81,888000.0,24.73,24.93,24.61,24.81,888000.0
2008-10-21 13:30:00,24.81,24.99,24.69,24.82,802000.0,24.81,24.99,24.69,24.82,802000.0
2008-10-21 14:00:00,24.84,25.2,24.81,25.19,1174000.0,24.84,25.2,24.81,25.19,1174000.0
2008-10-21 14:30:00,25.18,25.3,24.99,25.14,1220000.0,25.18,25.3,24.99,25.14,1220000.0
2008-10-21 15:00:00,25.15,25.3,24.81,24.85,1611000.0,25.15,25.3,24.81,24.85,1611000.0
2008-10-21 15:30:00,24.83,25.0,24.7,24.86,1884000.0,24.83,25.0,24.7,24.86,1884000.0
2008-10-22 09:30:00,24.05,25.86,24.04,25.35,5587000.0,24.05,25.86,24.04,25.35,5587000.0
2008-10-22 10:00:00,25.35,25.68,24.9,25.1,3994000.0,25.35,25.68,24.9,25.1,3994000.0
2008-10-22 10:30:00,25.09,25.57,25.02,25.34,2278000.0,25.09,25.57,25.02,25.34,2278000.0
2008-10-22 11:00:00,25.34,25.4,24.91,24.94,1594000.0,25.34,25.4,24.91,24.94,1594000.0
2008-10-22 11:30:00,24.98,25.26,24.94,24.95,1296000.0,24.98,25.26,24.94,24.95,1296000.0
2008-10-22 12:00:00,24.93,25.47,24.8,25.4,2486000.0,24.93,25.47,24.8,25.4,2486000.0
2008-10-22 12:30:00,25.37,25.65,25.3,25.44,2798000.0,25.37,25.65,25.3,25.44,2798000.0
2008-10-22 13:00:00,25.41,25.42,24.8,24.89,2406000.0,25.41,25.42,24.8,24.89,2406000.0
2008-10-22 13:30:00,24.89,24.98,24.71,24.89,2125000.0,24.89,24.98,24.71,24.89,2125000.0
2008-10-22 14:00:00,24.92,25.04,24.52,24.61,2234000.0,24.92,25.04,24.52,24.61,2234000.0
2008-10-22 14:30:00,24.61,24.62,24.1,24.34,2969000.0,24.61,24.62,24.1,24.34,2969000.0
2008-10-22 15:00:00,24.31,24.56,24.13,24.18,3023000.0,24.31,24.56,24.13,24.18,3023000.0
2008-10-22 15:30:00,24.19,25.1,23.75,24.68,5917000.0,24.19,25.1,23.75,24.68,5917000.0
2008-10-23 09:30:00,23.98,24.03,21.44,21.82,12999000.0,23.98,24.03,21.44,21.82,12999000.0
2008-10-23 10:00:00,21.79,21.9,20.72,20.86,10305000.0,21.79,21.9,20.72,20.86,10305000.0
2008-10-23 10:30:00,20.86,21.52,20.82,21.5,5328000.0,20.86,21.52,20.82,21.5,5328000.0
2008-10-23 11:00:00,21.53,21.66,20.96,21.06,4152000.0,21.53,21.66,20.96,21.06,4152000.0
2008-10-23 11:30:00,21.02,21.1,20.65,20.9,4095000.0,21.02,21.1,20.65,20.9,4095000.0
2008-10-23 12:00:00,20.86,21.3,20.84,21.04,3766000.0,20.86,21.3,20.84,21.04,3766000.0
2008-10-23 12:30:00,21.01,21.49,20.98,21.07,2041000.0,21.01,21.49,20.98,21.07,2041000.0
2008-10-23 13:00:00,21.06,21.27,20.99,21.06,1955000.0,21.06,21.27,20.99,21.06,1955000.0
2008-10-23 13:30:00,21.06,21.28,20.95,21.03,2358000.0,21.06,21.28,20.95,21.03,2358000.0
2008-10-23 14:00:00,21.03,21.25,20.96,21.1,2662000.0,21.03,21.25,20.96,21.1,2662000.0
2008-10-23 14:30:00,21.09,21.49,20.71,20.98,3618000.0,21.09,21.49,20.71,20.98,3618000.0
2008-10-23 15:00:00,20.98,21.54,20.6,21.1,6060000.0,20.98,21.54,20.6,21.1,6060000.0
2008-10-23 15:30:00,21.1,21.31,20.71,21.17,5225000.0,21.1,21.31,20.71,21.17,5225000.0
2008-10-24 09:30:00,17.72,19.25,17.63,19.17,7715000.0,17.72,19.25,17.63,19.17,7715000.0
2008-10-24 10:00:00,19.22,19.51,18.59,19.03,4612000.0,19.22,19.51,18.59,19.03,4612000.0
2008-10-24 10:30:00,19.02,19.44,18.89,19.15,2602000.0,19.02,19.44,18.89,19.15,2602000.0
2008-10-24 11:00:00,19.18,19.73,18.92,19.64,2741000.0,19.18,19.73,18.92,19.64,2741000.0
2008-10-24 11:30:00,19.65,20.0,19.51,19.74,2499000.0,19.65,20.0,19.51,19.74,2499000.0
2008-10-24 12:00:00,19.74,19.8,19.29,19.34,1239000.0,19.74,19.8,19.29,19.34,1239000.0
2008-10-24 12:30:00,19.31,19.42,19.1,19.18,1350000.0,19.31,19.42,19.1,19.18,1350000.0
2008-10-24 13:00:00,19.21,19.26,18.96,19.1,1237000.0,19.21,19.26,18.96,19.1,1237000.0
2008-10-24 13:30:00,19.1,19.14,18.82,18.87,1856000.0,19.1,19.14,18.82,18.87,1856000.0
2008-10-24 14:00:00,18.91,18.99,18.65,18.75,2183000.0,18.91,18.99,18.65,18.75,2183000.0
2008-10-24 14:30:00,18.75,19.55,18.75,19.44,2010000.0,18.75,19.55,18.75,19.44,2010000.0
2008-10-24 15:00:00,19.49,19.7,19.0,19.23,3157000.0,19.49,19.7,19.0,19.23,3157000.0
2008-10-24 15:30:00,19.23,19.38,19.0,19.14,3506000.0,19.23,19.38,19.0,19.14,3506000.0
2008-10-27 09:30:00,18.76,19.2,18.3,18.68,3939000.0,18.76,19.2,18.3,18.68,3939000.0
2008-10-27 10:00:00,18.69,19.0,18.33,18.45,3358000.0,18.69,19.0,18.33,18.45,3358000.0
2008-10-27 10:30:00,18.45,18.51,18.15,18.37,1987000.0,18.45,18.51,18.15,18.37,1987000.0
2008-10-27 11:00:00,18.4,18.57,18.03,18.18,1846000.0,18.4,18.57,18.03,18.18,1846000.0
2008-10-27 11:30:00,18.17,18.28,18.03,18.09,1488000.0,18.17,18.28,18.03,18.09,1488000.0
2008-10-27 12:00:00,18.13,18.27,18.0,18.01,2037000.0,18.13,18.27,18.0,18.01,2037000.0
2008-10-27 12:30:00,18.05,18.63,18.01,18.6,1641000.0,18.05,18.63,18.01,18.6,1641000.0
2008-10-27 13:00:00,18.62,18.71,18.37,18.67,1582000.0,18.62,18.71,18.37,18.67,1582000.0
2008-10-27 13:30:00,18.69,18.75,18.56,18.65,1497000.0,18.69,18.75,18.56,18.65,1497000.0
2008-10-27 14:00:00,18.64,18.75,18.25,18.28,1579000.0,18.64,18.75,18.25,18.28,1579000.0
2008-10-27 14:30:00,18.27,18.37,18.14,18.16,1324000.0,18.27,18.37,18.14,18.16,1324000.0
2008-10-27 15:00:00,18.19,18.64,18.19,18.5,1626000.0,18.19,18.64,18.19,18.5,1626000.0
2008-10-27 15:30:00,18.5,18.55,17.85,17.9,2721000.0,18.5,18.55,17.85,17.9,2721000.0
2008-10-28 09:30:00,18.83,19.7,18.72,19.36,5634000.0,18.83,19.7,18.72,19.36,5634000.0
2008-10-28 10:00:00,19.36,19.4,18.87,18.9,4170000.0,19.36,19.4,18.87,18.9,4170000.0
2008-10-28 10:30:00,18.88,18.89,18.27,18.36,3284000.0,18.88,18.89,18.27,18.36,3284000.0
2008-10-28 11:00:00,18.36,18.9,18.32,18.74,1983000.0,18.36,18.9,18.32,18.74,1983000.0
2008-10-28 11:30:00,18.73,19.05,18.63,18.74,1778000.0,18.73,19.05,18.63,18.74,1778000.0
2008-10-28 12:00:00,18.7,18.88,18.56,18.68,1034000.0,18.7,18.88,18.56,18.68,1034000.0
2008-10-28 12:30:00,18.63,18.96,18.63,18.82,1024000.0,18.63,18.96,18.63,18.82,1024000.0
2008-10-28 13:00:00,18.82,19.02,18.75,18.87,920000.0,18.82,19.02,18.75,18.87,920000.0
2008-10-28 13:30:00,18.87,18.87,18.6,18.68,892000.0,18.87,18.87,18.6,18.68,892000.0
2008-10-28 14:00:00,18.65,19.3,18.63,19.24,1996000.0,18.65,19.3,18.63,19.24,1996000.0
2008-10-28 14:30:00,19.25,20.3,19.25,20.06,5181000.0,19.25,20.3,19.25,20.06,5181000.0
2008-10-28 15:00:00,20.09,20.5,19.9,20.41,4983000.0,20.09,20.5,19.9,20.41,4983000.0
2008-10-28 15:30:00,20.43,21.0,20.27,20.85,4952000.0,20.43,21.0,20.27,20.85,4952000.0
2008-10-29 09:30:00,20.65,21.0,20.38,20.69,4806000.0,20.65,21.0,20.38,20.69,4806000.0
2008-10-29 10:00:00,20.67,21.23,20.5,20.89,3020000.0,20.67,21.23,20.5,20.89,3020000.0
2008-10-29 10:30:00,20.84,20.89,20.3,20.42,2521000.0,20.84,20.89,20.3,20.42,2521000.0
2008-10-29 11:00:00,20.43,20.87,20.42,20.77,1323000.0,20.43,20.87,20.42,20.77,1323000.0
2008-10-29 11:30:00,20.78,20.89,20.62,20.87,1186000.0,20.78,20.89,20.62,20.87,1186000.0
2008-10-29 12:00:00,20.89,21.4,20.89,21.4,1437000.0,20.89,21.4,20.89,21.4,1437000.0
2008-10-29 12:30:00,21.4,22.0,21.4,21.56,2743000.0,21.4,22.0,21.4,21.56,2743000.0
2008-10-29 13:00:00,21.56,21.59,21.3,21.46,1091000.0,21.56,21.59,21.3,21.46,1091000.0
2008-10-29 13:30:00,21.45,21.69,21.41,21.5,1093000.0,21.45,21.69,21.41,21.5,1093000.0
2008-10-29 14:00:00,21.49,21.7,21.1,21.26,2402000.0,21.49,21.7,21.1,21.26,2402000.0
2008-10-29 14:30:00,21.29,21.83,20.75,21.73,4084000.0,21.29,21.83,20.75,21.73,4084000.0
2008-10-29 15:00:00,21.69,22.38,21.5,22.03,4228000.0,21.69,22.38,21.5,22.03,4228000.0
2008-10-29 15:30:00,22.03,22.21,21.06,21.06,3934000.0,22.03,22.21,21.06,21.06,3934000.0
2008-10-30 09:30:00,22.25,22.3,21.62,22.07,4277000.0,22.25,22.3,21.62,22.07,4277000.0
2008-10-30 10:00:00,22.05,22.59,21.77,21.77,3815000.0,22.05,22.59,21.77,21.77,3815000.0
2008-10-30 10:30:00,21.78,21.94,21.7,21.8,1923000.0,21.78,21.94,21.7,21.8,1923000.0
2008-10-30 11:00:00,21.81,21.94,21.7,21.72,1644000.0,21.81,21.94,21.7,21.72,1644000.0
2008-10-30 11:30:00,21.72,21.83,21.36,21.47,1834000.0,21.72,21.83,21.36,21.47,1834000.0
2008-10-30 12:00:00,21.48,21.83,21.45,21.83,1384000.0,21.48,21.83,21.45,21.83,1384000.0
2008-10-30 12:30:00,21.82,22.1,21.76,21.78,1711000.0,21.82,22.1,21.76,21.78,1711000.0
2008-10-30 13:00:00,21.79,21.92,21.58,21.58,945000.0,21.79,21.92,21.58,21.58,945000.0
2008-10-30 13:30:00,21.57,21.69,21.5,21.63,1238000.0,21.57,21.69,21.5,21.63,1238000.0
2008-10-30 14:00:00,21.61,21.78,21.55,21.64,1340000.0,21.61,21.78,21.55,21.64,1340000.0
2008-10-30 14:30:00,21.64,21.7,21.43,21.51,1365000.0,21.64,21.7,21.43,21.51,1365000.0
2008-10-30 15:00:00,21.53,21.6,21.04,21.33,2709000.0,21.53,21.6,21.04,21.33,2709000.0
2008-10-30 15:30:00,21.32,21.48,21.02,21.37,3342000.0,21.32,21.48,21.02,21.37,3342000.0
2008-10-31 09:30:00,21.0,21.14,20.62,20.76,2011000.0,21.0,21.14,20.62,20.76,2011000.0
2008-10-31 10:00:00,20.76,21.26,20.75,21.12,2118000.0,20.76,21.26,20.75,21.12,2118000.0
2008-10-31 10:30:00,21.1,21.15,20.6,20.65,1598000.0,21.1,21.15,20.6,20.65,1598000.0
2008-10-31 11:00:00,20.71,20.84,20.53,20.8,1320000.0,20.71,20.84,20.53,20.8,1320000.0
2008-10-31 11:30:00,20.77,20.85,20.55,20.61,972000.0,20.77,20.85,20.55,20.61,972000.0
2008-10-31 12:00:00,20.61,20.61,20.34,20.41,989000.0,20.61,20.61,20.34,20.41,989000.0
2008-10-31 12:30:00,20.41,20.43,20.22,20.33,1171000.0,20.41,20.43,20.22,20.33,1171000.0
2008-10-31 13:00:00,20.33,20.67,20.26,20.66,1734000.0,20.33,20.67,20.26,20.66,1734000.0
2008-10-31 13:30:00,20.66,20.83,20.4,20.41,1323000.0,20.66,20.83,20.4,20.41,1323000.0
2008-10-31 14:00:00,20.45,20.53,20.22,20.35,1380000.0,20.45,20.53,20.22,20.35,1380000.0
2008-10-31 14:30:00,20.39,20.5,20.25,20.4,1087000.0,20.39,20.5,20.25,20.4,1087000.0
2008-10-31 15:00:00,20.4,20.51,20.02,20.08,2565000.0,20.4,20.51,20.02,20.08,2565000.0
2008-10-31 15:30:00,20.09,20.63,20.03,20.63,3194000.0,20.09,20.63,20.03,20.63,3194000.0
2008-11-03 09:30:00,21.05,21.56,20.85,21.29,3133000.0,21.05,21.56,20.85,21.29,3133000.0
2008-11-03 10:00:00,21.27,21.46,20.91,20.95,2528000.0,21.27,21.46,20.91,20.95,2528000.0
2008-11-03 10:30:00,20.97,21.12,20.74,20.96,1643000.0,20.97,21.12,20.74,20.96,1643000.0
2008-11-03 11:00:00,20.99,21.18,20.9,21.16,1027000.0,20.99,21.18,20.9,21.16,1027000.0
2008-11-03 11:30:00,21.12,21.18,20.95,20.98,1115000.0,21.12,21.18,20.95,20.98,1115000.0
2008-11-03 12:00:00,20.99,21.0,20.82,20.91,989000.0,20.99,21.0,20.82,20.91,989000.0
2008-11-03 12:30:00,20.89,20.93,20.53,20.63,1674000.0,20.89,20.93,20.53,20.63,1674000.0
2008-11-03 13:00:00,20.63,20.92,20.63,20.76,1540000.0,20.63,20.92,20.63,20.76,1540000.0
2008-11-03 13:30:00,20.76,20.86,20.63,20.76,951000.0,20.76,20.86,20.63,20.76,951000.0
2008-11-03 14:00:00,20.76,20.77,20.57,20.68,1743000.0,20.76,20.77,20.57,20.68,1743000.0
2008-11-03 14:30:00,20.68,20.77,20.3,20.3,2197000.0,20.68,20.77,20.3,20.3,2197000.0
2008-11-03 15:00:00,20.3,20.5,20.21,20.4,1354000.0,20.3,20.5,20.21,20.4,1354000.0
2008-11-03 15:30:00,20.4,20.67,20.33,20.47,1660000.0,20.4,20.67,20.33,20.47,1660000.0
2008-11-04 09:30:00,21.0,21.01,20.61,20.99,2233000.0,21.0,21.01,20.61,20.99,2233000.0
2008-11-04 10:00:00,20.98,21.03,20.85,20.94,1924000.0,20.98,21.03,20.85,20.94,1924000.0
2008-11-04 10:30:00,20.95,21.3,20.87,21.2,3526000.0,20.95,21.3,20.87,21.2,3526000.0
2008-11-04 11:00:00,21.2,21.41,21.15,21.39,3120000.0,21.2,21.41,21.15,21.39,3120000.0
2008-11-04 11:30:00,21.41,22.26,21.41,22.11,4860000.0,21.41,22.26,21.41,22.11,4860000.0
2008-11-04 12:00:00,22.09,22.46,22.01,22.27,3443000.0,22.09,22.46,22.01,22.27,3443000.0
2008-11-04 12:30:00,22.28,22.64,22.16,22.64,2454000.0,22.28,22.64,22.16,22.64,2454000.0
2008-11-04 13:00:00,22.64,23.32,22.61,23.27,4489000.0,22.64,23.32,22.61,23.27,4489000.0
2008-11-04 13:30:00,23.25,23.67,23.02,23.53,3685000.0,23.25,23.67,23.02,23.53,3685000.0
2008-11-04 14:00:00,23.53,23.61,23.15,23.36,3926000.0,23.53,23.61,23.15,23.36,3926000.0
2008-11-04 14:30:00,23.36,23.46,22.89,23.01,3278000.0,23.36,23.46,22.89,23.01,3278000.0
2008-11-04 15:00:00,23.01,23.55,22.8,23.43,3157000.0,23.01,23.55,22.8,23.43,3157000.0
2008-11-04 15:30:00,23.42,23.98,23.35,23.45,6158000.0,23.42,23.98,23.35,23.45,6158000.0
2008-11-05 09:30:00,22.82,23.08,22.37,22.53,5810000.0,22.82,23.08,22.37,22.53,5810000.0
2008-11-05 10:00:00,22.5,22.88,22.4,22.82,2582000.0,22.5,22.88,22.4,22.82,2582000.0
2008-11-05 10:30:00,22.85,22.96,22.58,22.59,2491000.0,22.85,22.96,22.58,22.59,2491000.0
2008-11-05 11:00:00,22.62,22.73,22.25,22.31,1671000.0,22.62,22.73,22.25,22.31,1671000.0
2008-11-05 11:30:00,22.31,22.33,21.95,21.98,2415000.0,22.31,22.33,21.95,21.98,2415000.0
2008-11-05 12:00:00,22.03,22.19,21.66,21.68,2432000.0,22.03,22.19,21.66,21.68,2432000.0
2008-11-05 12:30:00,21.68,22.2,21.63,22.11,1169000.0,21.68,22.2,21.63,22.11,1169000.0
2008-11-05 13:00:00,22.15,22.17,21.78,22.0,1186000.0,22.15,22.17,21.78,22.0,1186000.0
2008-11-05 13:30:00,21.93,22.07,21.82,21.89,755000.0,21.93,22.07,21.82,21.89,755000.0
2008-11-05 14:00:00,21.87,22.0,21.66,21.83,1150000.0,21.87,22.0,21.66,21.83,1150000.0
2008-11-05 14:30:00,21.82,22.16,21.81,21.96,1855000.0,21.82,22.16,21.81,21.96,1855000.0
2008-11-05 15:00:00,21.97,22.25,21.85,21.87,1583000.0,21.97,22.25,21.85,21.87,1583000.0
2008-11-05 15:30:00,21.88,21.95,21.73,21.73,2870000.0,21.88,21.95,21.73,21.73,2870000.0
2008-11-06 09:30:00,21.31,21.89,20.9,20.96,3465000.0,21.31,21.89,20.9,20.96,3465000.0
2008-11-06 10:00:00,20.93,21.1,20.72,20.72,1909000.0,20.93,21.1,20.72,20.72,1909000.0
2008-11-06 10:30:00,20.72,20.9,20.6,20.8,1550000.0,20.72,20.9,20.6,20.8,1550000.0
2008-11-06 11:00:00,20.8,21.1,20.75,21.09,2034000.0,20.8,21.1,20.75,21.09,2034000.0
2008-11-06 11:30:00,21.06,21.34,21.0,21.08,2263000.0,21.06,21.34,21.0,21.08,2263000.0
2008-11-06 12:00:00,21.04,21.04,20.85,20.95,936000.0,21.04,21.04,20.85,20.95,936000.0
2008-11-06 12:30:00,20.95,20.99,20.85,20.98,638000.0,20.95,20.99,20.85,20.98,638000.0
2008-11-06 13:00:00,20.97,21.1,20.9,21.07,1219000.0,20.97,21.1,20.9,21.07,1219000.0
2008-11-06 13:30:00,21.07,21.08,20.82,20.94,1335000.0,21.07,21.08,20.82,20.94,1335000.0
2008-11-06 14:00:00,20.92,21.08,20.76,20.81,1571000.0,20.92,21.08,20.76,20.81,1571000.0
2008-11-06 14:30:00,20.78,21.05,20.78,20.95,1438000.0,20.78,21.05,20.78,20.95,1438000.0
2008-11-06 15:00:00,20.95,21.01,20.72,20.83,1325000.0,20.95,21.01,20.72,20.83,1325000.0
2008-11-06 15:30:00,20.85,20.96,20.33,20.96,4782000.0,20.85,20.96,20.33,20.96,4782000.0
2008-11-07 09:30:00,21.3,21.78,21.22,21.36,3960000.0,21.3,21.78,21.22,21.36,3960000.0
2008-11-07 10:00:00,21.36,21.84,21.34,21.69,2587000.0,21.36,21.84,21.34,21.69,2587000.0
2008-11-07 10:30:00,21.68,22.29,21.62,21.98,2647000.0,21.68,22.29,21.62,21.98,2647000.0
2008-11-07 11:00:00,22.0,22.03,21.5,21.68,2154000.0,22.0,22.03,21.5,21.68,2154000.0
2008-11-07 11:30:00,21.63,21.8,21.56,21.74,1468000.0,21.63,21.8,21.56,21.74,1468000.0
2008-11-07 12:00:00,21.78,21.89,21.61,21.74,1634000.0,21.78,21.89,21.61,21.74,1634000.0
2008-11-07 12:30:00,21.75,21.92,21.65,21.89,1621000.0,21.75,21.92,21.65,21.89,1621000.0
2008-11-07 13:00:00,21.88,21.99,21.83,21.9,1583000.0,21.88,21.99,21.83,21.9,1583000.0
2008-11-07 13:30:00,21.89,22.01,21.8,22.01,1299000.0,21.89,22.01,21.8,22.01,1299000.0
2008-11-07 14:00:00,22.01,22.1,21.94,21.95,1273000.0,22.01,22.1,21.94,21.95,1273000.0
2008-11-07 14:30:00,21.96,22.0,21.61,21.64,1821000.0,21.96,22.0,21.61,21.64,1821000.0
2008-11-07 15:00:00,21.6,21.75,21.41,21.48,1796000.0,21.6,21.75,21.41,21.48,1796000.0
2008-11-07 15:30:00,21.48,21.8,21.43,21.8,2173000.0,21.48,21.8,21.43,21.8,2173000.0
2008-11-10 09:30:00,22.58,22.8,22.24,22.53,3811000.0,22.58,22.8,22.24,22.53,3811000.0
2008-11-10 10:00:00,22.55,22.57,22.1,22.2,1782000.0,22.55,22.57,22.1,22.2,1782000.0
2008-11-10 10:30:00,22.22,22.26,21.84,21.86,2195000.0,22.22,22.26,21.84,21.86,2195000.0
2008-11-10 11:00:00,21.86,22.0,21.75,21.97,2196000.0,21.86,22.0,21.75,21.97,2196000.0
2008-11-10 11:30:00,22.0,22.16,21.73,21.82,1917000.0,22.0,22.16,21.73,21.82,1917000.0
2008-11-10 12:00:00,21.8,21.92,21.64,21.67,1821000.0,21.8,21.92,21.64,21.67,1821000.0
2008-11-10 12:30:00,21.63,21.71,21.39,21.45,1214000.0,21.63,21.71,21.39,21.45,1214000.0
2008-11-10 13:00:00,21.42,21.5,21.25,21.47,907000.0,21.42,21.5,21.25,21.47,907000.0
2008-11-10 13:30:00,21.45,21.57,21.11,21.41,1052000.0,21.45,21.57,21.11,21.41,1052000.0
2008-11-10 14:00:00,21.41,21.45,21.0,21.05,1095000.0,21.41,21.45,21.0,21.05,1095000.0
2008-11-10 14:30:00,21.04,21.08,20.4,20.63,2296000.0,21.04,21.08,20.4,20.63,2296000.0
2008-11-10 15:00:00,20.62,20.89,20.38,20.5,2670000.0,20.62,20.89,20.38,20.5,2670000.0
2008-11-10 15:30:00,20.54,21.3,20.47,21.16,3203000.0,20.54,21.3,20.47,21.16,3203000.0
2008-11-11 09:30:00,20.42,20.5,18.95,19.5,8171000.0,20.42,20.5,18.95,19.5,8171000.0
2008-11-11 10:00:00,19.51,19.56,19.0,19.09,3334000.0,19.51,19.56,19.0,19.09,3334000.0
2008-11-11 10:30:00,19.12,19.34,19.06,19.22,2448000.0,19.12,19.34,19.06,19.22,2448000.0
2008-11-11 11:00:00,19.22,19.68,19.17,19.43,3125000.0,19.22,19.68,19.17,19.43,3125000.0
2008-11-11 11:30:00,19.44,19.54,19.13,19.26,2548000.0,19.44,19.54,19.13,19.26,2548000.0
2008-11-11 12:00:00,19.23,19.26,18.78,18.87,3074000.0,19.23,19.26,18.78,18.87,3074000.0
2008-11-11 12:30:00,18.85,18.99,18.69,18.99,2000000.0,18.85,18.99,18.69,18.99,2000000.0
2008-11-11 13:00:00,18.99,19.11,18.83,18.94,1982000.0,18.99,19.11,18.83,18.94,1982000.0
2008-11-11 13:30:00,18.94,19.4,18.82,19.39,2720000.0,18.94,19.4,18.82,19.39,2720000.0
2008-11-11 14:00:00,19.4,19.83,19.3,19.78,3412000.0,19.4,19.83,19.3,19.78,3412000.0
2008-11-11 14:30:00,19.8,20.0,19.32,19.32,3446000.0,19.8,20.0,19.32,19.32,3446000.0
2008-11-11 15:00:00,19.33,19.65,19.2,19.47,2622000.0,19.33,19.65,19.2,19.47,2622000.0
2008-11-11 15:30:00,19.47,19.48,18.95,19.08,3119000.0,19.47,19.48,18.95,19.08,3119000.0
2008-11-12 09:30:00,18.54,19.39,18.54,19.05,5461000.0,18.54,19.39,18.54,19.05,5461000.0
2008-11-12 10:00:00,19.06,19.22,18.79,19.03,2363000.0,19.06,19.22,18.79,19.03,2363000.0
2008-11-12 10:30:00,19.03,19.5,18.96,19.2,3566000.0,19.03,19.5,18.96,19.2,3566000.0
2008-11-12 11:00:00,19.24,19.25,19.05,19.15,1788000.0,19.24,19.25,19.05,19.15,1788000.0
2008-11-12 11:30:00,19.13,19.17,18.73,18.78,2686000.0,19.13,19.17,18.73,18.78,2686000.0
2008-11-12 12:00:00,18.76,19.03,18.68,18.98,2123000.0,18.76,19.03,18.68,18.98,2123000.0
2008-11-12 12:30:00,18.98,19.1,18.86,18.95,875000.0,18.98,19.1,18.86,18.95,875000.0
2008-11-12 13:00:00,18.94,18.94,18.5,18.63,1591000.0,18.94,18.94,18.5,18.63,1591000.0
2008-11-12 13:30:00,18.59,18.69,18.34,18.42,1543000.0,18.59,18.69,18.34,18.42,1543000.0
2008-11-12 14:00:00,18.45,18.5,18.14,18.19,2570000.0,18.45,18.5,18.14,18.19,2570000.0
2008-11-12 14:30:00,18.19,18.38,18.06,18.11,3063000.0,18.19,18.38,18.06,18.11,3063000.0
2008-11-12 15:00:00,18.12,18.5,18.05,18.4,2637000.0,18.12,18.5,18.05,18.4,2637000.0
2008-11-12 15:30:00,18.4,18.55,18.25,18.3,2929000.0,18.4,18.55,18.25,18.3,2929000.0
2008-11-13 09:30:00,18.52,18.85,17.16,17.18,5351000.0,18.52,18.85,17.16,17.18,5351000.0
2008-11-13 10:00:00,17.2,17.97,17.07,17.64,5071000.0,17.2,17.97,17.07,17.64,5071000.0
2008-11-13 10:30:00,17.64,17.69,17.02,17.03,3084000.0,17.64,17.69,17.02,17.03,3084000.0
2008-11-13 11:00:00,17.03,17.3,16.88,17.08,3809000.0,17.03,17.3,16.88,17.08,3809000.0
2008-11-13 11:30:00,17.08,17.18,16.93,17.03,1736000.0,17.08,17.18,16.93,17.03,1736000.0
2008-11-13 12:00:00,17.04,17.08,16.74,16.78,2042000.0,17.04,17.08,16.74,16.78,2042000.0
2008-11-13 12:30:00,16.79,17.02,16.24,16.24,4442000.0,16.79,17.02,16.24,16.24,4442000.0
2008-11-13 13:00:00,16.24,16.73,16.2,16.59,4897000.0,16.24,16.73,16.2,16.59,4897000.0
2008-11-13 13:30:00,16.6,17.26,16.55,16.81,6330000.0,16.6,17.26,16.55,16.81,6330000.0
2008-11-13 14:00:00,16.81,17.98,16.57,17.84,5794000.0,16.81,17.98,16.57,17.84,5794000.0
2008-11-13 14:30:00,17.85,18.64,17.5,18.5,7000000.0,17.85,18.64,17.5,18.5,7000000.0
2008-11-13 15:00:00,18.5,18.69,17.94,18.65,4529000.0,18.5,18.69,17.94,18.65,4529000.0
2008-11-13 15:30:00,18.65,19.0,18.4,18.93,5493000.0,18.65,19.0,18.4,18.93,5493000.0
2008-11-14 09:30:00,18.4,18.7,17.95,18.03,3584000.0,18.4,18.7,17.95,18.03,3584000.0
2008-11-14 10:00:00,17.98,18.58,17.75,18.58,3285000.0,17.98,18.58,17.75,18.58,3285000.0
2008-11-14 10:30:00,18.53,18.69,18.0,18.4,2148000.0,18.53,18.69,18.0,18.4,2148000.0
2008-11-14 11:00:00,18.41,18.45,18.22,18.22,1243000.0,18.41,18.45,18.22,18.22,1243000.0
2008-11-14 11:30:00,18.22,18.65,18.06,18.48,2034000.0,18.22,18.65,18.06,18.48,2034000.0
2008-11-14 12:00:00,18.48,18.55,18.15,18.36,1656000.0,18.48,18.55,18.15,18.36,1656000.0
2008-11-14 12:30:00,18.39,18.5,18.32,18.36,1234000.0,18.39,18.5,18.32,18.36,1234000.0
2008-11-14 13:00:00,18.35,18.36,18.1,18.28,1135000.0,18.35,18.36,18.1,18.28,1135000.0
2008-11-14 13:30:00,18.27,18.57,18.18,18.41,1528000.0,18.27,18.57,18.18,18.41,1528000.0
2008-11-14 14:00:00,18.43,18.91,18.36,18.72,2664000.0,18.43,18.91,18.36,18.72,2664000.0
2008-11-14 14:30:00,18.75,19.28,18.53,19.27,3568000.0,18.75,19.28,18.53,19.27,3568000.0
2008-11-14 15:00:00,19.28,19.37,18.57,18.72,2779000.0,19.28,19.37,18.57,18.72,2779000.0
2008-11-14 15:30:00,18.7,18.71,17.83,17.85,3947000.0,18.7,18.71,17.83,17.85,3947000.0
2008-11-17 09:30:00,16.31,16.5,14.53,14.87,23037000.0,16.31,16.5,14.53,14.87,23037000.0
2008-11-17 10:00:00,14.88,15.09,14.6,14.9,10494000.0,14.88,15.09,14.6,14.9,10494000.0
2008-11-17 10:30:00,14.89,15.2,14.7,14.75,5707000.0,14.89,15.2,14.7,14.75,5707000.0
2008-11-17 11:00:00,14.75,15.0,14.44,14.47,5271000.0,14.75,15.0,14.44,14.47,5271000.0
2008-11-17 11:30:00,14.49,14.56,14.13,14.21,8706000.0,14.49,14.56,14.13,14.21,8706000.0
2008-11-17 12:00:00,14.22,14.29,13.33,13.52,10258000.0,14.22,14.29,13.33,13.52,10258000.0
2008-11-17 12:30:00,13.5,14.05,13.23,13.86,12593000.0,13.5,14.05,13.23,13.86,12593000.0
2008-11-17 13:00:00,13.86,13.93,13.32,13.33,7083000.0,13.86,13.93,13.32,13.33,7083000.0
2008-11-17 13:30:00,13.32,13.58,13.05,13.51,8347000.0,13.32,13.58,13.05,13.51,8347000.0
2008-11-17 14:00:00,13.51,13.8,13.3,13.37,7385000.0,13.51,13.8,13.3,13.37,7385000.0
2008-11-17 14:30:00,13.35,13.46,13.11,13.2,5348000.0,13.35,13.46,13.11,13.2,5348000.0
2008-11-17 15:00:00,13.21,13.73,13.11,13.42,8118000.0,13.21,13.73,13.11,13.42,8118000.0
2008-11-17 15:30:00,13.42,13.53,13.21,13.38,8236000.0,13.42,13.53,13.21,13.38,8236000.0
2008-11-18 09:30:00,13.91,14.06,12.82,13.37,20546000.0,13.91,14.06,12.82,13.37,20546000.0
2008-11-18 10:00:00,13.34,13.6,13.07,13.19,8827000.0,13.34,13.6,13.07,13.19,8827000.0
2008-11-18 10:30:00,13.21,13.21,12.6,12.78,8524000.0,13.21,13.21,12.6,12.78,8524000.0
2008-11-18 11:00:00,12.76,12.85,12.57,12.68,3837000.0,12.76,12.85,12.57,12.68,3837000.0
2008-11-18 11:30:00,12.7,12.75,12.38,12.48,4888000.0,12.7,12.75,12.38,12.48,4888000.0
2008-11-18 12:00:00,12.48,12.55,12.32,12.47,4465000.0,12.48,12.55,12.32,12.47,4465000.0
2008-11-18 12:30:00,12.44,12.59,12.32,12.5,3655000.0,12.44,12.59,12.32,12.5,3655000.0
2008-11-18 13:00:00,12.49,12.5,12.15,12.36,3824000.0,12.49,12.5,12.15,12.36,3824000.0
2008-11-18 13:30:00,12.39,12.49,12.25,12.48,3317000.0,12.39,12.49,12.25,12.48,3317000.0
2008-11-18 14:00:00,12.45,12.69,12.39,12.59,4302000.0,12.45,12.69,12.39,12.59,4302000.0
2008-11-18 14:30:00,12.57,12.6,12.27,12.52,3539000.0,12.57,12.6,12.27,12.52,3539000.0
2008-11-18 15:00:00,12.51,12.97,12.48,12.91,7221000.0,12.51,12.97,12.48,12.91,7221000.0
2008-11-18 15:30:00,12.91,13.08,12.73,12.88,7575000.0,12.91,13.08,12.73,12.88,7575000.0
2008-11-19 09:30:00,12.56,13.32,12.46,12.99,11602000.0,12.56,13.32,12.46,12.99,11602000.0
2008-11-19 10:00:00,12.99,13.04,12.57,12.63,6280000.0,12.99,13.04,12.57,12.63,6280000.0
2008-11-19 10:30:00,12.6,12.6,11.65,11.84,13296000.0,12.6,12.6,11.65,11.84,13296000.0
2008-11-19 11:00:00,11.83,12.04,11.41,11.44,6550000.0,11.83,12.04,11.41,11.44,6550000.0
2008-11-19 11:30:00,11.45,11.55,11.16,11.26,6509000.0,11.45,11.55,11.16,11.26,6509000.0
2008-11-19 12:00:00,11.26,11.43,11.15,11.36,5144000.0,11.26,11.43,11.15,11.36,5144000.0
2008-11-19 12:30:00,11.33,11.58,11.3,11.54,3167000.0,11.33,11.58,11.3,11.54,3167000.0
2008-11-19 13:00:00,11.54,11.68,11.39,11.39,3045000.0,11.54,11.68,11.39,11.39,3045000.0
2008-11-19 13:30:00,11.38,11.56,11.31,11.51,2451000.0,11.38,11.56,11.31,11.51,2451000.0
2008-11-19 14:00:00,11.49,11.51,11.26,11.35,3803000.0,11.49,11.51,11.26,11.35,3803000.0
2008-11-19 14:30:00,11.36,11.49,11.12,11.42,5143000.0,11.36,11.49,11.12,11.42,5143000.0
2008-11-19 15:00:00,11.4,11.77,11.25,11.48,6119000.0,11.4,11.77,11.25,11.48,6119000.0
2008-11-19 15:30:00,11.46,11.6,11.1,11.17,7586000.0,11.46,11.6,11.1,11.17,7586000.0
2008-11-20 09:30:00,10.63,11.34,10.56,11.13,11934000.0,10.63,11.34,10.56,11.13,11934000.0
2008-11-20 10:00:00,11.07,11.2,10.7,11.2,5310000.0,11.07,11.2,10.7,11.2,5310000.0
2008-11-20 10:30:00,11.2,11.75,10.9,11.74,5465000.0,11.2,11.75,10.9,11.74,5465000.0
2008-11-20 11:00:00,11.72,11.97,11.37,11.49,5662000.0,11.72,11.97,11.37,11.49,5662000.0
2008-11-20 11:30:00,11.47,11.75,11.36,11.57,2628000.0,11.47,11.75,11.36,11.57,2628000.0
2008-11-20 12:00:00,11.53,11.87,11.29,11.8,3251000.0,11.53,11.87,11.29,11.8,3251000.0
2008-11-20 12:30:00,11.8,11.97,11.71,11.8,4170000.0,11.8,11.97,11.71,11.8,4170000.0
2008-11-20 13:00:00,11.78,11.95,11.57,11.76,3236000.0,11.78,11.95,11.57,11.76,3236000.0
2008-11-20 13:30:00,11.76,12.05,11.73,12.02,2693000.0,11.76,12.05,11.73,12.02,2693000.0
2008-11-20 14:00:00,12.05,12.09,11.65,11.65,2770000.0,12.05,12.09,11.65,11.65,2770000.0
2008-11-20 14:30:00,11.68,11.82,11.35,11.51,3066000.0,11.68,11.82,11.35,11.51,3066000.0
2008-11-20 15:00:00,11.5,11.6,11.25,11.41,3235000.0,11.5,11.6,11.25,11.41,3235000.0
2008-11-20 15:30:00,11.38,11.43,10.86,11.06,6157000.0,11.38,11.43,10.86,11.06,6157000.0
2008-11-21 09:30:00,11.59,11.8,11.27,11.53,5546000.0,11.59,11.8,11.27,11.53,5546000.0
2008-11-21 10:00:00,11.51,11.6,11.12,11.13,3965000.0,11.51,11.6,11.12,11.13,3965000.0
2008-11-21 10:30:00,11.13,11.33,10.99,11.04,3505000.0,11.13,11.33,10.99,11.04,3505000.0
2008-11-21 11:00:00,11.02,11.39,10.89,11.29,4562000.0,11.02,11.39,10.89,11.29,4562000.0
2008-11-21 11:30:00,11.26,11.4,11.15,11.19,2417000.0,11.26,11.4,11.15,11.19,2417000.0
2008-11-21 12:00:00,11.19,11.23,11.01,11.09,1406000.0,11.19,11.23,11.01,11.09,1406000.0
2008-11-21 12:30:00,11.06,11.25,11.06,11.13,1729000.0,11.06,11.25,11.06,11.13,1729000.0
2008-11-21 13:00:00,11.13,11.19,11.01,11.04,1770000.0,11.13,11.19,11.01,11.04,1770000.0
2008-11-21 13:30:00,11.02,11.08,10.64,10.66,3067000.0,11.02,11.08,10.64,10.66,3067000.0
2008-11-21 14:00:00,10.64,10.97,10.62,10.87,2513000.0,10.64,10.97,10.62,10.87,2513000.0
2008-11-21 14:30:00,10.9,10.93,10.65,10.73,2447000.0,10.9,10.93,10.65,10.73,2447000.0
2008-11-21 15:00:00,10.77,11.35,10.73,11.19,4300000.0,10.77,11.35,10.73,11.19,4300000.0
2008-11-21 15:30:00,11.19,11.52,11.11,11.29,4921000.0,11.19,11.52,11.11,11.29,4921000.0
2008-11-24 09:30:00,11.47,11.78,10.92,11.2,6499000.0,11.47,11.78,10.92,11.2,6499000.0
2008-11-24 10:00:00,11.2,11.5,11.06,11.46,3362000.0,11.2,11.5,11.06,11.46,3362000.0
2008-11-24 10:30:00,11.46,11.55,11.3,11.51,2892000.0,11.46,11.55,11.3,11.51,2892000.0
2008-11-24 11:00:00,11.53,11.73,11.46,11.64,3177000.0,11.53,11.73,11.46,11.64,3177000.0
2008-11-24 11:30:00,11.66,11.8,11.54,11.79,2477000.0,11.66,11.8,11.54,11.79,2477000.0
2008-11-24 12:00:00,11.79,11.85,11.45,11.45,2135000.0,11.79,11.85,11.45,11.45,2135000.0
2008-11-24 12:30:00,11.45,11.6,11.43,11.52,1484000.0,11.45,11.6,11.43,11.52,1484000.0
2008-11-24 13:00:00,11.55,11.6,11.33,11.52,1330000.0,11.55,11.6,11.33,11.52,1330000.0
2008-11-24 13:30:00,11.51,11.68,11.41,11.68,1553000.0,11.51,11.68,11.41,11.68,1553000.0
2008-11-24 14:00:00,11.66,11.68,11.48,11.63,1803000.0,11.66,11.68,11.48,11.63,1803000.0
2008-11-24 14:30:00,11.63,11.68,11.52,11.66,1626000.0,11.63,11.68,11.52,11.66,1626000.0
2008-11-24 15:00:00,11.66,11.83,11.6,11.76,2134000.0,11.66,11.83,11.6,11.76,2134000.0
2008-11-24 15:30:00,11.78,11.79,11.42,11.5,2985000.0,11.78,11.79,11.42,11.5,2985000.0
2008-11-25 09:30:00,11.9,12.5,11.7,12.3,6969000.0,11.9,12.5,11.7,12.3,6969000.0
2008-11-25 10:00:00,12.3,12.49,11.93,12.1,3603000.0,12.3,12.49,11.93,12.1,3603000.0
2008-11-25 10:30:00,12.09,12.14,11.85,11.94,1992000.0,12.09,12.14,11.85,11.94,1992000.0
2008-11-25 11:00:00,11.93,12.18,11.83,12.17,2105000.0,11.93,12.18,11.83,12.17,2105000.0
2008-11-25 11:30:00,12.18,12.37,12.12,12.27,2654000.0,12.18,12.37,12.12,12.27,2654000.0
2008-11-25 12:00:00,12.27,12.32,12.05,12.14,2315000.0,12.27,12.32,12.05,12.14,2315000.0
2008-11-25 12:30:00,12.13,12.16,11.9,11.95,1202000.0,12.13,12.16,11.9,11.95,1202000.0
2008-11-25 13:00:00,11.96,12.04,11.86,11.99,1453000.0,11.96,12.04,11.86,11.99,1453000.0
2008-11-25 13:30:00,11.99,12.3,11.99,12.0,1247000.0,11.99,12.3,11.99,12.0,1247000.0
2008-11-25 14:00:00,11.98,12.1,11.9,12.01,1630000.0,11.98,12.1,11.9,12.01,1630000.0
2008-11-25 14:30:00,12.02,12.4,11.99,12.36,2830000.0,12.02,12.4,11.99,12.36,2830000.0
2008-11-25 15:00:00,12.38,12.8,12.36,12.76,6612000.0,12.38,12.8,12.36,12.76,6612000.0
2008-11-25 15:30:00,12.74,12.83,12.36,12.4,4154000.0,12.74,12.83,12.36,12.4,4154000.0
2008-11-26 09:30:00,12.13,12.65,12.1,12.53,4032000.0,12.13,12.65,12.1,12.53,4032000.0
2008-11-26 10:00:00,12.54,13.06,12.51,13.02,4361000.0,12.54,13.06,12.51,13.02,4361000.0
2008-11-26 10:30:00,13.02,13.5,12.92,13.3,3931000.0,13.02,13.5,12.92,13.3,3931000.0
2008-11-26 11:00:00,13.3,13.61,13.23,13.57,3329000.0,13.3,13.61,13.23,13.57,3329000.0
2008-11-26 11:30:00,13.55,13.78,13.54,13.65,3073000.0,13.55,13.78,13.54,13.65,3073000.0
2008-11-26 12:00:00,13.65,13.8,13.44,13.79,3065000.0,13.65,13.8,13.44,13.79,3065000.0
2008-11-26 12:30:00,13.79,14.09,13.61,14.07,3434000.0,13.79,14.09,13.61,14.07,3434000.0
2008-11-26 13:00:00,14.08,14.35,14.02,14.28,4342000.0,14.08,14.35,14.02,14.28,4342000.0
2008-11-26 13:30:00,14.28,14.29,14.03,14.09,3017000.0,14.28,14.29,14.03,14.09,3017000.0
2008-11-26 14:00:00,14.1,14.22,13.95,14.21,2500000.0,14.1,14.22,13.95,14.21,2500000.0
2008-11-26 14:30:00,14.21,14.44,14.18,14.38,2715000.0,14.21,14.44,14.18,14.38,2715000.0
2008-11-26 15:00:00,14.4,14.49,14.08,14.3,4507000.0,14.4,14.49,14.08,14.3,4507000.0
2008-11-26 15:30:00,14.28,14.37,14.1,14.24,3491000.0,14.28,14.37,14.1,14.24,3491000.0
2008-11-28 09:30:00,14.05,14.19,13.53,13.56,4135000.0,14.05,14.19,13.53,13.56,4135000.0
2008-11-28 10:00:00,13.56,13.68,13.25,13.35,3150000.0,13.56,13.68,13.25,13.35,3150000.0
2008-11-28 10:30:00,13.35,13.37,13.0,13.1,4011000.0,13.35,13.37,13.0,13.1,4011000.0
2008-11-28 11:00:00,13.1,13.28,13.0,13.27,1901000.0,13.1,13.28,13.0,13.27,1901000.0
2008-11-28 11:30:00,13.26,13.28,13.06,13.09,1668000.0,13.26,13.28,13.06,13.09,1668000.0
2008-11-28 12:00:00,13.08,13.1,12.67,12.84,2570000.0,13.08,13.1,12.67,12.84,2570000.0
2008-11-28 12:30:00,12.82,13.58,12.81,13.58,4842000.0,12.82,13.58,12.81,13.58,4842000.0
2008-12-01 09:30:00,12.38,12.5,11.67,11.68,8487000.0,12.38,12.5,11.67,11.68,8487000.0
2008-12-01 10:00:00,11.69,11.86,11.6,11.68,4697000.0,11.69,11.86,11.6,11.68,4697000.0
2008-12-01 10:30:00,11.68,11.81,11.53,11.53,2987000.0,11.68,11.81,11.53,11.53,2987000.0
2008-12-01 11:00:00,11.54,11.66,11.45,11.59,2735000.0,11.54,11.66,11.45,11.59,2735000.0
2008-12-01 11:30:00,11.6,11.76,11.56,11.56,1525000.0,11.6,11.76,11.56,11.56,1525000.0
2008-12-01 12:00:00,11.58,11.58,11.46,11.51,2013000.0,11.58,11.58,11.46,11.51,2013000.0
2008-12-01 12:30:00,11.51,11.57,11.42,11.48,1549000.0,11.51,11.57,11.42,11.48,1549000.0
2008-12-01 13:00:00,11.49,11.53,11.42,11.48,1762000.0,11.49,11.53,11.42,11.48,1762000.0
2008-12-01 13:30:00,11.47,11.6,11.38,11.58,2341000.0,11.47,11.6,11.38,11.58,2341000.0
2008-12-01 14:00:00,11.58,11.7,11.53,11.68,2274000.0,11.58,11.7,11.53,11.68,2274000.0
2008-12-01 14:30:00,11.67,11.72,11.47,11.49,2271000.0,11.67,11.72,11.47,11.49,2271000.0
2008-12-01 15:00:00,11.5,11.57,11.43,11.5,2418000.0,11.5,11.57,11.43,11.5,2418000.0
2008-12-01 15:30:00,11.5,11.65,11.43,11.64,4981000.0,11.5,11.65,11.43,11.64,4981000.0
2008-12-02 09:30:00,11.93,12.14,11.6,11.64,6904000.0,11.93,12.14,11.6,11.64,6904000.0
2008-12-02 10:00:00,11.65,11.93,11.58,11.9,4953000.0,11.65,11.93,11.58,11.9,4953000.0
2008-12-02 10:30:00,11.9,12.13,11.87,11.88,3683000.0,11.9,12.13,11.87,11.88,3683000.0
2008-12-02 11:00:00,11.89,11.9,11.75,11.84,2144000.0,11.89,11.9,11.75,11.84,2144000.0
2008-12-02 11:30:00,11.85,11.9,11.75,11.82,1516000.0,11.85,11.9,11.75,11.82,1516000.0
2008-12-02 12:00:00,11.81,12.0,11.7,11.94,2839000.0,11.81,12.0,11.7,11.94,2839000.0
2008-12-02 12:30:00,11.93,11.99,11.82,11.83,1983000.0,11.93,11.99,11.82,11.83,1983000.0
2008-12-02 13:00:00,11.83,11.94,11.78,11.83,1394000.0,11.83,11.94,11.78,11.83,1394000.0
2008-12-02 13:30:00,11.83,11.83,11.61,11.62,2433000.0,11.83,11.83,11.61,11.62,2433000.0
2008-12-02 14:00:00,11.62,11.65,11.4,11.47,2900000.0,11.62,11.65,11.4,11.47,2900000.0
2008-12-02 14:30:00,11.47,11.75,11.4,11.72,2149000.0,11.47,11.75,11.4,11.72,2149000.0
2008-12-02 15:00:00,11.72,11.82,11.48,11.8,1653000.0,11.72,11.82,11.48,11.8,1653000.0
2008-12-02 15:30:00,11.8,11.87,11.58,11.86,2428000.0,11.8,11.87,11.58,11.86,2428000.0
2008-12-03 09:30:00,11.37,11.79,11.37,11.57,3955000.0,11.37,11.79,11.37,11.57,3955000.0
2008-12-03 10:00:00,11.57,11.74,11.5,11.69,2979000.0,11.57,11.74,11.5,11.69,2979000.0
2008-12-03 10:30:00,11.68,12.17,11.67,12.11,3852000.0,11.68,12.17,11.67,12.11,3852000.0
2008-12-03 11:00:00,12.11,12.13,11.84,11.85,1983000.0,12.11,12.13,11.84,11.85,1983000.0
2008-12-03 11:30:00,11.85,11.9,11.69,11.78,2466000.0,11.85,11.9,11.69,11.78,2466000.0
2008-12-03 12:00:00,11.79,11.79,11.41,11.47,2500000.0,11.79,11.79,11.41,11.47,2500000.0
2008-12-03 12:30:00,11.47,11.54,11.15,11.28,3392000.0,11.47,11.54,11.15,11.28,3392000.0
2008-12-03 13:00:00,11.27,11.32,11.0,11.0,2143000.0,11.27,11.32,11.0,11.0,2143000.0
2008-12-03 13:30:00,11.02,11.02,10.83,10.86,2859000.0,11.02,11.02,10.83,10.86,2859000.0
2008-12-03 14:00:00,10.86,10.95,10.71,10.86,4130000.0,10.86,10.95,10.71,10.86,4130000.0
2008-12-03 14:30:00,10.86,11.2,10.84,11.07,3323000.0,10.86,11.2,10.84,11.07,3323000.0
2008-12-03 15:00:00,11.07,11.32,10.94,11.25,2785000.0,11.07,11.32,10.94,11.25,2785000.0
2008-12-03 15:30:00,11.26,11.49,11.22,11.34,3915000.0,11.26,11.49,11.22,11.34,3915000.0
2008-12-04 09:30:00,11.33,11.69,11.2,11.53,3834000.0,11.33,11.69,11.2,11.53,3834000.0
2008-12-04 10:00:00,11.52,11.89,11.52,11.71,4306000.0,11.52,11.89,11.52,11.71,4306000.0
2008-12-04 10:30:00,11.71,11.99,11.71,11.92,2810000.0,11.71,11.99,11.71,11.92,2810000.0
2008-12-04 11:00:00,11.95,11.97,11.7,11.85,1650000.0,11.95,11.97,11.7,11.85,1650000.0
2008-12-04 11:30:00,11.84,11.94,11.74,11.89,1785000.0,11.84,11.94,11.74,11.89,1785000.0
2008-12-04 12:00:00,11.88,11.95,11.67,11.76,2691000.0,11.88,11.95,11.67,11.76,2691000.0
2008-12-04 12:30:00,11.76,11.9,11.74,11.78,2660000.0,11.76,11.9,11.74,11.78,2660000.0
2008-12-04 13:00:00,11.76,11.82,11.63,11.68,1343000.0,11.76,11.82,11.63,11.68,1343000.0
2008-12-04 13:30:00,11.68,11.91,11.65,11.82,1923000.0,11.68,11.91,11.65,11.82,1923000.0
2008-12-04 14:00:00,11.82,11.87,11.68,11.8,1857000.0,11.82,11.87,11.68,11.8,1857000.0
2008-12-04 14:30:00,11.78,11.82,11.62,11.71,1432000.0,11.78,11.82,11.62,11.71,1432000.0
2008-12-04 15:00:00,11.7,11.72,11.27,11.31,3132000.0,11.7,11.72,11.27,11.31,3132000.0
2008-12-04 15:30:00,11.31,11.5,11.18,11.47,3730000.0,11.31,11.5,11.18,11.47,3730000.0
2008-12-05 09:30:00,11.15,11.35,10.3,10.3,10058000.0,11.15,11.35,10.3,10.3,10058000.0
2008-12-05 10:00:00,10.3,10.54,10.28,10.47,7396000.0,10.3,10.54,10.28,10.47,7396000.0
2008-12-05 10:30:00,10.48,10.55,10.34,10.4,3219000.0,10.48,10.55,10.34,10.4,3219000.0
2008-12-05 11:00:00,10.41,10.46,10.28,10.38,2796000.0,10.41,10.46,10.28,10.38,2796000.0
2008-12-05 11:30:00,10.37,10.58,10.34,10.51,2476000.0,10.37,10.58,10.34,10.51,2476000.0
2008-12-05 12:00:00,10.51,10.55,10.4,10.46,1746000.0,10.51,10.55,10.4,10.46,1746000.0
2008-12-05 12:30:00,10.44,10.48,10.36,10.43,1475000.0,10.44,10.48,10.36,10.43,1475000.0
2008-12-05 13:00:00,10.45,10.59,10.43,10.45,2568000.0,10.45,10.59,10.43,10.45,2568000.0
2008-12-05 13:30:00,10.45,10.94,10.45,10.81,4268000.0,10.45,10.94,10.45,10.81,4268000.0
2008-12-05 14:00:00,10.82,10.86,10.62,10.68,2695000.0,10.82,10.86,10.62,10.68,2695000.0
2008-12-05 14:30:00,10.68,10.96,10.64,10.88,4006000.0,10.68,10.96,10.64,10.88,4006000.0
2008-12-05 15:00:00,10.88,10.92,10.58,10.74,3818000.0,10.88,10.92,10.58,10.74,3818000.0
2008-12-05 15:30:00,10.73,10.92,10.72,10.9,5054000.0,10.73,10.92,10.72,10.9,5054000.0
2008-12-08 09:30:00,11.6,11.68,11.33,11.55,8884000.0,11.6,11.68,11.33,11.55,8884000.0
2008-12-08 10:00:00,11.55,12.3,11.54,12.24,10151000.0,11.55,12.3,11.54,12.24,10151000.0
2008-12-08 10:30:00,12.25,12.44,12.13,12.17,6164000.0,12.25,12.44,12.13,12.17,6164000.0
2008-12-08 11:00:00,12.18,12.21,11.95,12.01,5287000.0,12.18,12.21,11.95,12.01,5287000.0
2008-12-08 11:30:00,12.02,12.15,11.95,12.07,5462000.0,12.02,12.15,11.95,12.07,5462000.0
2008-12-08 12:00:00,12.07,12.14,12.0,12.04,2720000.0,12.07,12.14,12.0,12.04,2720000.0
2008-12-08 12:30:00,12.04,12.14,12.0,12.05,2297000.0,12.04,12.14,12.0,12.05,2297000.0
2008-12-08 13:00:00,12.04,12.25,12.04,12.06,3161000.0,12.04,12.25,12.04,12.06,3161000.0
2008-12-08 13:30:00,12.05,12.06,11.81,11.91,4212000.0,12.05,12.06,11.81,11.91,4212000.0
2008-12-08 14:00:00,11.9,12.24,11.9,12.07,4626000.0,11.9,12.24,11.9,12.07,4626000.0
2008-12-08 14:30:00,12.07,12.19,12.0,12.18,3922000.0,12.07,12.19,12.0,12.18,3922000.0
2008-12-08 15:00:00,12.19,12.19,11.92,12.02,6692000.0,12.19,12.19,11.92,12.02,6692000.0
2008-12-08 15:30:00,12.01,12.03,11.7,11.77,6914000.0,12.01,12.03,11.7,11.77,6914000.0
2008-12-09 09:30:00,11.4,11.86,11.39,11.58,5208000.0,11.4,11.86,11.39,11.58,5208000.0
2008-12-09 10:00:00,11.61,12.38,11.58,12.21,7279000.0,11.61,12.38,11.58,12.21,7279000.0
2008-12-09 10:30:00,12.21,12.5,12.18,12.22,5821000.0,12.21,12.5,12.18,12.22,5821000.0
2008-12-09 11:00:00,12.21,12.33,11.88,11.89,4860000.0,12.21,12.33,11.88,11.89,4860000.0
2008-12-09 11:30:00,11.88,11.9,11.53,11.53,9316000.0,11.88,11.9,11.53,11.53,9316000.0
2008-12-09 12:00:00,11.53,11.55,10.75,10.91,9296000.0,11.53,11.55,10.75,10.91,9296000.0
2008-12-09 12:30:00,10.91,11.14,10.9,11.08,4763000.0,10.91,11.14,10.9,11.08,4763000.0
2008-12-09 13:00:00,11.09,11.12,10.83,10.87,2765000.0,11.09,11.12,10.83,10.87,2765000.0
2008-12-09 13:30:00,10.85,11.09,10.85,11.03,2645000.0,10.85,11.09,10.85,11.03,2645000.0
2008-12-09 14:00:00,11.05,11.05,10.75,10.77,3425000.0,11.05,11.05,10.75,10.77,3425000.0
2008-12-09 14:30:00,10.77,10.93,10.71,10.9,3610000.0,10.77,10.93,10.71,10.9,3610000.0
2008-12-09 15:00:00,10.88,11.0,10.81,10.86,4231000.0,10.88,11.0,10.81,10.86,4231000.0
2008-12-09 15:30:00,10.86,10.94,10.74,10.9,5508000.0,10.86,10.94,10.74,10.9,5508000.0
2008-12-10 09:30:00,11.11,11.25,10.46,10.71,9036000.0,11.11,11.25,10.46,10.71,9036000.0
2008-12-10 10:00:00,10.71,10.95,10.71,10.76,4736000.0,10.71,10.95,10.71,10.76,4736000.0
2008-12-10 10:30:00,10.77,10.79,10.53,10.63,4144000.0,10.77,10.79,10.53,10.63,4144000.0
2008-12-10 11:00:00,10.64,10.76,10.54,10.65,3602000.0,10.64,10.76,10.54,10.65,3602000.0
2008-12-10 11:30:00,10.66,10.69,10.52,10.61,3298000.0,10.66,10.69,10.52,10.61,3298000.0
2008-12-10 12:00:00,10.62,10.73,10.56,10.6,3622000.0,10.62,10.73,10.56,10.6,3622000.0
2008-12-10 12:30:00,10.6,10.62,10.47,10.47,2627000.0,10.6,10.62,10.47,10.47,2627000.0
2008-12-10 13:00:00,10.48,10.57,10.35,10.51,3902000.0,10.48,10.57,10.35,10.51,3902000.0
2008-12-10 13:30:00,10.52,10.52,10.13,10.22,5059000.0,10.52,10.52,10.13,10.22,5059000.0
2008-12-10 14:00:00,10.23,10.28,10.1,10.11,4346000.0,10.23,10.28,10.1,10.11,4346000.0
2008-12-10 14:30:00,10.11,10.42,10.05,10.29,5493000.0,10.11,10.42,10.05,10.29,5493000.0
2008-12-10 15:00:00,10.29,10.48,10.2,10.44,4274000.0,10.29,10.48,10.2,10.44,4274000.0
2008-12-10 15:30:00,10.43,10.49,10.33,10.45,3580000.0,10.43,10.49,10.33,10.45,3580000.0
2008-12-11 09:30:00,11.23,11.75,11.04,11.57,20087000.0,11.23,11.75,11.04,11.57,20087000.0
2008-12-11 10:00:00,11.57,12.09,11.49,12.04,12246000.0,11.57,12.09,11.49,12.04,12246000.0
2008-12-11 10:30:00,12.05,12.05,11.66,11.71,7335000.0,12.05,12.05,11.66,11.71,7335000.0
2008-12-11 11:00:00,11.71,11.74,11.49,11.72,6573000.0,11.71,11.74,11.49,11.72,6573000.0
2008-12-11 11:30:00,11.72,11.9,11.71,11.76,8373000.0,11.72,11.9,11.71,11.76,8373000.0
2008-12-11 12:00:00,11.77,12.05,11.75,11.92,6623000.0,11.77,12.05,11.75,11.92,6623000.0
2008-12-11 12:30:00,11.92,12.02,11.83,12.0,5196000.0,11.92,12.02,11.83,12.0,5196000.0
2008-12-11 13:00:00,11.99,12.07,11.86,11.96,4924000.0,11.99,12.07,11.86,11.96,4924000.0
2008-12-11 13:30:00,11.96,12.1,11.88,11.93,5192000.0,11.96,12.1,11.88,11.93,5192000.0
2008-12-11 14:00:00,11.91,12.04,11.71,11.78,4898000.0,11.91,12.04,11.71,11.78,4898000.0
2008-12-11 14:30:00,11.78,11.79,11.0,11.16,12630000.0,11.78,11.79,11.0,11.16,12630000.0
2008-12-11 15:00:00,11.18,11.18,10.85,11.02,10456000.0,11.18,11.18,10.85,11.02,10456000.0
2008-12-11 15:30:00,11.02,11.2,10.78,11.13,9817000.0,11.02,11.2,10.78,11.13,9817000.0
2008-12-12 09:30:00,10.85,11.5,10.7,11.43,8184000.0,10.85,11.5,10.7,11.43,8184000.0
2008-12-12 10:00:00,11.41,11.65,11.35,11.43,4013000.0,11.41,11.65,11.35,11.43,4013000.0
2008-12-12 10:30:00,11.44,11.53,11.28,11.47,3197000.0,11.44,11.53,11.28,11.47,3197000.0
2008-12-12 11:00:00,11.47,11.54,11.21,11.23,2862000.0,11.47,11.54,11.21,11.23,2862000.0
2008-12-12 11:30:00,11.24,11.31,11.08,11.26,2544000.0,11.24,11.31,11.08,11.26,2544000.0
2008-12-12 12:00:00,11.26,11.35,11.2,11.33,1475000.0,11.26,11.35,11.2,11.33,1475000.0
2008-12-12 12:30:00,11.33,11.54,11.31,11.51,2124000.0,11.33,11.54,11.31,11.51,2124000.0
2008-12-12 13:00:00,11.53,11.55,11.25,11.32,1619000.0,11.53,11.55,11.25,11.32,1619000.0
2008-12-12 13:30:00,11.33,11.4,11.22,11.38,1615000.0,11.33,11.4,11.22,11.38,1615000.0
2008-12-12 14:00:00,11.39,11.5,11.22,11.3,2259000.0,11.39,11.5,11.22,11.3,2259000.0
2008-12-12 14:30:00,11.3,11.4,11.15,11.4,3498000.0,11.3,11.4,11.15,11.4,3498000.0
2008-12-12 15:00:00,11.4,11.46,11.17,11.26,3484000.0,11.4,11.46,11.17,11.26,3484000.0
2008-12-12 15:30:00,11.25,11.43,11.2,11.4,3863000.0,11.25,11.43,11.2,11.4,3863000.0
2008-12-15 09:30:00,11.22,11.8,11.15,11.55,6329000.0,11.22,11.8,11.15,11.55,6329000.0
2008-12-15 10:00:00,11.55,11.75,11.4,11.45,4344000.0,11.55,11.75,11.4,11.45,4344000.0
2008-12-15 10:30:00,11.48,11.55,11.41,11.42,1398000.0,11.48,11.55,11.41,11.42,1398000.0
2008-12-15 11:00:00,11.43,11.48,11.31,11.46,2195000.0,11.43,11.48,11.31,11.46,2195000.0
2008-12-15 11:30:00,11.46,11.53,11.41,11.49,878000.0,11.46,11.53,11.41,11.49,878000.0
2008-12-15 12:00:00,11.49,11.63,11.47,11.55,1623000.0,11.49,11.63,11.47,11.55,1623000.0
2008-12-15 12:30:00,11.57,11.62,11.45,11.58,1891000.0,11.57,11.62,11.45,11.58,1891000.0
2008-12-15 13:00:00,11.57,11.6,11.49,11.57,2211000.0,11.57,11.6,11.49,11.57,2211000.0
2008-12-15 13:30:00,11.57,11.63,11.55,11.58,1057000.0,11.57,11.63,11.55,11.58,1057000.0
2008-12-15 14:00:00,11.59,11.78,11.57,11.67,2474000.0,11.59,11.78,11.57,11.67,2474000.0
2008-12-15 14:30:00,11.67,11.92,11.64,11.76,3137000.0,11.67,11.92,11.64,11.76,3137000.0
2008-12-15 15:00:00,11.77,11.82,11.61,11.76,3073000.0,11.77,11.82,11.61,11.76,3073000.0
2008-12-15 15:30:00,11.78,11.99,11.68,11.81,5403000.0,11.78,11.99,11.68,11.81,5403000.0
2008-12-16 09:30:00,13.09,13.09,12.78,12.83,12048000.0,13.09,13.09,12.78,12.83,12048000.0
2008-12-16 10:00:00,12.82,12.9,12.66,12.8,4411000.0,12.82,12.9,12.66,12.8,4411000.0
2008-12-16 10:30:00,12.8,12.85,12.68,12.77,2833000.0,12.8,12.85,12.68,12.77,2833000.0
2008-12-16 11:00:00,12.77,12.89,12.71,12.87,2412000.0,12.77,12.89,12.71,12.87,2412000.0
2008-12-16 11:30:00,12.87,12.9,12.81,12.83,3446000.0,12.87,12.9,12.81,12.83,3446000.0
2008-12-16 12:00:00,12.85,12.9,12.82,12.87,1720000.0,12.85,12.9,12.82,12.87,1720000.0
2008-12-16 12:30:00,12.87,12.96,12.86,12.9,3365000.0,12.87,12.96,12.86,12.9,3365000.0
2008-12-16 13:00:00,12.91,12.96,12.86,12.89,2047000.0,12.91,12.96,12.86,12.89,2047000.0
2008-12-16 13:30:00,12.9,12.92,12.82,12.88,1354000.0,12.9,12.92,12.82,12.88,1354000.0
2008-12-16 14:00:00,12.89,12.93,12.75,12.86,2959000.0,12.89,12.93,12.75,12.86,2959000.0
2008-12-16 14:30:00,12.86,13.02,12.82,12.96,5913000.0,12.86,13.02,12.82,12.96,5913000.0
2008-12-16 15:00:00,12.95,13.35,12.91,13.21,7720000.0,12.95,13.35,12.91,13.21,7720000.0
2008-12-16 15:30:00,13.22,13.33,13.1,13.18,6956000.0,13.22,13.33,13.1,13.18,6956000.0
2008-12-17 09:30:00,13.16,13.16,12.71,13.04,5292000.0,13.16,13.16,12.71,13.04,5292000.0
2008-12-17 10:00:00,13.03,13.07,12.73,12.92,3070000.0,13.03,13.07,12.73,12.92,3070000.0
2008-12-17 10:30:00,12.92,13.13,12.88,13.13,2630000.0,12.92,13.13,12.88,13.13,2630000.0
2008-12-17 11:00:00,13.11,13.63,13.09,13.51,4664000.0,13.11,13.63,13.09,13.51,4664000.0
2008-12-17 11:30:00,13.5,13.79,13.48,13.78,3588000.0,13.5,13.79,13.48,13.78,3588000.0
2008-12-17 12:00:00,13.76,14.24,13.72,13.87,5821000.0,13.76,14.24,13.72,13.87,5821000.0
2008-12-17 12:30:00,13.87,13.98,13.71,13.85,3227000.0,13.87,13.98,13.71,13.85,3227000.0
2008-12-17 13:00:00,13.85,14.0,13.74,13.86,1966000.0,13.85,14.0,13.74,13.86,1966000.0
2008-12-17 13:30:00,13.86,14.14,13.83,13.99,2906000.0,13.86,14.14,13.83,13.99,2906000.0
2008-12-17 14:00:00,13.99,14.15,13.91,13.91,3077000.0,13.99,14.15,13.91,13.91,3077000.0
2008-12-17 14:30:00,13.91,13.99,13.76,13.94,2923000.0,13.91,13.99,13.76,13.94,2923000.0
2008-12-17 15:00:00,13.95,14.13,13.8,13.89,3474000.0,13.95,14.13,13.8,13.89,3474000.0
2008-12-17 15:30:00,13.89,13.92,13.54,13.55,4975000.0,13.89,13.92,13.54,13.55,4975000.0
2008-12-18 09:30:00,13.79,14.04,13.6,13.68,4778000.0,13.79,14.04,13.6,13.68,4778000.0
2008-12-18 10:00:00,13.68,13.82,13.58,13.64,2368000.0,13.68,13.82,13.58,13.64,2368000.0
2008-12-18 10:30:00,13.63,13.79,13.61,13.74,1550000.0,13.63,13.79,13.61,13.74,1550000.0
2008-12-18 11:00:00,13.74,13.76,13.48,13.52,2058000.0,13.74,13.76,13.48,13.52,2058000.0
2008-12-18 11:30:00,13.52,13.67,13.48,13.63,1446000.0,13.52,13.67,13.48,13.63,1446000.0
2008-12-18 12:00:00,13.62,13.63,13.4,13.41,1489000.0,13.62,13.63,13.4,13.41,1489000.0
2008-12-18 12:30:00,13.42,13.56,13.35,13.54,1150000.0,13.42,13.56,13.35,13.54,1150000.0
2008-12-18 13:00:00,13.54,13.56,13.41,13.44,1510000.0,13.54,13.56,13.41,13.44,1510000.0
2008-12-18 13:30:00,13.44,13.46,13.17,13.23,1968000.0,13.44,13.46,13.17,13.23,1968000.0
2008-12-18 14:00:00,13.24,13.32,13.08,13.16,2236000.0,13.24,13.32,13.08,13.16,2236000.0
2008-12-18 14:30:00,13.14,13.25,13.02,13.13,2877000.0,13.14,13.25,13.02,13.13,2877000.0
2008-12-18 15:00:00,13.13,13.17,12.95,13.02,2757000.0,13.13,13.17,12.95,13.02,2757000.0
2008-12-18 15:30:00,13.01,13.22,12.99,13.08,3837000.0,13.01,13.22,12.99,13.08,3837000.0
2008-12-19 09:30:00,13.11,13.4,12.95,13.17,3350000.0,13.11,13.4,12.95,13.17,3350000.0
2008-12-19 10:00:00,13.18,13.35,13.14,13.28,2207000.0,13.18,13.35,13.14,13.28,2207000.0
2008-12-19 10:30:00,13.3,13.32,13.17,13.24,1439000.0,13.3,13.32,13.17,13.24,1439000.0
2008-12-19 11:00:00,13.25,13.28,13.11,13.2,1674000.0,13.25,13.28,13.11,13.2,1674000.0
2008-12-19 11:30:00,13.22,13.27,13.06,13.07,1222000.0,13.22,13.27,13.06,13.07,1222000.0
2008-12-19 12:00:00,13.08,13.12,13.0,13.06,1415000.0,13.08,13.12,13.0,13.06,1415000.0
2008-12-19 12:30:00,13.06,13.14,13.03,13.11,843000.0,13.06,13.14,13.03,13.11,843000.0
2008-12-19 13:00:00,13.11,13.18,13.05,13.13,826000.0,13.11,13.18,13.05,13.13,826000.0
2008-12-19 13:30:00,13.12,13.18,13.05,13.07,1123000.0,13.12,13.18,13.05,13.07,1123000.0
2008-12-19 14:00:00,13.06,13.19,13.06,13.1,825000.0,13.06,13.19,13.06,13.1,825000.0
2008-12-19 14:30:00,13.1,13.24,13.07,13.18,1043000.0,13.1,13.24,13.07,13.18,1043000.0
2008-12-19 15:00:00,13.16,13.17,13.02,13.13,1384000.0,13.16,13.17,13.02,13.13,1384000.0
2008-12-19 15:30:00,13.13,13.15,13.05,13.11,2330000.0,13.13,13.15,13.05,13.11,2330000.0
2008-12-22 09:30:00,13.15,13.24,12.62,12.8,2665000.0,13.15,13.24,12.62,12.8,2665000.0
2008-12-22 10:00:00,12.79,12.83,12.55,12.59,2117000.0,12.79,12.83,12.55,12.59,2117000.0
2008-12-22 10:30:00,12.59,12.8,12.58,12.77,1423000.0,12.59,12.8,12.58,12.77,1423000.0
2008-12-22 11:00:00,12.79,12.79,12.5,12.57,1568000.0,12.79,12.79,12.5,12.57,1568000.0
2008-12-22 11:30:00,12.56,12.6,12.5,12.56,1025000.0,12.56,12.6,12.5,12.56,1025000.0
2008-12-22 12:00:00,12.56,12.56,12.46,12.5,1324000.0,12.56,12.56,12.46,12.5,1324000.0
2008-12-22 12:30:00,12.5,12.58,12.49,12.52,1088000.0,12.5,12.58,12.49,12.52,1088000.0
2008-12-22 13:00:00,12.53,12.6,12.48,12.5,1049000.0,12.53,12.6,12.48,12.5,1049000.0
2008-12-22 13:30:00,12.51,12.55,12.37,12.41,1786000.0,12.51,12.55,12.37,12.41,1786000.0
2008-12-22 14:00:00,12.4,12.41,12.14,12.16,2243000.0,12.4,12.41,12.14,12.16,2243000.0
2008-12-22 14:30:00,12.17,12.37,12.16,12.26,2032000.0,12.17,12.37,12.16,12.26,2032000.0
2008-12-22 15:00:00,12.26,12.26,12.15,12.21,1889000.0,12.26,12.26,12.15,12.21,1889000.0
2008-12-22 15:30:00,12.21,12.35,12.18,12.31,2364000.0,12.21,12.35,12.18,12.31,2364000.0
2008-12-23 09:30:00,12.45,12.55,12.15,12.47,1707000.0,12.45,12.55,12.15,12.47,1707000.0
2008-12-23 10:00:00,12.45,12.46,12.22,12.32,1565000.0,12.45,12.46,12.22,12.32,1565000.0
2008-12-23 10:30:00,12.32,12.49,12.28,12.4,1678000.0,12.32,12.49,12.28,12.4,1678000.0
2008-12-23 11:00:00,12.4,12.46,12.3,12.33,2054000.0,12.4,12.46,12.3,12.33,2054000.0
2008-12-23 11:30:00,12.33,12.41,12.24,12.26,1280000.0,12.33,12.41,12.24,12.26,1280000.0
2008-12-23 12:00:00,12.24,12.32,12.2,12.3,1036000.0,12.24,12.32,12.2,12.3,1036000.0
2008-12-23 12:30:00,12.32,12.33,12.21,12.28,1342000.0,12.32,12.33,12.21,12.28,1342000.0
2008-12-23 13:00:00,12.28,12.33,12.22,12.28,1258000.0,12.28,12.33,12.22,12.28,1258000.0
2008-12-23 13:30:00,12.28,12.35,12.25,12.34,1300000.0,12.28,12.35,12.25,12.34,1300000.0
2008-12-23 14:00:00,12.34,12.39,12.32,12.38,601000.0,12.34,12.39,12.32,12.38,601000.0
2008-12-23 14:30:00,12.38,12.4,12.31,12.36,1438000.0,12.38,12.4,12.31,12.36,1438000.0
2008-12-23 15:00:00,12.36,12.6,12.34,12.56,2436000.0,12.36,12.6,12.34,12.56,2436000.0
2008-12-23 15:30:00,12.56,12.58,12.47,12.52,1857000.0,12.56,12.58,12.47,12.52,1857000.0
2008-12-24 09:30:00,12.5,12.65,12.4,12.58,1233000.0,12.5,12.65,12.4,12.58,1233000.0
2008-12-24 10:00:00,12.57,12.59,12.48,12.52,1932000.0,12.57,12.59,12.48,12.52,1932000.0
2008-12-24 10:30:00,12.52,12.57,12.4,12.47,1945000.0,12.52,12.57,12.4,12.47,1945000.0
2008-12-24 11:00:00,12.45,12.49,12.4,12.43,751000.0,12.45,12.49,12.4,12.43,751000.0
2008-12-24 11:30:00,12.43,12.44,12.31,12.34,1163000.0,12.43,12.44,12.31,12.34,1163000.0
2008-12-24 12:00:00,12.34,12.38,12.33,12.36,412000.0,12.34,12.38,12.33,12.36,412000.0
2008-12-24 12:30:00,12.36,12.44,12.35,12.35,663000.0,12.36,12.44,12.35,12.35,663000.0
2008-12-26 09:30:00,12.55,12.55,12.41,12.46,429000.0,12.55,12.55,12.41,12.46,429000.0
2008-12-26 10:00:00,12.47,12.48,12.45,12.45,163000.0,12.47,12.48,12.45,12.45,163000.0
2008-12-26 10:30:00,12.45,12.45,12.35,12.37,237000.0,12.45,12.45,12.35,12.37,237000.0
2008-12-26 11:00:00,12.37,12.38,12.25,12.29,321000.0,12.37,12.38,12.25,12.29,321000.0
2008-12-26 11:30:00,12.27,12.34,12.27,12.32,199000.0,12.27,12.34,12.27,12.32,199000.0
2008-12-26 12:00:00,12.33,12.36,12.3,12.35,151000.0,12.33,12.36,12.3,12.35,151000.0
2008-12-26 12:30:00,12.35,12.38,12.33,12.33,394000.0,12.35,12.38,12.33,12.33,394000.0
2008-12-26 13:00:00,12.33,12.34,12.31,12.32,74000.0,12.33,12.34,12.31,12.32,74000.0
2008-12-26 13:30:00,12.33,12.35,12.31,12.33,161000.0,12.33,12.35,12.31,12.33,161000.0
2008-12-26 14:00:00,12.33,12.37,12.32,12.37,116000.0,12.33,12.37,12.32,12.37,116000.0
2008-12-26 14:30:00,12.36,12.44,12.35,12.42,288000.0,12.36,12.44,12.35,12.42,288000.0
2008-12-26 15:00:00,12.41,12.45,12.37,12.45,292000.0,12.41,12.45,12.37,12.45,292000.0
2008-12-26 15:30:00,12.44,12.45,12.36,12.4,568000.0,12.44,12.45,12.36,12.4,568000.0
2008-12-29 09:30:00,12.5,12.7,12.42,12.55,1187000.0,12.5,12.7,12.42,12.55,1187000.0
2008-12-29 10:00:00,12.54,12.56,12.02,12.06,1840000.0,12.54,12.56,12.02,12.06,1840000.0
2008-12-29 10:30:00,12.06,12.14,12.03,12.13,1346000.0,12.06,12.14,12.03,12.13,1346000.0
2008-12-29 11:00:00,12.13,12.15,12.08,12.12,776000.0,12.13,12.15,12.08,12.12,776000.0
2008-12-29 11:30:00,12.13,12.16,12.07,12.1,713000.0,12.13,12.16,12.07,12.1,713000.0
2008-12-29 12:00:00,12.1,12.16,12.1,12.13,1395000.0,12.1,12.16,12.1,12.13,1395000.0
2008-12-29 12:30:00,12.13,12.13,12.08,12.08,921000.0,12.13,12.13,12.08,12.08,921000.0
2008-12-29 13:00:00,12.07,12.07,12.01,12.06,394000.0,12.07,12.07,12.01,12.06,394000.0
2008-12-29 13:30:00,12.05,12.13,12.04,12.1,317000.0,12.05,12.13,12.04,12.1,317000.0
2008-12-29 14:00:00,12.08,12.12,12.03,12.12,752000.0,12.08,12.12,12.03,12.12,752000.0
2008-12-29 14:30:00,12.12,12.15,12.09,12.13,713000.0,12.12,12.15,12.09,12.13,713000.0
2008-12-29 15:00:00,12.12,12.18,12.1,12.15,567000.0,12.12,12.18,12.1,12.15,567000.0
2008-12-29 15:30:00,12.14,12.2,12.12,12.18,1136000.0,12.14,12.2,12.12,12.18,1136000.0
2008-12-30 09:30:00,12.3,12.48,12.2,12.33,1167000.0,12.3,12.48,12.2,12.33,1167000.0
2008-12-30 10:00:00,12.31,12.55,12.3,12.5,1566000.0,12.31,12.55,12.3,12.5,1566000.0
2008-12-30 10:30:00,12.51,12.53,12.45,12.5,518000.0,12.51,12.53,12.45,12.5,518000.0
2008-12-30 11:00:00,12.5,12.55,12.46,12.53,1600000.0,12.5,12.55,12.46,12.53,1600000.0
2008-12-30 11:30:00,12.53,12.67,12.53,12.6,950000.0,12.53,12.67,12.53,12.6,950000.0
2008-12-30 12:00:00,12.62,12.64,12.56,12.61,482000.0,12.62,12.64,12.56,12.61,482000.0
2008-12-30 12:30:00,12.61,12.63,12.56,12.6,938000.0,12.61,12.63,12.56,12.6,938000.0
2008-12-30 13:00:00,12.6,12.61,12.55,12.58,287000.0,12.6,12.61,12.55,12.58,287000.0
2008-12-30 13:30:00,12.59,12.62,12.56,12.57,1884000.0,12.59,12.62,12.56,12.57,1884000.0
2008-12-30 14:00:00,12.57,12.69,12.56,12.66,1096000.0,12.57,12.69,12.56,12.66,1096000.0
2008-12-30 14:30:00,12.67,12.69,12.61,12.62,583000.0,12.67,12.69,12.61,12.62,583000.0
2008-12-30 15:00:00,12.64,12.66,12.57,12.6,421000.0,12.64,12.66,12.57,12.6,421000.0
2008-12-30 15:30:00,12.61,12.7,12.59,12.69,1915000.0,12.61,12.7,12.59,12.69,1915000.0
2008-12-31 09:30:00,12.79,13.06,12.7,13.03,2842000.0,12.79,13.06,12.7,13.03,2842000.0
2008-12-31 10:00:00,13.04,13.19,13.04,13.11,1254000.0,13.04,13.19,13.04,13.11,1254000.0
2008-12-31 10:30:00,13.12,13.13,13.02,13.09,1632000.0,13.12,13.13,13.02,13.09,1632000.0
2008-12-31 11:00:00,13.09,13.14,13.07,13.12,812000.0,13.09,13.14,13.07,13.12,812000.0
2008-12-31 11:30:00,13.12,13.15,13.08,13.15,1405000.0,13.12,13.15,13.08,13.15,1405000.0
2008-12-31 12:00:00,13.15,13.17,13.11,13.14,732000.0,13.15,13.17,13.11,13.14,732000.0
2008-12-31 12:30:00,13.13,13.17,13.11,13.15,473000.0,13.13,13.17,13.11,13.15,473000.0
2008-12-31 13:00:00,13.15,13.19,13.15,13.16,598000.0,13.15,13.19,13.15,13.16,598000.0
2008-12-31 13:30:00,13.15,13.18,13.13,13.17,496000.0,13.15,13.18,13.13,13.17,496000.0
2008-12-31 14:00:00,13.17,13.18,13.11,13.13,690000.0,13.17,13.18,13.11,13.13,690000.0
2008-12-31 14:30:00,13.13,13.15,13.04,13.09,940000.0,13.13,13.15,13.04,13.09,940000.0
2008-12-31 15:00:00,13.1,13.17,13.05,13.1,988000.0,13.1,13.17,13.05,13.1,988000.0
2008-12-31 15:30:00,13.09,13.14,13.0,13.04,2144000.0,13.09,13.14,13.0,13.04,2144000.0
2009-01-02 09:30:00,13.2,13.38,13.06,13.1,1442000.0,13.2,13.38,13.06,13.1,1442000.0
2009-01-02 10:00:00,13.08,13.14,13.0,13.04,1399000.0,13.08,13.14,13.0,13.04,1399000.0
2009-01-02 10:30:00,13.02,13.13,13.01,13.12,1870000.0,13.02,13.13,13.01,13.12,1870000.0
2009-01-02 11:00:00,13.12,13.3,13.1,13.28,1547000.0,13.12,13.3,13.1,13.28,1547000.0
2009-01-02 11:30:00,13.28,13.37,13.21,13.24,1114000.0,13.28,13.37,13.21,13.24,1114000.0
2009-01-02 12:00:00,13.24,13.33,13.22,13.29,554000.0,13.24,13.33,13.22,13.29,554000.0
2009-01-02 12:30:00,13.3,13.33,13.23,13.26,1859000.0,13.3,13.33,13.23,13.26,1859000.0
2009-01-02 13:00:00,13.25,13.47,13.23,13.46,1355000.0,13.25,13.47,13.23,13.46,1355000.0
2009-01-02 13:30:00,13.46,13.48,13.39,13.4,600000.0,13.46,13.48,13.39,13.4,600000.0
2009-01-02 14:00:00,13.4,13.44,13.33,13.44,755000.0,13.4,13.44,13.33,13.44,755000.0
2009-01-02 14:30:00,13.44,13.49,13.43,13.48,589000.0,13.44,13.49,13.43,13.48,589000.0
2009-01-02 15:00:00,13.47,13.53,13.46,13.51,905000.0,13.47,13.53,13.46,13.51,905000.0
2009-01-02 15:30:00,13.5,13.6,13.5,13.52,1939000.0,13.5,13.6,13.5,13.52,1939000.0
2009-01-05 09:30:00,13.18,13.4,13.02,13.09,2528000.0,13.18,13.4,13.02,13.09,2528000.0
2009-01-05 10:00:00,13.11,13.49,13.06,13.47,1593000.0,13.11,13.49,13.06,13.47,1593000.0
2009-01-05 10:30:00,13.46,13.79,13.42,13.64,2878000.0,13.46,13.79,13.42,13.64,2878000.0
2009-01-05 11:00:00,13.63,13.69,13.5,13.54,1684000.0,13.63,13.69,13.5,13.54,1684000.0
2009-01-05 11:30:00,13.52,13.65,13.5,13.63,783000.0,13.52,13.65,13.5,13.63,783000.0
2009-01-05 12:00:00,13.61,13.74,13.6,13.7,1464000.0,13.61,13.74,13.6,13.7,1464000.0
2009-01-05 12:30:00,13.69,13.73,13.64,13.71,910000.0,13.69,13.73,13.64,13.71,910000.0
2009-01-05 13:00:00,13.69,13.8,13.69,13.77,1165000.0,13.69,13.8,13.69,13.77,1165000.0
2009-01-05 13:30:00,13.78,13.93,13.67,13.91,1618000.0,13.78,13.93,13.67,13.91,1618000.0
2009-01-05 14:00:00,13.92,14.0,13.8,13.85,1687000.0,13.92,14.0,13.8,13.85,1687000.0
2009-01-05 14:30:00,13.84,13.85,13.65,13.77,1935000.0,13.84,13.85,13.65,13.77,1935000.0
2009-01-05 15:00:00,13.76,13.95,13.6,13.65,2878000.0,13.76,13.95,13.6,13.65,2878000.0
2009-01-05 15:30:00,13.64,13.85,13.57,13.78,2316000.0,13.64,13.85,13.57,13.78,2316000.0
2009-01-06 09:30:00,13.85,13.94,13.56,13.79,4208000.0,13.85,13.94,13.56,13.79,4208000.0
2009-01-06 10:00:00,13.8,13.88,13.5,13.54,3299000.0,13.8,13.88,13.5,13.54,3299000.0
2009-01-06 10:30:00,13.54,13.69,13.37,13.43,2692000.0,13.54,13.69,13.37,13.43,2692000.0
2009-01-06 11:00:00,13.41,13.48,13.34,13.41,1574000.0,13.41,13.48,13.34,13.41,1574000.0
2009-01-06 11:30:00,13.41,13.56,13.41,13.53,1262000.0,13.41,13.56,13.41,13.53,1262000.0
2009-01-06 12:00:00,13.54,13.74,13.51,13.62,1549000.0,13.54,13.74,13.51,13.62,1549000.0
2009-01-06 12:30:00,13.64,13.7,13.61,13.67,956000.0,13.64,13.7,13.61,13.67,956000.0
2009-01-06 13:00:00,13.66,13.68,13.47,13.52,1108000.0,13.66,13.68,13.47,13.52,1108000.0
2009-01-06 13:30:00,13.51,13.54,13.44,13.48,1152000.0,13.51,13.54,13.44,13.48,1152000.0
2009-01-06 14:00:00,13.47,13.61,13.42,13.59,1554000.0,13.47,13.61,13.42,13.59,1554000.0
2009-01-06 14:30:00,13.59,13.9,13.57,13.9,2333000.0,13.59,13.9,13.57,13.9,2333000.0
2009-01-06 15:00:00,13.9,13.93,13.55,13.64,2594000.0,13.9,13.93,13.55,13.64,2594000.0
2009-01-06 15:30:00,13.63,13.71,13.52,13.53,2392000.0,13.63,13.71,13.52,13.53,2392000.0
2009-01-07 09:30:00,13.27,13.27,12.73,12.92,3542000.0,13.27,13.27,12.73,12.92,3542000.0
2009-01-07 10:00:00,12.91,12.91,12.65,12.73,2047000.0,12.91,12.91,12.65,12.73,2047000.0
2009-01-07 10:30:00,12.72,12.74,12.54,12.59,2154000.0,12.72,12.74,12.54,12.59,2154000.0
2009-01-07 11:00:00,12.57,12.74,12.55,12.63,1592000.0,12.57,12.74,12.55,12.63,1592000.0
2009-01-07 11:30:00,12.61,12.74,12.6,12.66,1147000.0,12.61,12.74,12.6,12.66,1147000.0
2009-01-07 12:00:00,12.66,12.7,12.61,12.64,462000.0,12.66,12.7,12.61,12.64,462000.0
2009-01-07 12:30:00,12.63,12.65,12.58,12.58,601000.0,12.63,12.65,12.58,12.58,601000.0
2009-01-07 13:00:00,12.59,12.65,12.55,12.58,819000.0,12.59,12.65,12.55,12.58,819000.0
2009-01-07 13:30:00,12.58,12.62,12.5,12.53,1148000.0,12.58,12.62,12.5,12.53,1148000.0
2009-01-07 14:00:00,12.52,12.61,12.52,12.56,886000.0,12.52,12.61,12.52,12.56,886000.0
2009-01-07 14:30:00,12.56,12.61,12.53,12.58,1189000.0,12.56,12.61,12.53,12.58,1189000.0
2009-01-07 15:00:00,12.58,12.68,12.56,12.67,1553000.0,12.58,12.68,12.56,12.67,1553000.0
2009-01-07 15:30:00,12.65,12.74,12.63,12.73,2330000.0,12.65,12.74,12.63,12.73,2330000.0
2009-01-08 09:30:00,12.48,12.6,12.33,12.4,2271000.0,12.48,12.6,12.33,12.4,2271000.0
2009-01-08 10:00:00,12.41,12.53,12.31,12.38,1398000.0,12.41,12.53,12.31,12.38,1398000.0
2009-01-08 10:30:00,12.38,12.47,12.23,12.25,2224000.0,12.38,12.47,12.23,12.25,2224000.0
2009-01-08 11:00:00,12.26,12.38,12.24,12.25,1715000.0,12.26,12.38,12.24,12.25,1715000.0
2009-01-08 11:30:00,12.26,12.27,12.06,12.09,2329000.0,12.26,12.27,12.06,12.09,2329000.0
2009-01-08 12:00:00,12.09,12.19,12.08,12.09,788000.0,12.09,12.19,12.08,12.09,788000.0
2009-01-08 12:30:00,12.09,12.13,12.03,12.06,1549000.0,12.09,12.13,12.03,12.06,1549000.0
2009-01-08 13:00:00,12.08,12.1,12.03,12.05,660000.0,12.08,12.1,12.03,12.05,660000.0
2009-01-08 13:30:00,12.06,12.17,12.04,12.14,910000.0,12.06,12.17,12.04,12.14,910000.0
2009-01-08 14:00:00,12.15,12.35,12.14,12.29,2262000.0,12.15,12.35,12.14,12.29,2262000.0
2009-01-08 14:30:00,12.29,12.54,12.22,12.47,2210000.0,12.29,12.54,12.22,12.47,2210000.0
2009-01-08 15:00:00,12.47,12.53,12.35,12.41,1573000.0,12.47,12.53,12.35,12.41,1573000.0
2009-01-08 15:30:00,12.42,12.5,12.39,12.47,1818000.0,12.42,12.5,12.39,12.47,1818000.0
2009-01-09 09:30:00,12.6,12.69,11.87,11.95,3493000.0,12.6,12.69,11.87,11.95,3493000.0
2009-01-09 10:00:00,11.96,12.2,11.93,12.03,2079000.0,11.96,12.2,11.93,12.03,2079000.0
2009-01-09 10:30:00,12.04,12.18,12.03,12.15,880000.0,12.04,12.18,12.03,12.15,880000.0
2009-01-09 11:00:00,12.15,12.24,12.12,12.19,819000.0,12.15,12.24,12.12,12.19,819000.0
2009-01-09 11:30:00,12.19,12.21,12.13,12.2,354000.0,12.19,12.21,12.13,12.2,354000.0
2009-01-09 12:00:00,12.21,12.3,12.17,12.18,545000.0,12.21,12.3,12.17,12.18,545000.0
2009-01-09 12:30:00,12.17,12.19,12.11,12.15,396000.0,12.17,12.19,12.11,12.15,396000.0
2009-01-09 13:00:00,12.15,12.23,12.14,12.17,321000.0,12.15,12.23,12.14,12.17,321000.0
2009-01-09 13:30:00,12.16,12.24,12.13,12.19,447000.0,12.16,12.24,12.13,12.19,447000.0
2009-01-09 14:00:00,12.2,12.27,12.19,12.22,422000.0,12.2,12.27,12.19,12.22,422000.0
2009-01-09 14:30:00,12.22,12.29,12.22,12.26,589000.0,12.22,12.29,12.22,12.26,589000.0
2009-01-09 15:00:00,12.25,12.26,12.1,12.13,1499000.0,12.25,12.26,12.1,12.13,1499000.0
2009-01-09 15:30:00,12.13,12.16,12.02,12.07,2582000.0,12.13,12.16,12.02,12.07,2582000.0
2009-01-12 09:30:00,11.87,12.2,11.83,11.99,2473000.0,11.87,12.2,11.83,11.99,2473000.0
2009-01-12 10:00:00,11.97,12.0,11.75,11.77,1253000.0,11.97,12.0,11.75,11.77,1253000.0
2009-01-12 10:30:00,11.77,11.79,11.66,11.7,1317000.0,11.77,11.79,11.66,11.7,1317000.0
2009-01-12 11:00:00,11.69,11.73,11.67,11.71,1050000.0,11.69,11.73,11.67,11.71,1050000.0
2009-01-12 11:30:00,11.7,11.7,11.6,11.65,868000.0,11.7,11.7,11.6,11.65,868000.0
2009-01-12 12:00:00,11.64,11.67,11.61,11.62,578000.0,11.64,11.67,11.61,11.62,578000.0
2009-01-12 12:30:00,11.62,11.65,11.51,11.52,929000.0,11.62,11.65,11.51,11.52,929000.0
2009-01-12 13:00:00,11.51,11.6,11.51,11.54,1158000.0,11.51,11.6,11.51,11.54,1158000.0
2009-01-12 13:30:00,11.55,11.58,11.5,11.51,761000.0,11.55,11.58,11.5,11.51,761000.0
2009-01-12 14:00:00,11.5,11.51,11.43,11.43,857000.0,11.5,11.51,11.43,11.43,857000.0
2009-01-12 14:30:00,11.44,11.48,11.38,11.46,1097000.0,11.44,11.48,11.38,11.46,1097000.0
2009-01-12 15:00:00,11.47,11.51,11.39,11.43,945000.0,11.47,11.51,11.39,11.43,945000.0
2009-01-12 15:30:00,11.43,11.47,11.35,11.41,2337000.0,11.43,11.47,11.35,11.41,2337000.0
2009-01-13 09:30:00,11.68,11.97,11.55,11.91,6128000.0,11.68,11.97,11.55,11.91,6128000.0
2009-01-13 10:00:00,11.92,11.94,11.72,11.8,2023000.0,11.92,11.94,11.72,11.8,2023000.0
2009-01-13 10:30:00,11.78,11.83,11.66,11.78,1879000.0,11.78,11.83,11.66,11.78,1879000.0
2009-01-13 11:00:00,11.78,11.8,11.63,11.72,1163000.0,11.78,11.8,11.63,11.72,1163000.0
2009-01-13 11:30:00,11.72,11.72,11.6,11.68,1930000.0,11.72,11.72,11.6,11.68,1930000.0
2009-01-13 12:00:00,11.68,11.72,11.64,11.71,1152000.0,11.68,11.72,11.64,11.71,1152000.0
2009-01-13 12:30:00,11.7,11.72,11.58,11.58,968000.0,11.7,11.72,11.58,11.58,968000.0
2009-01-13 13:00:00,11.58,11.59,11.48,11.53,986000.0,11.58,11.59,11.48,11.53,986000.0
2009-01-13 13:30:00,11.52,11.55,11.44,11.46,820000.0,11.52,11.55,11.44,11.46,820000.0
2009-01-13 14:00:00,11.46,11.54,11.39,11.43,1380000.0,11.46,11.54,11.39,11.43,1380000.0
2009-01-13 14:30:00,11.44,11.7,11.44,11.65,1509000.0,11.44,11.7,11.44,11.65,1509000.0
2009-01-13 15:00:00,11.65,11.67,11.5,11.63,1683000.0,11.65,11.67,11.5,11.63,1683000.0
2009-01-13 15:30:00,11.65,11.74,11.52,11.53,3476000.0,11.65,11.74,11.52,11.53,3476000.0
2009-01-14 09:30:00,11.35,11.66,11.1,11.26,5176000.0,11.35,11.66,11.1,11.26,5176000.0
2009-01-14 10:00:00,11.21,11.26,10.92,11.0,3276000.0,11.21,11.26,10.92,11.0,3276000.0
2009-01-14 10:30:00,11.0,11.01,10.71,10.8,3162000.0,11.0,11.01,10.71,10.8,3162000.0
2009-01-14 11:00:00,10.8,11.05,10.77,11.02,2012000.0,10.8,11.05,10.77,11.02,2012000.0
2009-01-14 11:30:00,11.02,11.05,10.9,10.99,1313000.0,11.02,11.05,10.9,10.99,1313000.0
2009-01-14 12:00:00,11.0,11.07,10.97,11.02,1044000.0,11.0,11.07,10.97,11.02,1044000.0
2009-01-14 12:30:00,11.03,11.07,10.95,11.05,711000.0,11.03,11.07,10.95,11.05,711000.0
2009-01-14 13:00:00,11.04,11.15,11.03,11.08,1299000.0,11.04,11.15,11.03,11.08,1299000.0
2009-01-14 13:30:00,11.08,11.13,11.04,11.06,596000.0,11.08,11.13,11.04,11.06,596000.0
2009-01-14 14:00:00,11.07,11.1,10.96,11.04,1121000.0,11.07,11.1,10.96,11.04,1121000.0
2009-01-14 14:30:00,11.03,11.16,11.0,11.02,1630000.0,11.03,11.16,11.0,11.02,1630000.0
2009-01-14 15:00:00,11.03,11.03,10.84,10.95,2438000.0,11.03,11.03,10.84,10.95,2438000.0
2009-01-14 15:30:00,10.95,11.01,10.88,10.97,3397000.0,10.95,11.01,10.88,10.97,3397000.0
2009-01-15 09:30:00,11.1,11.1,10.71,10.79,2218000.0,11.1,11.1,10.71,10.79,2218000.0
2009-01-15 10:00:00,10.78,10.84,10.5,10.53,2852000.0,10.78,10.84,10.5,10.53,2852000.0
2009-01-15 10:30:00,10.54,10.75,10.52,10.66,1656000.0,10.54,10.75,10.52,10.66,1656000.0
2009-01-15 11:00:00,10.66,10.88,10.65,10.83,1745000.0,10.66,10.88,10.65,10.83,1745000.0
2009-01-15 11:30:00,10.84,10.92,10.81,10.83,1588000.0,10.84,10.92,10.81,10.83,1588000.0
2009-01-15 12:00:00,10.83,10.86,10.65,10.68,1517000.0,10.83,10.86,10.65,10.68,1517000.0
2009-01-15 12:30:00,10.69,10.69,10.61,10.65,793000.0,10.69,10.69,10.61,10.65,793000.0
2009-01-15 13:00:00,10.66,10.74,10.64,10.73,990000.0,10.66,10.74,10.64,10.73,990000.0
2009-01-15 13:30:00,10.73,11.05,10.72,11.03,2468000.0,10.73,11.05,10.72,11.03,2468000.0
2009-01-15 14:00:00,11.01,11.27,10.99,11.19,3714000.0,11.01,11.27,10.99,11.19,3714000.0
2009-01-15 14:30:00,11.18,11.28,11.13,11.15,2848000.0,11.18,11.28,11.13,11.15,2848000.0
2009-01-15 15:00:00,11.17,11.26,11.06,11.11,2566000.0,11.17,11.26,11.06,11.11,2566000.0
2009-01-15 15:30:00,11.11,11.11,10.8,10.93,4235000.0,11.11,11.11,10.8,10.93,4235000.0
2009-01-16 09:30:00,11.2,11.44,11.02,11.22,4621000.0,11.2,11.44,11.02,11.22,4621000.0
2009-01-16 10:00:00,11.2,11.31,11.14,11.23,1845000.0,11.2,11.31,11.14,11.23,1845000.0
2009-01-16 10:30:00,11.22,11.35,11.21,11.3,2151000.0,11.22,11.35,11.21,11.3,2151000.0
2009-01-16 11:00:00,11.3,11.31,11.2,11.26,1827000.0,11.3,11.31,11.2,11.26,1827000.0
2009-01-16 11:30:00,11.27,11.31,11.16,11.2,1609000.0,11.27,11.31,11.16,11.2,1609000.0
2009-01-16 12:00:00,11.2,11.22,11.1,11.11,1435000.0,11.2,11.22,11.1,11.11,1435000.0
2009-01-16 12:30:00,11.12,11.21,11.11,11.17,1121000.0,11.12,11.21,11.11,11.17,1121000.0
2009-01-16 13:00:00,11.18,11.25,11.15,11.21,1013000.0,11.18,11.25,11.15,11.21,1013000.0
2009-01-16 13:30:00,11.22,11.43,11.22,11.38,1722000.0,11.22,11.43,11.22,11.38,1722000.0
2009-01-16 14:00:00,11.38,11.48,11.33,11.43,1361000.0,11.38,11.48,11.33,11.43,1361000.0
2009-01-16 14:30:00,11.43,11.53,11.35,11.51,2634000.0,11.43,11.53,11.35,11.51,2634000.0
2009-01-16 15:00:00,11.52,11.58,11.44,11.48,2634000.0,11.52,11.58,11.44,11.48,2634000.0
2009-01-16 15:30:00,11.48,11.67,11.46,11.61,4779000.0,11.48,11.67,11.46,11.61,4779000.0
2009-01-20 09:30:00,11.51,11.55,11.06,11.08,3604000.0,11.51,11.55,11.06,11.08,3604000.0
2009-01-20 10:00:00,11.08,11.17,11.02,11.13,2380000.0,11.08,11.17,11.02,11.13,2380000.0
2009-01-20 10:30:00,11.13,11.22,11.05,11.18,1796000.0,11.13,11.22,11.05,11.18,1796000.0
2009-01-20 11:00:00,11.19,11.25,11.07,11.12,1161000.0,11.19,11.25,11.07,11.12,1161000.0
2009-01-20 11:30:00,11.11,11.32,11.09,11.22,1498000.0,11.11,11.32,11.09,11.22,1498000.0
2009-01-20 12:00:00,11.23,11.33,11.15,11.17,1216000.0,11.23,11.33,11.15,11.17,1216000.0
2009-01-20 12:30:00,11.17,11.25,11.15,11.23,833000.0,11.17,11.25,11.15,11.23,833000.0
2009-01-20 13:00:00,11.21,11.29,11.09,11.18,1518000.0,11.21,11.29,11.09,11.18,1518000.0
2009-01-20 13:30:00,11.18,11.21,11.12,11.15,828000.0,11.18,11.21,11.12,11.15,828000.0
2009-01-20 14:00:00,11.15,11.19,11.08,11.16,1336000.0,11.15,11.19,11.08,11.16,1336000.0
2009-01-20 14:30:00,11.15,11.15,11.01,11.06,2117000.0,11.15,11.15,11.01,11.06,2117000.0
2009-01-20 15:00:00,11.06,11.12,11.0,11.06,2542000.0,11.06,11.12,11.0,11.06,2542000.0
2009-01-20 15:30:00,11.07,11.17,10.92,10.97,3749000.0,11.07,11.17,10.92,10.97,3749000.0
2009-01-21 09:30:00,11.16,11.45,11.16,11.4,4054000.0,11.16,11.45,11.16,11.4,4054000.0
2009-01-21 10:00:00,11.4,11.43,11.21,11.22,2478000.0,11.4,11.43,11.21,11.22,2478000.0
2009-01-21 10:30:00,11.23,11.3,11.04,11.06,2184000.0,11.23,11.3,11.04,11.06,2184000.0
2009-01-21 11:00:00,11.07,11.13,10.95,11.02,1923000.0,11.07,11.13,10.95,11.02,1923000.0
2009-01-21 11:30:00,11.01,11.07,10.98,11.03,1621000.0,11.01,11.07,10.98,11.03,1621000.0
2009-01-21 12:00:00,11.02,11.12,10.98,11.0,952000.0,11.02,11.12,10.98,11.0,952000.0
2009-01-21 12:30:00,10.99,11.06,10.97,11.03,762000.0,10.99,11.06,10.97,11.03,762000.0
2009-01-21 13:00:00,11.02,11.08,10.81,10.87,2010000.0,11.02,11.08,10.81,10.87,2010000.0
2009-01-21 13:30:00,10.88,11.04,10.86,11.04,1448000.0,10.88,11.04,10.86,11.04,1448000.0
2009-01-21 14:00:00,11.04,11.04,10.91,11.0,1116000.0,11.04,11.04,10.91,11.0,1116000.0
2009-01-21 14:30:00,11.01,11.02,10.91,10.96,2442000.0,11.01,11.02,10.91,10.96,2442000.0
2009-01-21 15:00:00,10.96,11.09,10.93,11.02,2147000.0,10.96,11.09,10.93,11.02,2147000.0
2009-01-21 15:30:00,11.02,11.18,11.01,11.09,3589000.0,11.02,11.18,11.01,11.09,3589000.0
2009-01-22 09:30:00,10.92,11.45,10.92,11.23,4097000.0,10.92,11.45,10.92,11.23,4097000.0
2009-01-22 10:00:00,11.25,11.36,11.11,11.27,2251000.0,11.25,11.36,11.11,11.27,2251000.0
2009-01-22 10:30:00,11.27,11.27,11.08,11.12,1700000.0,11.27,11.27,11.08,11.12,1700000.0
2009-01-22 11:00:00,11.12,11.23,11.02,11.14,1529000.0,11.12,11.23,11.02,11.14,1529000.0
2009-01-22 11:30:00,11.13,11.17,11.03,11.06,1281000.0,11.13,11.17,11.03,11.06,1281000.0
2009-01-22 12:00:00,11.07,11.12,11.01,11.09,962000.0,11.07,11.12,11.01,11.09,962000.0
2009-01-22 12:30:00,11.09,11.19,11.06,11.15,1207000.0,11.09,11.19,11.06,11.15,1207000.0
2009-01-22 13:00:00,11.13,11.21,11.11,11.17,992000.0,11.13,11.21,11.11,11.17,992000.0
2009-01-22 13:30:00,11.18,11.29,11.12,11.29,1392000.0,11.18,11.29,11.12,11.29,1392000.0
2009-01-22 14:00:00,11.29,11.45,11.29,11.38,2535000.0,11.29,11.45,11.29,11.38,2535000.0
2009-01-22 14:30:00,11.39,11.44,11.22,11.32,1895000.0,11.39,11.44,11.22,11.32,1895000.0
2009-01-22 15:00:00,11.31,11.32,11.1,11.19,2215000.0,11.31,11.32,11.1,11.19,2215000.0
2009-01-22 15:30:00,11.21,11.3,11.13,11.27,3399000.0,11.21,11.3,11.13,11.27,3399000.0
2009-01-23 09:30:00,10.94,11.1,10.7,10.95,4838000.0,10.94,11.1,10.7,10.95,4838000.0
2009-01-23 10:00:00,10.97,11.01,10.88,10.95,2260000.0,10.97,11.01,10.88,10.95,2260000.0
2009-01-23 10:30:00,10.95,10.95,10.78,10.86,2138000.0,10.95,10.95,10.78,10.86,2138000.0
2009-01-23 11:00:00,10.87,11.13,10.86,11.1,2971000.0,10.87,11.13,10.86,11.1,2971000.0
2009-01-23 11:30:00,11.1,11.13,10.96,10.99,1757000.0,11.1,11.13,10.96,10.99,1757000.0
2009-01-23 12:00:00,11.0,11.06,10.93,11.02,1167000.0,11.0,11.06,10.93,11.02,1167000.0
2009-01-23 12:30:00,11.02,11.04,10.9,10.98,1140000.0,11.02,11.04,10.9,10.98,1140000.0
2009-01-23 13:00:00,10.98,11.19,10.96,11.15,1776000.0,10.98,11.19,10.96,11.15,1776000.0
2009-01-23 13:30:00,11.15,11.42,11.12,11.42,3289000.0,11.15,11.42,11.12,11.42,3289000.0
2009-01-23 14:00:00,11.41,11.43,11.25,11.41,2137000.0,11.41,11.43,11.25,11.41,2137000.0
2009-01-23 14:30:00,11.41,11.41,11.16,11.19,2389000.0,11.41,11.41,11.16,11.19,2389000.0
2009-01-23 15:00:00,11.19,11.29,11.14,11.24,1823000.0,11.19,11.29,11.14,11.24,1823000.0
2009-01-23 15:30:00,11.24,11.28,11.17,11.19,2494000.0,11.24,11.28,11.17,11.19,2494000.0
2009-01-26 09:30:00,11.3,11.68,11.29,11.5,3560000.0,11.3,11.68,11.29,11.5,3560000.0
2009-01-26 10:00:00,11.54,11.9,11.52,11.85,4071000.0,11.54,11.9,11.52,11.85,4071000.0
2009-01-26 10:30:00,11.87,11.93,11.65,11.71,2391000.0,11.87,11.93,11.65,11.71,2391000.0
2009-01-26 11:00:00,11.7,11.78,11.63,11.68,1715000.0,11.7,11.78,11.63,11.68,1715000.0
2009-01-26 11:30:00,11.69,11.74,11.57,11.65,1645000.0,11.69,11.74,11.57,11.65,1645000.0
2009-01-26 12:00:00,11.66,11.76,11.62,11.74,1130000.0,11.66,11.76,11.62,11.74,1130000.0
2009-01-26 12:30:00,11.74,11.78,11.65,11.69,1054000.0,11.74,11.78,11.65,11.69,1054000.0
2009-01-26 13:00:00,11.7,11.71,11.55,11.67,1043000.0,11.7,11.71,11.55,11.67,1043000.0
2009-01-26 13:30:00,11.69,11.69,11.47,11.52,1514000.0,11.69,11.69,11.47,11.52,1514000.0
2009-01-26 14:00:00,11.53,11.53,11.37,11.45,2117000.0,11.53,11.53,11.37,11.45,2117000.0
2009-01-26 14:30:00,11.44,11.61,11.44,11.6,1782000.0,11.44,11.61,11.44,11.6,1782000.0
2009-01-26 15:00:00,11.6,11.69,11.53,11.63,2239000.0,11.6,11.69,11.53,11.63,2239000.0
2009-01-26 15:30:00,11.64,11.67,11.55,11.55,2198000.0,11.64,11.67,11.55,11.55,2198000.0
2009-01-27 09:30:00,11.83,11.9,11.57,11.62,2735000.0,11.83,11.9,11.57,11.62,2735000.0
2009-01-27 10:00:00,11.6,11.6,11.32,11.43,3284000.0,11.6,11.6,11.32,11.43,3284000.0
2009-01-27 10:30:00,11.44,11.51,11.41,11.51,1181000.0,11.44,11.51,11.41,11.51,1181000.0
2009-01-27 11:00:00,11.51,11.61,11.48,11.58,1265000.0,11.51,11.61,11.48,11.58,1265000.0
2009-01-27 11:30:00,11.58,11.6,11.45,11.46,992000.0,11.58,11.6,11.45,11.46,992000.0
2009-01-27 12:00:00,11.47,11.57,11.43,11.55,1113000.0,11.47,11.57,11.43,11.55,1113000.0
2009-01-27 12:30:00,11.55,11.56,11.46,11.48,816000.0,11.55,11.56,11.46,11.48,816000.0
2009-01-27 13:00:00,11.49,11.51,11.4,11.43,767000.0,11.49,11.51,11.4,11.43,767000.0
2009-01-27 13:30:00,11.44,11.54,11.43,11.48,1073000.0,11.44,11.54,11.43,11.48,1073000.0
2009-01-27 14:00:00,11.48,11.51,11.44,11.49,929000.0,11.48,11.51,11.44,11.49,929000.0
2009-01-27 14:30:00,11.5,11.55,11.44,11.53,1029000.0,11.5,11.55,11.44,11.53,1029000.0
2009-01-27 15:00:00,11.54,11.59,11.47,11.55,953000.0,11.54,11.59,11.47,11.55,953000.0
2009-01-27 15:30:00,11.55,11.56,11.49,11.52,1609000.0,11.55,11.56,11.49,11.52,1609000.0
2009-01-28 09:30:00,12.0,12.02,11.81,11.86,2599000.0,12.0,12.02,11.81,11.86,2599000.0
2009-01-28 10:00:00,11.86,12.5,11.85,12.49,5518000.0,11.86,12.5,11.85,12.49,5518000.0
2009-01-28 10:30:00,12.48,12.74,12.46,12.7,5669000.0,12.48,12.74,12.46,12.7,5669000.0
2009-01-28 11:00:00,12.69,12.79,12.65,12.71,3251000.0,12.69,12.79,12.65,12.71,3251000.0
2009-01-28 11:30:00,12.71,12.92,12.69,12.89,3734000.0,12.71,12.92,12.69,12.89,3734000.0
2009-01-28 12:00:00,12.89,12.94,12.82,12.89,1673000.0,12.89,12.94,12.82,12.89,1673000.0
2009-01-28 12:30:00,12.9,12.97,12.84,12.87,1638000.0,12.9,12.97,12.84,12.87,1638000.0
2009-01-28 13:00:00,12.88,12.9,12.66,12.82,2890000.0,12.88,12.9,12.66,12.82,2890000.0
2009-01-28 13:30:00,12.83,12.87,12.72,12.76,2056000.0,12.83,12.87,12.72,12.76,2056000.0
2009-01-28 14:00:00,12.76,12.94,12.69,12.88,3256000.0,12.76,12.94,12.69,12.88,3256000.0
2009-01-28 14:30:00,12.89,13.0,12.8,12.94,3966000.0,12.89,13.0,12.8,12.94,3966000.0
2009-01-28 15:00:00,12.95,12.99,12.65,12.69,5068000.0,12.95,12.99,12.65,12.69,5068000.0
2009-01-28 15:30:00,12.69,12.77,12.65,12.7,3398000.0,12.69,12.77,12.65,12.7,3398000.0
2009-01-29 09:30:00,12.6,12.99,12.5,12.99,5264000.0,12.6,12.99,12.5,12.99,5264000.0
2009-01-29 10:00:00,12.99,13.18,12.79,12.96,5997000.0,12.99,13.18,12.79,12.96,5997000.0
2009-01-29 10:30:00,12.96,12.99,12.77,12.87,3219000.0,12.96,12.99,12.77,12.87,3219000.0
2009-01-29 11:00:00,12.88,13.1,12.85,13.02,2868000.0,12.88,13.1,12.85,13.02,2868000.0
2009-01-29 11:30:00,13.02,13.12,13.01,13.02,1803000.0,13.02,13.12,13.01,13.02,1803000.0
2009-01-29 12:00:00,13.02,13.15,12.99,13.09,2434000.0,13.02,13.15,12.99,13.09,2434000.0
2009-01-29 12:30:00,13.09,13.1,12.94,12.97,1663000.0,13.09,13.1,12.94,12.97,1663000.0
2009-01-29 13:00:00,12.98,13.04,12.9,12.97,1655000.0,12.98,13.04,12.9,12.97,1655000.0
2009-01-29 13:30:00,12.98,13.06,12.94,12.98,1044000.0,12.98,13.06,12.94,12.98,1044000.0
2009-01-29 14:00:00,12.97,13.03,12.93,13.03,856000.0,12.97,13.03,12.93,13.03,856000.0
2009-01-29 14:30:00,13.02,13.02,12.91,12.93,1366000.0,13.02,13.02,12.91,12.93,1366000.0
2009-01-29 15:00:00,12.92,12.99,12.92,12.94,1364000.0,12.92,12.99,12.92,12.94,1364000.0
2009-01-29 15:30:00,12.93,12.94,12.81,12.88,3033000.0,12.93,12.94,12.81,12.88,3033000.0
2009-01-30 09:30:00,13.2,13.25,12.81,12.81,2759000.0,13.2,13.25,12.81,12.81,2759000.0
2009-01-30 10:00:00,12.81,12.88,12.8,12.81,2938000.0,12.81,12.88,12.8,12.81,2938000.0
2009-01-30 10:30:00,12.81,13.05,12.8,12.93,2057000.0,12.81,13.05,12.8,12.93,2057000.0
2009-01-30 11:00:00,12.93,13.04,12.86,12.86,1421000.0,12.93,13.04,12.86,12.86,1421000.0
2009-01-30 11:30:00,12.86,13.0,12.85,12.91,1106000.0,12.86,13.0,12.85,12.91,1106000.0
2009-01-30 12:00:00,12.93,12.97,12.86,12.94,487000.0,12.93,12.97,12.86,12.94,487000.0
2009-01-30 12:30:00,12.93,13.01,12.91,13.0,545000.0,12.93,13.01,12.91,13.0,545000.0
2009-01-30 13:00:00,13.01,13.13,12.95,12.98,1440000.0,13.01,13.13,12.95,12.98,1440000.0
2009-01-30 13:30:00,12.98,13.0,12.9,12.98,795000.0,12.98,13.0,12.9,12.98,795000.0
2009-01-30 14:00:00,12.98,13.01,12.92,13.0,629000.0,12.98,13.01,12.92,13.0,629000.0
2009-01-30 14:30:00,13.0,13.04,12.92,12.95,1242000.0,13.0,13.04,12.92,12.95,1242000.0
2009-01-30 15:00:00,12.94,12.97,12.87,12.87,1219000.0,12.94,12.97,12.87,12.87,1219000.0
2009-01-30 15:30:00,12.87,12.95,12.83,12.88,2575000.0,12.87,12.95,12.83,12.88,2575000.0
2009-02-02 09:30:00,12.8,12.94,12.53,12.72,2975000.0,12.8,12.94,12.53,12.72,2975000.0
2009-02-02 10:00:00,12.72,12.89,12.68,12.8,2680000.0,12.72,12.89,12.68,12.8,2680000.0
2009-02-02 10:30:00,12.79,12.83,12.65,12.65,1484000.0,12.79,12.83,12.65,12.65,1484000.0
2009-02-02 11:00:00,12.65,12.66,12.54,12.59,1393000.0,12.65,12.66,12.54,12.59,1393000.0
2009-02-02 11:30:00,12.59,12.72,12.54,12.7,1290000.0,12.59,12.72,12.54,12.7,1290000.0
2009-02-02 12:00:00,12.68,12.76,12.68,12.74,659000.0,12.68,12.76,12.68,12.74,659000.0
2009-02-02 12:30:00,12.74,12.78,12.68,12.7,683000.0,12.74,12.78,12.68,12.7,683000.0
2009-02-02 13:00:00,12.7,12.7,12.54,12.54,1004000.0,12.7,12.7,12.54,12.54,1004000.0
2009-02-02 13:30:00,12.54,12.59,12.39,12.43,922000.0,12.54,12.59,12.39,12.43,922000.0
2009-02-02 14:00:00,12.43,12.47,12.32,12.39,1338000.0,12.43,12.47,12.32,12.39,1338000.0
2009-02-02 14:30:00,12.39,12.42,12.32,12.35,729000.0,12.39,12.42,12.32,12.35,729000.0
2009-02-02 15:00:00,12.35,12.48,12.33,12.46,1148000.0,12.35,12.48,12.33,12.46,1148000.0
2009-02-02 15:30:00,12.46,12.68,12.46,12.55,2575000.0,12.46,12.68,12.46,12.55,2575000.0
2009-02-03 09:30:00,12.7,12.75,12.3,12.33,2595000.0,12.7,12.75,12.3,12.33,2595000.0
2009-02-03 10:00:00,12.34,12.49,12.31,12.45,1835000.0,12.34,12.49,12.31,12.45,1835000.0
2009-02-03 10:30:00,12.45,12.6,12.41,12.49,1276000.0,12.45,12.6,12.41,12.49,1276000.0
2009-02-03 11:00:00,12.48,12.56,12.47,12.47,990000.0,12.48,12.56,12.47,12.47,990000.0
2009-02-03 11:30:00,12.46,12.49,12.36,12.39,720000.0,12.46,12.49,12.36,12.39,720000.0
2009-02-03 12:00:00,12.39,12.42,12.23,12.27,2212000.0,12.39,12.42,12.23,12.27,2212000.0
2009-02-03 12:30:00,12.27,12.41,12.25,12.32,808000.0,12.27,12.41,12.25,12.32,808000.0
2009-02-03 13:00:00,12.34,12.34,12.27,12.29,643000.0,12.34,12.34,12.27,12.29,643000.0
2009-02-03 13:30:00,12.28,12.34,12.22,12.27,928000.0,12.28,12.34,12.22,12.27,928000.0
2009-02-03 14:00:00,12.26,12.47,12.26,12.42,1242000.0,12.26,12.47,12.26,12.42,1242000.0
2009-02-03 14:30:00,12.43,12.54,12.43,12.47,1227000.0,12.43,12.54,12.43,12.47,1227000.0
2009-02-03 15:00:00,12.47,12.63,12.4,12.59,1658000.0,12.47,12.63,12.4,12.59,1658000.0
2009-02-03 15:30:00,12.6,12.62,12.48,12.5,1474000.0,12.6,12.62,12.48,12.5,1474000.0
2009-02-04 09:30:00,12.61,13.18,12.6,13.0,3882000.0,12.61,13.18,12.6,13.0,3882000.0
2009-02-04 10:00:00,13.0,13.16,12.96,13.13,2908000.0,13.0,13.16,12.96,13.13,2908000.0
2009-02-04 10:30:00,13.11,13.2,13.08,13.12,2036000.0,13.11,13.2,13.08,13.12,2036000.0
2009-02-04 11:00:00,13.12,13.33,13.07,13.28,2625000.0,13.12,13.33,13.07,13.28,2625000.0
2009-02-04 11:30:00,13.28,13.43,13.25,13.26,1969000.0,13.28,13.43,13.25,13.26,1969000.0
2009-02-04 12:00:00,13.25,13.27,13.16,13.2,1312000.0,13.25,13.27,13.16,13.2,1312000.0
2009-02-04 12:30:00,13.19,13.22,13.02,13.05,1342000.0,13.19,13.22,13.02,13.05,1342000.0
2009-02-04 13:00:00,13.05,13.09,12.95,13.09,977000.0,13.05,13.09,12.95,13.09,977000.0
2009-02-04 13:30:00,13.08,13.09,12.76,12.93,1568000.0,13.08,13.09,12.76,12.93,1568000.0
2009-02-04 14:00:00,12.93,12.93,12.73,12.77,1116000.0,12.93,12.93,12.73,12.77,1116000.0
2009-02-04 14:30:00,12.77,12.94,12.76,12.93,935000.0,12.77,12.94,12.76,12.93,935000.0
2009-02-04 15:00:00,12.93,13.09,12.9,13.01,1661000.0,12.93,13.09,12.9,13.01,1661000.0
2009-02-04 15:30:00,13.02,13.04,12.86,12.9,1238000.0,13.02,13.04,12.86,12.9,1238000.0
2009-02-05 09:30:00,12.78,12.78,12.44,12.47,3990000.0,12.78,12.78,12.44,12.47,3990000.0
2009-02-05 10:00:00,12.47,12.59,12.41,12.46,2951000.0,12.47,12.59,12.41,12.46,2951000.0
2009-02-05 10:30:00,12.46,12.52,12.27,12.5,3107000.0,12.46,12.52,12.27,12.5,3107000.0
2009-02-05 11:00:00,12.49,12.55,12.33,12.38,1677000.0,12.49,12.55,12.33,12.38,1677000.0
2009-02-05 11:30:00,12.36,12.5,12.34,12.48,1609000.0,12.36,12.5,12.34,12.48,1609000.0
2009-02-05 12:00:00,12.49,12.54,12.47,12.51,1635000.0,12.49,12.54,12.47,12.51,1635000.0
2009-02-05 12:30:00,12.5,12.5,12.39,12.45,929000.0,12.5,12.5,12.39,12.45,929000.0
2009-02-05 13:00:00,12.44,12.46,12.37,12.38,948000.0,12.44,12.46,12.37,12.38,948000.0
2009-02-05 13:30:00,12.38,12.43,12.32,12.33,1024000.0,12.38,12.43,12.32,12.33,1024000.0
2009-02-05 14:00:00,12.33,12.52,12.31,12.52,1142000.0,12.33,12.52,12.31,12.52,1142000.0
2009-02-05 14:30:00,12.52,12.63,12.47,12.53,1884000.0,12.52,12.63,12.47,12.53,1884000.0
2009-02-05 15:00:00,12.51,12.52,12.4,12.47,1373000.0,12.51,12.52,12.4,12.47,1373000.0
2009-02-05 15:30:00,12.46,12.56,12.45,12.5,1932000.0,12.46,12.56,12.45,12.5,1932000.0
2009-02-06 09:30:00,12.52,12.66,12.0,12.57,7792000.0,12.52,12.66,12.0,12.57,7792000.0
2009-02-06 10:00:00,12.6,12.61,12.21,12.29,3194000.0,12.6,12.61,12.21,12.29,3194000.0
2009-02-06 10:30:00,12.29,12.4,12.22,12.37,1952000.0,12.29,12.4,12.22,12.37,1952000.0
2009-02-06 11:00:00,12.37,12.54,12.35,12.41,2502000.0,12.37,12.54,12.35,12.41,2502000.0
2009-02-06 11:30:00,12.41,12.41,12.1,12.21,3092000.0,12.41,12.41,12.1,12.21,3092000.0
2009-02-06 12:00:00,12.2,12.28,12.08,12.22,1685000.0,12.2,12.28,12.08,12.22,1685000.0
2009-02-06 12:30:00,12.21,12.32,12.2,12.31,697000.0,12.21,12.32,12.2,12.31,697000.0
2009-02-06 13:00:00,12.3,12.41,12.29,12.35,1177000.0,12.3,12.41,12.29,12.35,1177000.0
2009-02-06 13:30:00,12.34,12.5,12.32,12.47,2018000.0,12.34,12.5,12.32,12.47,2018000.0
2009-02-06 14:00:00,12.47,12.48,12.36,12.43,1402000.0,12.47,12.48,12.36,12.43,1402000.0
2009-02-06 14:30:00,12.43,12.49,12.35,12.42,1263000.0,12.43,12.49,12.35,12.42,1263000.0
2009-02-06 15:00:00,12.42,12.47,12.28,12.43,1437000.0,12.42,12.47,12.28,12.43,1437000.0
2009-02-06 15:30:00,12.43,12.52,12.41,12.46,2572000.0,12.43,12.52,12.41,12.46,2572000.0
2009-02-09 09:30:00,12.91,13.59,12.9,13.49,8237000.0,12.91,13.59,12.9,13.49,8237000.0
2009-02-09 10:00:00,13.49,13.54,13.14,13.31,4306000.0,13.49,13.54,13.14,13.31,4306000.0
2009-02-09 10:30:00,13.32,13.9,13.32,13.82,4626000.0,13.32,13.9,13.32,13.82,4626000.0
2009-02-09 11:00:00,13.81,13.82,13.57,13.6,2566000.0,13.81,13.82,13.57,13.6,2566000.0
2009-02-09 11:30:00,13.57,13.76,13.57,13.76,2292000.0,13.57,13.76,13.57,13.76,2292000.0
2009-02-09 12:00:00,13.74,13.85,13.74,13.85,1719000.0,13.74,13.85,13.74,13.85,1719000.0
2009-02-09 12:30:00,13.85,13.98,13.83,13.94,1716000.0,13.85,13.98,13.83,13.94,1716000.0
2009-02-09 13:00:00,13.94,14.0,13.83,13.92,2121000.0,13.94,14.0,13.83,13.92,2121000.0
2009-02-09 13:30:00,13.93,13.93,13.68,13.78,1667000.0,13.93,13.93,13.68,13.78,1667000.0
2009-02-09 14:00:00,13.78,13.85,13.71,13.77,1663000.0,13.78,13.85,13.71,13.77,1663000.0
2009-02-09 14:30:00,13.77,13.88,13.72,13.83,1832000.0,13.77,13.88,13.72,13.83,1832000.0
2009-02-09 15:00:00,13.82,14.19,13.78,14.09,4828000.0,13.82,14.19,13.78,14.09,4828000.0
2009-02-09 15:30:00,14.09,14.14,13.99,14.03,4651000.0,14.09,14.14,13.99,14.03,4651000.0
2009-02-10 09:30:00,13.89,14.15,13.7,13.95,4303000.0,13.89,14.15,13.7,13.95,4303000.0
2009-02-10 10:00:00,13.96,13.98,13.5,13.61,3275000.0,13.96,13.98,13.5,13.61,3275000.0
2009-02-10 10:30:00,13.63,13.75,13.57,13.68,1736000.0,13.63,13.75,13.57,13.68,1736000.0
2009-02-10 11:00:00,13.67,13.78,13.43,13.61,2522000.0,13.67,13.78,13.43,13.61,2522000.0
2009-02-10 11:30:00,13.61,13.61,13.27,13.42,2075000.0,13.61,13.61,13.27,13.42,2075000.0
2009-02-10 12:00:00,13.43,13.55,13.4,13.48,1001000.0,13.43,13.55,13.4,13.48,1001000.0
2009-02-10 12:30:00,13.46,13.5,13.4,13.43,837000.0,13.46,13.5,13.4,13.43,837000.0
2009-02-10 13:00:00,13.43,13.43,13.21,13.28,1205000.0,13.43,13.43,13.21,13.28,1205000.0
2009-02-10 13:30:00,13.27,13.42,13.26,13.31,986000.0,13.27,13.42,13.26,13.31,986000.0
2009-02-10 14:00:00,13.3,13.35,13.14,13.17,1203000.0,13.3,13.35,13.14,13.17,1203000.0
2009-02-10 14:30:00,13.15,13.25,13.05,13.14,1543000.0,13.15,13.25,13.05,13.14,1543000.0
2009-02-10 15:00:00,13.14,13.24,13.1,13.17,1253000.0,13.14,13.24,13.1,13.17,1253000.0
2009-02-10 15:30:00,13.15,13.19,13.02,13.12,3219000.0,13.15,13.19,13.02,13.12,3219000.0
2009-02-11 09:30:00,13.26,13.73,13.23,13.55,3744000.0,13.26,13.73,13.23,13.55,3744000.0
2009-02-11 10:00:00,13.55,13.64,13.4,13.47,2413000.0,13.55,13.64,13.4,13.47,2413000.0
2009-02-11 10:30:00,13.48,13.57,13.34,13.54,1400000.0,13.48,13.57,13.34,13.54,1400000.0
2009-02-11 11:00:00,13.55,13.6,13.47,13.55,861000.0,13.55,13.6,13.47,13.55,861000.0
2009-02-11 11:30:00,13.56,13.59,13.5,13.54,776000.0,13.56,13.59,13.5,13.54,776000.0
2009-02-11 12:00:00,13.55,13.56,13.43,13.46,565000.0,13.55,13.56,13.43,13.46,565000.0
2009-02-11 12:30:00,13.45,13.47,13.33,13.38,913000.0,13.45,13.47,13.33,13.38,913000.0
2009-02-11 13:00:00,13.38,13.4,13.3,13.33,566000.0,13.38,13.4,13.3,13.33,566000.0
2009-02-11 13:30:00,13.32,13.33,13.16,13.26,806000.0,13.32,13.33,13.16,13.26,806000.0
2009-02-11 14:00:00,13.29,13.39,13.28,13.38,996000.0,13.29,13.39,13.28,13.38,996000.0
2009-02-11 14:30:00,13.38,13.56,13.33,13.53,1070000.0,13.38,13.56,13.33,13.53,1070000.0
2009-02-11 15:00:00,13.54,13.56,13.41,13.44,939000.0,13.54,13.56,13.41,13.44,939000.0
2009-02-11 15:30:00,13.44,13.5,13.36,13.4,1506000.0,13.44,13.5,13.36,13.4,1506000.0
2009-02-12 09:30:00,13.1,13.11,12.7,12.82,4258000.0,13.1,13.11,12.7,12.82,4258000.0
2009-02-12 10:00:00,12.82,12.96,12.74,12.94,2229000.0,12.82,12.96,12.74,12.94,2229000.0
2009-02-12 10:30:00,12.94,12.99,12.88,12.91,966000.0,12.94,12.99,12.88,12.91,966000.0
2009-02-12 11:00:00,12.92,12.99,12.85,12.95,863000.0,12.92,12.99,12.85,12.95,863000.0
2009-02-12 11:30:00,12.94,13.27,12.94,13.15,1660000.0,12.94,13.27,12.94,13.15,1660000.0
2009-02-12 12:00:00,13.15,13.24,13.07,13.23,769000.0,13.15,13.24,13.07,13.23,769000.0
2009-02-12 12:30:00,13.22,13.27,13.1,13.1,894000.0,13.22,13.27,13.1,13.1,894000.0
2009-02-12 13:00:00,13.1,13.13,13.06,13.11,368000.0,13.1,13.13,13.06,13.11,368000.0
2009-02-12 13:30:00,13.11,13.16,13.04,13.1,675000.0,13.11,13.16,13.04,13.1,675000.0
2009-02-12 14:00:00,13.08,13.09,12.95,12.98,675000.0,13.08,13.09,12.95,12.98,675000.0
2009-02-12 14:30:00,12.98,12.99,12.85,12.91,774000.0,12.98,12.99,12.85,12.91,774000.0
2009-02-12 15:00:00,12.9,13.08,12.83,13.08,1879000.0,12.9,13.08,12.83,13.08,1879000.0
2009-02-12 15:30:00,13.08,13.22,13.01,13.18,1976000.0,13.08,13.22,13.01,13.18,1976000.0
2009-02-13 09:30:00,13.1,13.19,12.8,12.97,2000000.0,13.1,13.19,12.8,12.97,2000000.0
2009-02-13 10:00:00,12.98,13.04,12.77,12.9,1923000.0,12.98,13.04,12.77,12.9,1923000.0
2009-02-13 10:30:00,12.9,12.97,12.87,12.89,1444000.0,12.9,12.97,12.87,12.89,1444000.0
2009-02-13 11:00:00,12.9,12.9,12.75,12.82,949000.0,12.9,12.9,12.75,12.82,949000.0
2009-02-13 11:30:00,12.82,12.87,12.78,12.81,1027000.0,12.82,12.87,12.78,12.81,1027000.0
2009-02-13 12:00:00,12.8,12.85,12.79,12.84,651000.0,12.8,12.85,12.79,12.84,651000.0
2009-02-13 12:30:00,12.84,12.84,12.75,12.76,563000.0,12.84,12.84,12.75,12.76,563000.0
2009-02-13 13:00:00,12.76,12.82,12.75,12.81,534000.0,12.76,12.82,12.75,12.81,534000.0
2009-02-13 13:30:00,12.82,12.87,12.79,12.83,819000.0,12.82,12.87,12.79,12.83,819000.0
2009-02-13 14:00:00,12.83,12.93,12.83,12.91,599000.0,12.83,12.93,12.83,12.91,599000.0
2009-02-13 14:30:00,12.9,12.92,12.82,12.87,585000.0,12.9,12.92,12.82,12.87,585000.0
2009-02-13 15:00:00,12.87,12.89,12.78,12.87,838000.0,12.87,12.89,12.78,12.87,838000.0
2009-02-13 15:30:00,12.86,12.91,12.8,12.8,1199000.0,12.86,12.91,12.8,12.8,1199000.0
2009-02-17 09:30:00,12.25,12.5,12.0,12.27,4486000.0,12.25,12.5,12.0,12.27,4486000.0
2009-02-17 10:00:00,12.27,12.36,12.22,12.22,2329000.0,12.27,12.36,12.22,12.22,2329000.0
2009-02-17 10:30:00,12.24,12.34,12.22,12.29,1875000.0,12.24,12.34,12.22,12.29,1875000.0
2009-02-17 11:00:00,12.28,12.3,12.23,12.27,835000.0,12.28,12.3,12.23,12.27,835000.0
2009-02-17 11:30:00,12.26,12.27,12.03,12.09,1302000.0,12.26,12.27,12.03,12.09,1302000.0
2009-02-17 12:00:00,12.09,12.17,12.0,12.02,977000.0,12.09,12.17,12.0,12.02,977000.0
2009-02-17 12:30:00,12.02,12.05,11.97,12.0,842000.0,12.02,12.05,11.97,12.0,842000.0
2009-02-17 13:00:00,12.0,12.01,11.97,11.99,467000.0,12.0,12.01,11.97,11.99,467000.0
2009-02-17 13:30:00,11.99,12.13,11.98,12.06,595000.0,11.99,12.13,11.98,12.06,595000.0
2009-02-17 14:00:00,12.07,12.14,12.05,12.1,1402000.0,12.07,12.14,12.05,12.1,1402000.0
2009-02-17 14:30:00,12.09,12.34,12.09,12.21,2290000.0,12.09,12.34,12.09,12.21,2290000.0
2009-02-17 15:00:00,12.21,12.23,12.15,12.21,1825000.0,12.21,12.23,12.15,12.21,1825000.0
2009-02-17 15:30:00,12.21,12.36,12.2,12.24,2578000.0,12.21,12.36,12.2,12.24,2578000.0
2009-02-18 09:30:00,12.29,12.74,12.28,12.54,3794000.0,12.29,12.74,12.28,12.54,3794000.0
2009-02-18 10:00:00,12.54,12.67,12.38,12.6,2579000.0,12.54,12.67,12.38,12.6,2579000.0
2009-02-18 10:30:00,12.58,12.87,12.58,12.77,2725000.0,12.58,12.87,12.58,12.77,2725000.0
2009-02-18 11:00:00,12.78,13.01,12.76,12.88,1686000.0,12.78,13.01,12.76,12.88,1686000.0
2009-02-18 11:30:00,12.88,12.94,12.77,12.84,1374000.0,12.88,12.94,12.77,12.84,1374000.0
2009-02-18 12:00:00,12.82,12.87,12.77,12.82,1109000.0,12.82,12.87,12.77,12.82,1109000.0
2009-02-18 12:30:00,12.81,12.91,12.79,12.88,921000.0,12.81,12.91,12.79,12.88,921000.0
2009-02-18 13:00:00,12.88,12.94,12.85,12.92,945000.0,12.88,12.94,12.85,12.92,945000.0
2009-02-18 13:30:00,12.92,12.98,12.8,12.8,1269000.0,12.92,12.98,12.8,12.8,1269000.0
2009-02-18 14:00:00,12.81,12.83,12.71,12.75,1510000.0,12.81,12.83,12.71,12.75,1510000.0
2009-02-18 14:30:00,12.75,12.76,12.54,12.72,2019000.0,12.75,12.76,12.54,12.72,2019000.0
2009-02-18 15:00:00,12.7,12.85,12.7,12.8,1709000.0,12.7,12.85,12.7,12.8,1709000.0
2009-02-18 15:30:00,12.79,12.9,12.66,12.82,3399000.0,12.79,12.9,12.66,12.82,3399000.0
2009-02-19 09:30:00,13.46,13.9,13.45,13.82,12909000.0,13.46,13.9,13.45,13.82,12909000.0
2009-02-19 10:00:00,13.82,13.82,13.19,13.31,7378000.0,13.82,13.82,13.19,13.31,7378000.0
2009-02-19 10:30:00,13.32,13.5,13.18,13.45,3314000.0,13.32,13.5,13.18,13.45,3314000.0
2009-02-19 11:00:00,13.47,13.66,13.46,13.5,2609000.0,13.47,13.66,13.46,13.5,2609000.0
2009-02-19 11:30:00,13.51,13.53,13.41,13.5,1839000.0,13.51,13.53,13.41,13.5,1839000.0
2009-02-19 12:00:00,13.5,13.55,13.34,13.42,1874000.0,13.5,13.55,13.34,13.42,1874000.0
2009-02-19 12:30:00,13.41,13.58,13.39,13.51,1583000.0,13.41,13.58,13.39,13.51,1583000.0
2009-02-19 13:00:00,13.53,13.72,13.51,13.69,1791000.0,13.53,13.72,13.51,13.69,1791000.0
2009-02-19 13:30:00,13.68,13.72,13.46,13.48,1189000.0,13.68,13.72,13.46,13.48,1189000.0
2009-02-19 14:00:00,13.49,13.56,13.42,13.51,1050000.0,13.49,13.56,13.42,13.51,1050000.0
2009-02-19 14:30:00,13.51,13.52,13.45,13.5,1400000.0,13.51,13.52,13.45,13.5,1400000.0
2009-02-19 15:00:00,13.5,13.53,13.4,13.46,2086000.0,13.5,13.53,13.4,13.46,2086000.0
2009-02-19 15:30:00,13.45,13.47,13.26,13.26,3662000.0,13.45,13.47,13.26,13.26,3662000.0
2009-02-20 09:30:00,13.05,13.45,12.82,13.34,5120000.0,13.05,13.45,12.82,13.34,5120000.0
2009-02-20 10:00:00,13.34,13.69,13.32,13.63,4389000.0,13.34,13.69,13.32,13.63,4389000.0
2009-02-20 10:30:00,13.62,13.76,13.53,13.57,2605000.0,13.62,13.76,13.53,13.57,2605000.0
2009-02-20 11:00:00,13.56,13.7,13.54,13.62,2273000.0,13.56,13.7,13.54,13.62,2273000.0
2009-02-20 11:30:00,13.62,13.63,13.47,13.53,1633000.0,13.62,13.63,13.47,13.53,1633000.0
2009-02-20 12:00:00,13.53,13.69,13.52,13.54,1195000.0,13.53,13.69,13.52,13.54,1195000.0
2009-02-20 12:30:00,13.54,13.58,13.4,13.5,1191000.0,13.54,13.58,13.4,13.5,1191000.0
2009-02-20 13:00:00,13.49,13.57,13.45,13.54,1250000.0,13.49,13.57,13.45,13.54,1250000.0
2009-02-20 13:30:00,13.53,13.65,13.5,13.58,1269000.0,13.53,13.65,13.5,13.58,1269000.0
2009-02-20 14:00:00,13.59,13.76,13.43,13.7,2297000.0,13.59,13.76,13.43,13.7,2297000.0
2009-02-20 14:30:00,13.69,13.9,13.69,13.79,3228000.0,13.69,13.9,13.69,13.79,3228000.0
2009-02-20 15:00:00,13.79,13.82,13.55,13.55,2568000.0,13.79,13.82,13.55,13.55,2568000.0
2009-02-20 15:30:00,13.57,13.64,13.49,13.6,3391000.0,13.57,13.64,13.49,13.6,3391000.0
2009-02-23 09:30:00,13.95,14.03,13.66,13.79,3076000.0,13.95,14.03,13.66,13.79,3076000.0
2009-02-23 10:00:00,13.77,13.82,13.55,13.57,1479000.0,13.77,13.82,13.55,13.57,1479000.0
2009-02-23 10:30:00,13.57,13.62,13.44,13.47,1139000.0,13.57,13.62,13.44,13.47,1139000.0
2009-02-23 11:00:00,13.49,13.61,13.47,13.51,1011000.0,13.49,13.61,13.47,13.51,1011000.0
2009-02-23 11:30:00,13.49,13.53,13.3,13.32,1272000.0,13.49,13.53,13.3,13.32,1272000.0
2009-02-23 12:00:00,13.34,13.45,13.28,13.41,985000.0,13.34,13.45,13.28,13.41,985000.0
2009-02-23 12:30:00,13.42,13.48,13.34,13.34,761000.0,13.42,13.48,13.34,13.34,761000.0
2009-02-23 13:00:00,13.35,13.49,13.34,13.46,959000.0,13.35,13.49,13.34,13.46,959000.0
2009-02-23 13:30:00,13.47,13.49,13.34,13.36,573000.0,13.47,13.49,13.34,13.36,573000.0
2009-02-23 14:00:00,13.34,13.41,13.28,13.38,1124000.0,13.34,13.41,13.28,13.38,1124000.0
2009-02-23 14:30:00,13.38,13.42,13.28,13.29,1006000.0,13.38,13.42,13.28,13.29,1006000.0
2009-02-23 15:00:00,13.28,13.4,13.22,13.29,1069000.0,13.28,13.4,13.22,13.29,1069000.0
2009-02-23 15:30:00,13.29,13.36,13.11,13.19,1527000.0,13.29,13.36,13.11,13.19,1527000.0
2009-02-24 09:30:00,13.1,13.42,12.98,13.29,2071000.0,13.1,13.42,12.98,13.29,2071000.0
2009-02-24 10:00:00,13.25,13.63,13.2,13.6,1948000.0,13.25,13.63,13.2,13.6,1948000.0
2009-02-24 10:30:00,13.61,13.88,13.59,13.83,3295000.0,13.61,13.88,13.59,13.83,3295000.0
2009-02-24 11:00:00,13.8,13.92,13.72,13.77,1897000.0,13.8,13.92,13.72,13.77,1897000.0
2009-02-24 11:30:00,13.77,13.78,13.6,13.67,1275000.0,13.77,13.78,13.6,13.67,1275000.0
2009-02-24 12:00:00,13.68,13.78,13.67,13.76,514000.0,13.68,13.78,13.67,13.76,514000.0
2009-02-24 12:30:00,13.76,13.89,13.74,13.8,954000.0,13.76,13.89,13.74,13.8,954000.0
2009-02-24 13:00:00,13.79,14.0,13.71,13.99,1339000.0,13.79,14.0,13.71,13.99,1339000.0
2009-02-24 13:30:00,13.99,14.13,13.95,13.95,2756000.0,13.99,14.13,13.95,13.95,2756000.0
2009-02-24 14:00:00,13.98,14.1,13.91,13.99,1833000.0,13.98,14.1,13.91,13.99,1833000.0
2009-02-24 14:30:00,13.98,14.07,13.95,14.05,1637000.0,13.98,14.07,13.95,14.05,1637000.0
2009-02-24 15:00:00,14.04,14.45,14.03,14.36,4069000.0,14.04,14.45,14.03,14.36,4069000.0
2009-02-24 15:30:00,14.35,14.53,14.24,14.24,5211000.0,14.35,14.53,14.24,14.24,5211000.0
2009-02-25 09:30:00,14.29,14.8,14.16,14.25,4612000.0,14.29,14.8,14.16,14.25,4612000.0
2009-02-25 10:00:00,14.26,14.46,14.05,14.44,3750000.0,14.26,14.46,14.05,14.44,3750000.0
2009-02-25 10:30:00,14.45,14.47,14.02,14.12,2356000.0,14.45,14.47,14.02,14.12,2356000.0
2009-02-25 11:00:00,14.11,14.32,14.05,14.29,1458000.0,14.11,14.32,14.05,14.29,1458000.0
2009-02-25 11:30:00,14.31,14.6,14.25,14.42,1868000.0,14.31,14.6,14.25,14.42,1868000.0
2009-02-25 12:00:00,14.43,14.47,14.27,14.38,1306000.0,14.43,14.47,14.27,14.38,1306000.0
2009-02-25 12:30:00,14.38,14.44,14.23,14.29,761000.0,14.38,14.44,14.23,14.29,761000.0
2009-02-25 13:00:00,14.29,14.42,14.26,14.29,531000.0,14.29,14.42,14.26,14.29,531000.0
2009-02-25 13:30:00,14.31,14.7,14.29,14.65,1990000.0,14.31,14.7,14.29,14.65,1990000.0
2009-02-25 14:00:00,14.65,14.67,14.47,14.64,2255000.0,14.65,14.67,14.47,14.64,2255000.0
2009-02-25 14:30:00,14.64,14.73,14.54,14.6,2044000.0,14.64,14.73,14.54,14.6,2044000.0
2009-02-25 15:00:00,14.58,14.8,14.55,14.78,2504000.0,14.58,14.8,14.55,14.78,2504000.0
2009-02-25 15:30:00,14.78,14.8,14.37,14.38,3564000.0,14.78,14.8,14.37,14.38,3564000.0
2009-02-26 09:30:00,14.71,14.9,14.51,14.76,3067000.0,14.71,14.9,14.51,14.76,3067000.0
2009-02-26 10:00:00,14.77,14.87,14.6,14.87,1420000.0,14.77,14.87,14.6,14.87,1420000.0
2009-02-26 10:30:00,14.85,15.27,14.79,15.25,3568000.0,14.85,15.27,14.79,15.25,3568000.0
2009-02-26 11:00:00,15.26,15.3,15.13,15.19,1626000.0,15.26,15.3,15.13,15.19,1626000.0
2009-02-26 11:30:00,15.2,15.27,15.04,15.18,1627000.0,15.2,15.27,15.04,15.18,1627000.0
2009-02-26 12:00:00,15.19,15.23,14.92,14.94,1575000.0,15.19,15.23,14.92,14.94,1575000.0
2009-02-26 12:30:00,14.94,15.13,14.92,15.09,1019000.0,14.94,15.13,14.92,15.09,1019000.0
2009-02-26 13:00:00,15.09,15.14,14.8,14.86,1680000.0,15.09,15.14,14.8,14.86,1680000.0
2009-02-26 13:30:00,14.87,14.98,14.81,14.93,1631000.0,14.87,14.98,14.81,14.93,1631000.0
2009-02-26 14:00:00,14.92,14.97,14.87,14.89,764000.0,14.92,14.97,14.87,14.89,764000.0
2009-02-26 14:30:00,14.9,14.9,14.57,14.66,2609000.0,14.9,14.9,14.57,14.66,2609000.0
2009-02-26 15:00:00,14.64,14.7,14.51,14.65,2336000.0,14.64,14.7,14.51,14.65,2336000.0
2009-02-26 15:30:00,14.64,14.73,14.59,14.6,1772000.0,14.64,14.73,14.59,14.6,1772000.0
2009-02-27 09:30:00,14.1,14.85,14.08,14.71,3481000.0,14.1,14.85,14.08,14.71,3481000.0
2009-02-27 10:00:00,14.73,15.22,14.72,15.14,3034000.0,14.73,15.22,14.72,15.14,3034000.0
2009-02-27 10:30:00,15.13,15.19,14.95,14.99,2970000.0,15.13,15.19,14.95,14.99,2970000.0
2009-02-27 11:00:00,15.0,15.02,14.77,14.97,1590000.0,15.0,15.02,14.77,14.97,1590000.0
2009-02-27 11:30:00,14.97,15.19,14.95,15.13,1632000.0,14.97,15.19,14.95,15.13,1632000.0
2009-02-27 12:00:00,15.14,15.24,15.11,15.15,1207000.0,15.14,15.24,15.11,15.15,1207000.0
2009-02-27 12:30:00,15.14,15.18,14.88,15.0,1031000.0,15.14,15.18,14.88,15.0,1031000.0
2009-02-27 13:00:00,14.98,15.06,14.92,15.01,635000.0,14.98,15.06,14.92,15.01,635000.0
2009-02-27 13:30:00,15.01,15.1,14.93,15.03,692000.0,15.01,15.1,14.93,15.03,692000.0
2009-02-27 14:00:00,15.04,15.19,15.03,15.04,1401000.0,15.04,15.19,15.03,15.04,1401000.0
2009-02-27 14:30:00,15.05,15.07,14.97,15.02,516000.0,15.05,15.07,14.97,15.02,516000.0
2009-02-27 15:00:00,15.03,15.06,14.8,14.9,1428000.0,15.03,15.06,14.8,14.9,1428000.0
2009-02-27 15:30:00,14.89,15.05,14.83,14.83,1905000.0,14.89,15.05,14.83,14.83,1905000.0
2009-03-02 09:30:00,14.52,14.71,14.3,14.54,2814000.0,14.52,14.71,14.3,14.54,2814000.0
2009-03-02 10:00:00,14.55,14.56,14.12,14.16,2330000.0,14.55,14.56,14.12,14.16,2330000.0
2009-03-02 10:30:00,14.16,14.22,13.88,13.94,2365000.0,14.16,14.22,13.88,13.94,2365000.0
2009-03-02 11:00:00,13.94,14.09,13.89,13.91,1747000.0,13.94,14.09,13.89,13.91,1747000.0
2009-03-02 11:30:00,13.92,13.94,13.72,13.85,1298000.0,13.92,13.94,13.72,13.85,1298000.0
2009-03-02 12:00:00,13.85,13.93,13.71,13.83,1073000.0,13.85,13.93,13.71,13.83,1073000.0
2009-03-02 12:30:00,13.83,13.95,13.79,13.79,1109000.0,13.83,13.95,13.79,13.79,1109000.0
2009-03-02 13:00:00,13.8,13.8,13.65,13.72,781000.0,13.8,13.8,13.65,13.72,781000.0
2009-03-02 13:30:00,13.71,13.85,13.68,13.83,951000.0,13.71,13.85,13.68,13.83,951000.0
2009-03-02 14:00:00,13.82,13.82,13.72,13.78,1134000.0,13.82,13.82,13.72,13.78,1134000.0
2009-03-02 14:30:00,13.76,14.1,13.75,13.83,1818000.0,13.76,14.1,13.75,13.83,1818000.0
2009-03-02 15:00:00,13.83,13.87,13.63,13.72,1740000.0,13.83,13.87,13.63,13.72,1740000.0
2009-03-02 15:30:00,13.72,13.79,13.63,13.76,3005000.0,13.72,13.79,13.63,13.76,3005000.0
2009-03-03 09:30:00,14.18,14.24,13.86,14.1,3282000.0,14.18,14.24,13.86,14.1,3282000.0
2009-03-03 10:00:00,14.07,14.19,14.0,14.1,1704000.0,14.07,14.19,14.0,14.1,1704000.0
2009-03-03 10:30:00,14.1,14.25,14.06,14.2,1118000.0,14.1,14.25,14.06,14.2,1118000.0
2009-03-03 11:00:00,14.2,14.23,14.0,14.1,1294000.0,14.2,14.23,14.0,14.1,1294000.0
2009-03-03 11:30:00,14.09,14.12,14.04,14.1,645000.0,14.09,14.12,14.04,14.1,645000.0
2009-03-03 12:00:00,14.1,14.47,14.1,14.45,1704000.0,14.1,14.47,14.1,14.45,1704000.0
2009-03-03 12:30:00,14.45,14.47,14.33,14.39,1061000.0,14.45,14.47,14.33,14.39,1061000.0
2009-03-03 13:00:00,14.4,14.5,14.37,14.38,1210000.0,14.4,14.5,14.37,14.38,1210000.0
2009-03-03 13:30:00,14.39,14.48,14.37,14.42,1963000.0,14.39,14.48,14.37,14.42,1963000.0
2009-03-03 14:00:00,14.4,14.67,14.4,14.6,1628000.0,14.4,14.67,14.4,14.6,1628000.0
2009-03-03 14:30:00,14.61,14.7,14.57,14.64,1701000.0,14.61,14.7,14.57,14.64,1701000.0
2009-03-03 15:00:00,14.64,14.65,14.43,14.45,1575000.0,14.64,14.65,14.43,14.45,1575000.0
2009-03-03 15:30:00,14.45,14.52,14.43,14.45,1548000.0,14.45,14.52,14.43,14.45,1548000.0
2009-03-04 09:30:00,15.2,15.89,15.17,15.63,8775000.0,15.2,15.89,15.17,15.63,8775000.0
2009-03-04 10:00:00,15.64,15.68,15.42,15.67,3947000.0,15.64,15.68,15.42,15.67,3947000.0
2009-03-04 10:30:00,15.67,15.98,15.66,15.81,4024000.0,15.67,15.98,15.66,15.81,4024000.0
2009-03-04 11:00:00,15.79,16.11,15.78,16.1,3107000.0,15.79,16.11,15.78,16.1,3107000.0
2009-03-04 11:30:00,16.11,16.35,16.07,16.19,3155000.0,16.11,16.35,16.07,16.19,3155000.0
2009-03-04 12:00:00,16.17,16.21,15.71,15.9,1965000.0,16.17,16.21,15.71,15.9,1965000.0
2009-03-04 12:30:00,15.92,16.15,15.75,15.8,1700000.0,15.92,16.15,15.75,15.8,1700000.0
2009-03-04 13:00:00,15.8,15.99,15.77,15.96,1044000.0,15.8,15.99,15.77,15.96,1044000.0
2009-03-04 13:30:00,15.97,16.14,15.95,16.01,1275000.0,15.97,16.14,15.95,16.01,1275000.0
2009-03-04 14:00:00,16.02,16.15,15.96,16.02,1248000.0,16.02,16.15,15.96,16.02,1248000.0
2009-03-04 14:30:00,16.02,16.03,15.7,15.92,2376000.0,16.02,16.03,15.7,15.92,2376000.0
2009-03-04 15:00:00,15.92,16.03,15.82,15.92,1942000.0,15.92,16.03,15.82,15.92,1942000.0
2009-03-04 15:30:00,15.92,15.93,15.72,15.75,2667000.0,15.92,15.93,15.72,15.75,2667000.0
2009-03-05 09:30:00,16.05,16.23,15.8,16.2,4552000.0,16.05,16.23,15.8,16.2,4552000.0
2009-03-05 10:00:00,16.2,16.34,15.86,16.1,3414000.0,16.2,16.34,15.86,16.1,3414000.0
2009-03-05 10:30:00,16.1,16.28,15.97,16.26,2005000.0,16.1,16.28,15.97,16.26,2005000.0
2009-03-05 11:00:00,16.26,16.49,16.19,16.23,3213000.0,16.26,16.49,16.19,16.23,3213000.0
2009-03-05 11:30:00,16.24,16.28,16.09,16.1,1640000.0,16.24,16.28,16.09,16.1,1640000.0
2009-03-05 12:00:00,16.11,16.14,15.99,16.04,1570000.0,16.11,16.14,15.99,16.04,1570000.0
2009-03-05 12:30:00,16.03,16.17,16.03,16.12,1414000.0,16.03,16.17,16.03,16.12,1414000.0
2009-03-05 13:00:00,16.13,16.37,16.12,16.37,1714000.0,16.13,16.37,16.12,16.37,1714000.0
2009-03-05 13:30:00,16.36,16.4,16.21,16.3,1435000.0,16.36,16.4,16.21,16.3,1435000.0
2009-03-05 14:00:00,16.3,16.33,16.0,16.0,1764000.0,16.3,16.33,16.0,16.0,1764000.0
2009-03-05 14:30:00,16.0,16.12,15.9,15.98,1482000.0,16.0,16.12,15.9,15.98,1482000.0
2009-03-05 15:00:00,15.96,16.31,15.93,16.28,2194000.0,15.96,16.31,15.93,16.28,2194000.0
2009-03-05 15:30:00,16.29,16.32,16.04,16.13,3861000.0,16.29,16.32,16.04,16.13,3861000.0
2009-03-06 09:30:00,16.11,16.36,15.9,15.94,2574000.0,16.11,16.36,15.9,15.94,2574000.0
2009-03-06 10:00:00,15.94,16.04,15.56,15.66,2925000.0,15.94,16.04,15.56,15.66,2925000.0
2009-03-06 10:30:00,15.65,15.65,15.16,15.16,2962000.0,15.65,15.65,15.16,15.16,2962000.0
2009-03-06 11:00:00,15.16,15.38,15.11,15.19,1254000.0,15.16,15.38,15.11,15.19,1254000.0
2009-03-06 11:30:00,15.22,15.42,15.2,15.36,1179000.0,15.22,15.42,15.2,15.36,1179000.0
2009-03-06 12:00:00,15.37,15.58,15.36,15.49,1071000.0,15.37,15.58,15.36,15.49,1071000.0
2009-03-06 12:30:00,15.48,15.54,15.32,15.44,680000.0,15.48,15.54,15.32,15.44,680000.0
2009-03-06 13:00:00,15.45,15.48,15.32,15.32,636000.0,15.45,15.48,15.32,15.32,636000.0
2009-03-06 13:30:00,15.31,15.34,15.14,15.32,1025000.0,15.31,15.34,15.14,15.32,1025000.0
2009-03-06 14:00:00,15.32,15.58,15.32,15.42,1362000.0,15.32,15.58,15.32,15.42,1362000.0
2009-03-06 14:30:00,15.43,15.48,15.31,15.38,881000.0,15.43,15.48,15.31,15.38,881000.0
2009-03-06 15:00:00,15.37,15.53,15.33,15.45,1209000.0,15.37,15.53,15.33,15.45,1209000.0
2009-03-06 15:30:00,15.46,15.74,15.39,15.69,2872000.0,15.46,15.74,15.39,15.69,2872000.0
2009-03-09 09:30:00,15.37,16.34,15.35,16.07,3099000.0,15.37,16.34,15.35,16.07,3099000.0
2009-03-09 10:00:00,16.05,16.26,15.82,15.86,1880000.0,16.05,16.26,15.82,15.86,1880000.0
2009-03-09 10:30:00,15.86,15.89,15.5,15.5,1760000.0,15.86,15.89,15.5,15.5,1760000.0
2009-03-09 11:00:00,15.52,15.69,15.42,15.6,1440000.0,15.52,15.69,15.42,15.6,1440000.0
2009-03-09 11:30:00,15.59,15.71,15.5,15.54,736000.0,15.59,15.71,15.5,15.54,736000.0
2009-03-09 12:00:00,15.54,15.7,15.49,15.62,583000.0,15.54,15.7,15.49,15.62,583000.0
2009-03-09 12:30:00,15.63,15.64,15.45,15.47,479000.0,15.63,15.64,15.45,15.47,479000.0
2009-03-09 13:00:00,15.48,15.48,15.28,15.39,1154000.0,15.48,15.48,15.28,15.39,1154000.0
2009-03-09 13:30:00,15.39,15.56,15.37,15.44,911000.0,15.39,15.56,15.37,15.44,911000.0
2009-03-09 14:00:00,15.47,15.6,15.46,15.55,830000.0,15.47,15.6,15.46,15.55,830000.0
2009-03-09 14:30:00,15.55,15.69,15.5,15.59,957000.0,15.55,15.69,15.5,15.59,957000.0
2009-03-09 15:00:00,15.59,15.68,15.44,15.57,963000.0,15.59,15.68,15.44,15.57,963000.0
2009-03-09 15:30:00,15.55,15.6,15.4,15.52,1422000.0,15.55,15.6,15.4,15.52,1422000.0
2009-03-10 09:30:00,16.13,16.45,15.95,16.22,4661000.0,16.13,16.45,15.95,16.22,4661000.0
2009-03-10 10:00:00,16.22,16.57,16.2,16.36,2858000.0,16.22,16.57,16.2,16.36,2858000.0
2009-03-10 10:30:00,16.36,16.43,16.18,16.22,2720000.0,16.36,16.43,16.18,16.22,2720000.0
2009-03-10 11:00:00,16.22,16.3,16.19,16.3,1280000.0,16.22,16.3,16.19,16.3,1280000.0
2009-03-10 11:30:00,16.29,16.57,16.29,16.57,1361000.0,16.29,16.57,16.29,16.57,1361000.0
2009-03-10 12:00:00,16.56,16.72,16.54,16.58,1453000.0,16.56,16.72,16.54,16.58,1453000.0
2009-03-10 12:30:00,16.59,16.65,16.43,16.47,795000.0,16.59,16.65,16.43,16.47,795000.0
2009-03-10 13:00:00,16.47,16.6,16.45,16.59,788000.0,16.47,16.6,16.45,16.59,788000.0
2009-03-10 13:30:00,16.59,16.77,16.55,16.56,980000.0,16.59,16.77,16.55,16.56,980000.0
2009-03-10 14:00:00,16.58,16.69,16.56,16.61,964000.0,16.58,16.69,16.56,16.61,964000.0
2009-03-10 14:30:00,16.62,16.79,16.58,16.65,1341000.0,16.62,16.79,16.58,16.65,1341000.0
2009-03-10 15:00:00,16.65,16.68,16.52,16.67,1614000.0,16.65,16.68,16.52,16.67,1614000.0
2009-03-10 15:30:00,16.68,16.68,16.54,16.63,2061000.0,16.68,16.68,16.54,16.63,2061000.0
2009-03-11 09:30:00,16.68,16.68,16.05,16.25,4798000.0,16.68,16.68,16.05,16.25,4798000.0
2009-03-11 10:00:00,16.26,16.88,16.26,16.88,3063000.0,16.26,16.88,16.26,16.88,3063000.0
2009-03-11 10:30:00,16.88,16.96,16.75,16.87,2217000.0,16.88,16.96,16.75,16.87,2217000.0
2009-03-11 11:00:00,16.89,17.0,16.87,16.94,1888000.0,16.89,17.0,16.87,16.94,1888000.0
2009-03-11 11:30:00,16.92,16.98,16.8,16.93,1681000.0,16.92,16.98,16.8,16.93,1681000.0
2009-03-11 12:00:00,16.95,17.03,16.85,16.94,1661000.0,16.95,17.03,16.85,16.94,1661000.0
2009-03-11 12:30:00,16.94,17.01,16.93,16.94,1022000.0,16.94,17.01,16.93,16.94,1022000.0
2009-03-11 13:00:00,16.94,17.19,16.91,17.07,1777000.0,16.94,17.19,16.91,17.07,1777000.0
2009-03-11 13:30:00,17.08,17.21,17.01,17.1,1193000.0,17.08,17.21,17.01,17.1,1193000.0
2009-03-11 14:00:00,17.1,17.17,16.83,16.89,1362000.0,17.1,17.17,16.83,16.89,1362000.0
2009-03-11 14:30:00,16.89,17.0,16.88,16.9,968000.0,16.89,17.0,16.88,16.9,968000.0
2009-03-11 15:00:00,16.9,17.08,16.9,16.97,1972000.0,16.9,17.08,16.9,16.97,1972000.0
2009-03-11 15:30:00,16.98,17.03,16.77,16.82,2794000.0,16.98,17.03,16.77,16.82,2794000.0
2009-03-12 09:30:00,16.92,17.1,16.36,16.44,2641000.0,16.92,17.1,16.36,16.44,2641000.0
2009-03-12 10:00:00,16.45,16.7,16.45,16.53,2220000.0,16.45,16.7,16.45,16.53,2220000.0
2009-03-12 10:30:00,16.53,16.68,16.37,16.58,1892000.0,16.53,16.68,16.37,16.58,1892000.0
2009-03-12 11:00:00,16.59,16.6,16.4,16.49,1205000.0,16.59,16.6,16.4,16.49,1205000.0
2009-03-12 11:30:00,16.49,16.91,16.46,16.69,1327000.0,16.49,16.91,16.46,16.69,1327000.0
2009-03-12 12:00:00,16.69,16.74,16.53,16.59,829000.0,16.69,16.74,16.53,16.59,829000.0
2009-03-12 12:30:00,16.58,16.78,16.55,16.75,760000.0,16.58,16.78,16.55,16.75,760000.0
2009-03-12 13:00:00,16.76,16.9,16.66,16.78,1273000.0,16.76,16.9,16.66,16.78,1273000.0
2009-03-12 13:30:00,16.79,16.99,16.76,16.91,834000.0,16.79,16.99,16.76,16.91,834000.0
2009-03-12 14:00:00,16.92,17.04,16.87,16.98,831000.0,16.92,17.04,16.87,16.98,831000.0
2009-03-12 14:30:00,16.98,17.05,16.93,16.95,835000.0,16.98,17.05,16.93,16.95,835000.0
2009-03-12 15:00:00,16.94,16.99,16.83,16.9,887000.0,16.94,16.99,16.83,16.9,887000.0
2009-03-12 15:30:00,16.89,17.0,16.87,16.91,1612000.0,16.89,17.0,16.87,16.91,1612000.0
2009-03-13 09:30:00,17.08,17.5,16.7,17.5,3259000.0,17.08,17.5,16.7,17.5,3259000.0
2009-03-13 10:00:00,17.47,17.63,17.31,17.33,2513000.0,17.47,17.63,17.31,17.33,2513000.0
2009-03-13 10:30:00,17.31,17.42,17.19,17.33,1837000.0,17.31,17.42,17.19,17.33,1837000.0
2009-03-13 11:00:00,17.33,17.48,17.12,17.2,1678000.0,17.33,17.48,17.12,17.2,1678000.0
2009-03-13 11:30:00,17.2,17.35,17.15,17.31,1149000.0,17.2,17.35,17.15,17.31,1149000.0
2009-03-13 12:00:00,17.32,17.4,17.15,17.27,813000.0,17.32,17.4,17.15,17.27,813000.0
2009-03-13 12:30:00,17.25,17.29,17.17,17.27,497000.0,17.25,17.29,17.17,17.27,497000.0
2009-03-13 13:00:00,17.27,17.36,17.26,17.3,558000.0,17.27,17.36,17.26,17.3,558000.0
2009-03-13 13:30:00,17.29,17.3,17.09,17.16,565000.0,17.29,17.3,17.09,17.16,565000.0
2009-03-13 14:00:00,17.17,17.24,17.07,17.16,637000.0,17.17,17.24,17.07,17.16,637000.0
2009-03-13 14:30:00,17.14,17.33,17.12,17.22,743000.0,17.14,17.33,17.12,17.22,743000.0
2009-03-13 15:00:00,17.24,17.39,17.23,17.38,1218000.0,17.24,17.39,17.23,17.38,1218000.0
2009-03-13 15:30:00,17.38,17.4,17.21,17.28,1466000.0,17.38,17.4,17.21,17.28,1466000.0
2009-03-16 09:30:00,17.09,17.18,16.33,16.37,5080000.0,17.09,17.18,16.33,16.37,5080000.0
2009-03-16 10:00:00,16.36,16.45,16.3,16.37,2107000.0,16.36,16.45,16.3,16.37,2107000.0
2009-03-16 10:30:00,16.38,16.43,16.15,16.18,2014000.0,16.38,16.43,16.15,16.18,2014000.0
2009-03-16 11:00:00,16.2,16.47,16.16,16.41,1485000.0,16.2,16.47,16.16,16.41,1485000.0
2009-03-16 11:30:00,16.41,16.6,16.36,16.39,1717000.0,16.41,16.6,16.36,16.39,1717000.0
2009-03-16 12:00:00,16.36,16.36,16.18,16.29,1126000.0,16.36,16.36,16.18,16.29,1126000.0
2009-03-16 12:30:00,16.29,16.51,16.28,16.5,1499000.0,16.29,16.51,16.28,16.5,1499000.0
2009-03-16 13:00:00,16.5,16.51,16.32,16.35,929000.0,16.5,16.51,16.32,16.35,929000.0
2009-03-16 13:30:00,16.35,16.38,16.21,16.23,811000.0,16.35,16.38,16.21,16.23,811000.0
2009-03-16 14:00:00,16.23,16.44,16.21,16.32,1340000.0,16.23,16.44,16.21,16.32,1340000.0
2009-03-16 14:30:00,16.34,16.4,16.23,16.36,1544000.0,16.34,16.4,16.23,16.36,1544000.0
2009-03-16 15:00:00,16.36,16.38,16.18,16.22,2085000.0,16.36,16.38,16.18,16.22,2085000.0
2009-03-16 15:30:00,16.23,16.25,16.08,16.12,3252000.0,16.23,16.25,16.08,16.12,3252000.0
2009-03-17 09:30:00,16.0,16.83,15.8,16.75,4987000.0,16.0,16.83,15.8,16.75,4987000.0
2009-03-17 10:00:00,16.73,16.96,16.71,16.82,2451000.0,16.73,16.96,16.71,16.82,2451000.0
2009-03-17 10:30:00,16.82,17.09,16.77,16.95,2109000.0,16.82,17.09,16.77,16.95,2109000.0
2009-03-17 11:00:00,16.95,16.95,16.75,16.85,1318000.0,16.95,16.95,16.75,16.85,1318000.0
2009-03-17 11:30:00,16.84,17.24,16.82,17.24,1860000.0,16.84,17.24,16.82,17.24,1860000.0
2009-03-17 12:00:00,17.25,17.39,17.23,17.36,2035000.0,17.25,17.39,17.23,17.36,2035000.0
2009-03-17 12:30:00,17.38,17.38,17.23,17.24,858000.0,17.38,17.38,17.23,17.24,858000.0
2009-03-17 13:00:00,17.25,17.43,17.21,17.37,1078000.0,17.25,17.43,17.21,17.37,1078000.0
2009-03-17 13:30:00,17.38,17.43,17.29,17.33,939000.0,17.38,17.43,17.29,17.33,939000.0
2009-03-17 14:00:00,17.34,17.42,17.3,17.33,1145000.0,17.34,17.42,17.3,17.33,1145000.0
2009-03-17 14:30:00,17.33,17.5,17.3,17.38,1879000.0,17.33,17.5,17.3,17.38,1879000.0
2009-03-17 15:00:00,17.38,17.58,17.36,17.47,2333000.0,17.38,17.58,17.36,17.47,2333000.0
2009-03-17 15:30:00,17.47,17.55,17.37,17.54,2425000.0,17.47,17.55,17.37,17.54,2425000.0
2009-03-18 09:30:00,17.32,17.47,16.97,17.3,3341000.0,17.32,17.47,16.97,17.3,3341000.0
2009-03-18 10:00:00,17.3,17.33,17.11,17.2,1091000.0,17.3,17.33,17.11,17.2,1091000.0
2009-03-18 10:30:00,17.19,17.43,17.15,17.41,1492000.0,17.19,17.43,17.15,17.41,1492000.0
2009-03-18 11:00:00,17.43,17.59,17.39,17.5,1828000.0,17.43,17.59,17.39,17.5,1828000.0
2009-03-18 11:30:00,17.51,17.53,17.31,17.47,1471000.0,17.51,17.53,17.31,17.47,1471000.0
2009-03-18 12:00:00,17.47,17.5,17.37,17.39,913000.0,17.47,17.5,17.37,17.39,913000.0
2009-03-18 12:30:00,17.39,17.45,17.33,17.38,839000.0,17.39,17.45,17.33,17.38,839000.0
2009-03-18 13:00:00,17.4,17.41,17.34,17.38,295000.0,17.4,17.41,17.34,17.38,295000.0
2009-03-18 13:30:00,17.39,17.4,17.29,17.33,741000.0,17.39,17.4,17.29,17.33,741000.0
2009-03-18 14:00:00,17.31,17.35,17.2,17.25,1581000.0,17.31,17.35,17.2,17.25,1581000.0
2009-03-18 14:30:00,17.26,17.52,17.23,17.5,4613000.0,17.26,17.52,17.23,17.5,4613000.0
2009-03-18 15:00:00,17.48,17.59,17.36,17.46,1854000.0,17.48,17.59,17.36,17.46,1854000.0
2009-03-18 15:30:00,17.46,17.54,17.38,17.5,2187000.0,17.46,17.54,17.38,17.5,2187000.0
2009-03-19 09:30:00,17.53,17.8,17.18,17.27,2259000.0,17.53,17.8,17.18,17.27,2259000.0
2009-03-19 10:00:00,17.25,17.71,17.22,17.52,1977000.0,17.25,17.71,17.22,17.52,1977000.0
2009-03-19 10:30:00,17.53,17.61,17.5,17.57,460000.0,17.53,17.61,17.5,17.57,460000.0
2009-03-19 11:00:00,17.57,17.68,17.41,17.43,528000.0,17.57,17.68,17.41,17.43,528000.0
2009-03-19 11:30:00,17.42,17.51,17.35,17.44,384000.0,17.42,17.51,17.35,17.44,384000.0
2009-03-19 12:00:00,17.45,17.54,17.38,17.43,434000.0,17.45,17.54,17.38,17.43,434000.0
2009-03-19 12:30:00,17.45,17.5,17.42,17.46,260000.0,17.45,17.5,17.42,17.46,260000.0
2009-03-19 13:00:00,17.45,17.5,17.4,17.41,274000.0,17.45,17.5,17.4,17.41,274000.0
2009-03-19 13:30:00,17.43,17.49,17.4,17.46,259000.0,17.43,17.49,17.4,17.46,259000.0
2009-03-19 14:00:00,17.47,17.55,17.44,17.48,554000.0,17.47,17.55,17.44,17.48,554000.0
2009-03-19 14:30:00,17.49,17.59,17.45,17.59,510000.0,17.49,17.59,17.45,17.59,510000.0
2009-03-19 15:00:00,17.59,17.74,17.59,17.72,1669000.0,17.59,17.74,17.59,17.72,1669000.0
2009-03-19 15:30:00,17.72,17.73,17.47,17.53,1801000.0,17.72,17.73,17.47,17.53,1801000.0
2009-03-20 09:30:00,17.64,17.7,17.35,17.39,2085000.0,17.64,17.7,17.35,17.39,2085000.0
2009-03-20 10:00:00,17.39,17.53,17.24,17.5,1594000.0,17.39,17.53,17.24,17.5,1594000.0
2009-03-20 10:30:00,17.51,17.64,17.5,17.61,800000.0,17.51,17.64,17.5,17.61,800000.0
2009-03-20 11:00:00,17.61,17.61,17.44,17.47,906000.0,17.61,17.61,17.44,17.47,906000.0
2009-03-20 11:30:00,17.48,17.57,17.46,17.53,859000.0,17.48,17.57,17.46,17.53,859000.0
2009-03-20 12:00:00,17.53,17.6,17.51,17.56,270000.0,17.53,17.6,17.51,17.56,270000.0
2009-03-20 12:30:00,17.54,17.58,17.45,17.52,459000.0,17.54,17.58,17.45,17.52,459000.0
2009-03-20 13:00:00,17.51,17.52,17.39,17.42,831000.0,17.51,17.52,17.39,17.42,831000.0
2009-03-20 13:30:00,17.42,17.45,17.33,17.35,545000.0,17.42,17.45,17.33,17.35,545000.0
2009-03-20 14:00:00,17.37,17.41,17.3,17.39,525000.0,17.37,17.41,17.3,17.39,525000.0
2009-03-20 14:30:00,17.4,17.45,17.34,17.42,425000.0,17.4,17.45,17.34,17.42,425000.0
2009-03-20 15:00:00,17.42,17.52,17.42,17.51,767000.0,17.42,17.52,17.42,17.51,767000.0
2009-03-20 15:30:00,17.5,17.59,17.49,17.5,1641000.0,17.5,17.59,17.49,17.5,1641000.0
2009-03-23 09:30:00,18.09,18.48,17.8,18.43,3553000.0,18.09,18.48,17.8,18.43,3553000.0
2009-03-23 10:00:00,18.45,18.67,18.32,18.33,2908000.0,18.45,18.67,18.32,18.33,2908000.0
2009-03-23 10:30:00,18.32,18.66,18.32,18.62,1584000.0,18.32,18.66,18.32,18.62,1584000.0
2009-03-23 11:00:00,18.62,18.62,18.52,18.55,740000.0,18.62,18.62,18.52,18.55,740000.0
2009-03-23 11:30:00,18.57,18.73,18.55,18.67,925000.0,18.57,18.73,18.55,18.67,925000.0
2009-03-23 12:00:00,18.68,18.77,18.66,18.74,713000.0,18.68,18.77,18.66,18.74,713000.0
2009-03-23 12:30:00,18.75,18.79,18.57,18.58,905000.0,18.75,18.79,18.57,18.58,905000.0
2009-03-23 13:00:00,18.57,18.6,18.45,18.5,1083000.0,18.57,18.6,18.45,18.5,1083000.0
2009-03-23 13:30:00,18.49,18.51,18.32,18.35,1047000.0,18.49,18.51,18.32,18.35,1047000.0
2009-03-23 14:00:00,18.35,18.41,18.31,18.38,1030000.0,18.35,18.41,18.31,18.38,1030000.0
2009-03-23 14:30:00,18.38,18.44,18.32,18.4,1012000.0,18.38,18.44,18.32,18.4,1012000.0
2009-03-23 15:00:00,18.4,18.5,18.34,18.48,1814000.0,18.4,18.5,18.34,18.48,1814000.0
2009-03-23 15:30:00,18.48,18.6,18.1,18.21,3320000.0,18.48,18.6,18.1,18.21,3320000.0
2009-03-24 09:30:00,18.63,19.04,18.45,19.04,5283000.0,18.63,19.04,18.45,19.04,5283000.0
2009-03-24 10:00:00,19.02,19.15,18.82,18.94,2616000.0,19.02,19.15,18.82,18.94,2616000.0
2009-03-24 10:30:00,18.94,18.99,18.8,18.93,1527000.0,18.94,18.99,18.8,18.93,1527000.0
2009-03-24 11:00:00,18.94,19.34,18.91,19.32,2061000.0,18.94,19.34,18.91,19.32,2061000.0
2009-03-24 11:30:00,19.31,19.43,19.17,19.24,2150000.0,19.31,19.43,19.17,19.24,2150000.0
2009-03-24 12:00:00,19.25,19.53,19.17,19.53,1650000.0,19.25,19.53,19.17,19.53,1650000.0
2009-03-24 12:30:00,19.52,19.62,19.45,19.62,2252000.0,19.52,19.62,19.45,19.62,2252000.0
2009-03-24 13:00:00,19.62,19.77,19.59,19.65,3826000.0,19.62,19.77,19.59,19.65,3826000.0
2009-03-24 13:30:00,19.65,19.66,19.47,19.55,2081000.0,19.65,19.66,19.47,19.55,2081000.0
2009-03-24 14:00:00,19.55,19.7,19.49,19.65,1829000.0,19.55,19.7,19.49,19.65,1829000.0
2009-03-24 14:30:00,19.66,19.7,19.35,19.41,1796000.0,19.66,19.7,19.35,19.41,1796000.0
2009-03-24 15:00:00,19.42,19.44,18.84,18.86,4317000.0,19.42,19.44,18.84,18.86,4317000.0
2009-03-24 15:30:00,18.88,19.08,18.8,18.83,4481000.0,18.88,19.08,18.8,18.83,4481000.0
2009-03-25 09:30:00,19.31,19.49,18.91,19.16,4255000.0,19.31,19.49,18.91,19.16,4255000.0
2009-03-25 10:00:00,19.15,19.31,18.8,18.83,4351000.0,19.15,19.31,18.8,18.83,4351000.0
2009-03-25 10:30:00,18.81,19.05,18.72,18.82,2451000.0,18.81,19.05,18.72,18.82,2451000.0
2009-03-25 11:00:00,18.79,19.07,18.77,18.98,1601000.0,18.79,19.07,18.77,18.98,1601000.0
2009-03-25 11:30:00,18.99,19.0,18.79,18.82,1138000.0,18.99,19.0,18.79,18.82,1138000.0
2009-03-25 12:00:00,18.81,18.92,18.7,18.74,1271000.0,18.81,18.92,18.7,18.74,1271000.0
2009-03-25 12:30:00,18.75,18.76,18.44,18.53,2141000.0,18.75,18.76,18.44,18.53,2141000.0
2009-03-25 13:00:00,18.53,18.54,18.16,18.22,2493000.0,18.53,18.54,18.16,18.22,2493000.0
2009-03-25 13:30:00,18.22,18.35,18.18,18.28,1978000.0,18.22,18.35,18.18,18.28,1978000.0
2009-03-25 14:00:00,18.29,18.3,18.05,18.05,2042000.0,18.29,18.3,18.05,18.05,2042000.0
2009-03-25 14:30:00,18.05,18.09,17.86,18.04,2406000.0,18.05,18.09,17.86,18.04,2406000.0
2009-03-25 15:00:00,18.02,18.16,17.86,18.14,2970000.0,18.02,18.16,17.86,18.14,2970000.0
2009-03-25 15:30:00,18.15,18.45,18.0,18.38,4023000.0,18.15,18.45,18.0,18.38,4023000.0
2009-03-26 09:30:00,18.84,19.23,18.71,18.77,5878000.0,18.84,19.23,18.71,18.77,5878000.0
2009-03-26 10:00:00,18.76,19.05,18.75,18.93,2033000.0,18.76,19.05,18.75,18.93,2033000.0
2009-03-26 10:30:00,18.93,19.16,18.89,18.9,1831000.0,18.93,19.16,18.89,18.9,1831000.0
2009-03-26 11:00:00,18.9,18.9,18.6,18.69,2112000.0,18.9,18.9,18.6,18.69,2112000.0
2009-03-26 11:30:00,18.69,18.89,18.69,18.81,549000.0,18.69,18.89,18.69,18.81,549000.0
2009-03-26 12:00:00,18.81,18.9,18.68,18.74,726000.0,18.81,18.9,18.68,18.74,726000.0
2009-03-26 12:30:00,18.74,18.79,18.68,18.7,486000.0,18.74,18.79,18.68,18.7,486000.0
2009-03-26 13:00:00,18.68,18.78,18.57,18.72,1037000.0,18.68,18.78,18.57,18.72,1037000.0
2009-03-26 13:30:00,18.74,18.84,18.73,18.77,1030000.0,18.74,18.84,18.73,18.77,1030000.0
2009-03-26 14:00:00,18.76,18.79,18.65,18.65,828000.0,18.76,18.79,18.65,18.65,828000.0
2009-03-26 14:30:00,18.65,18.76,18.6,18.6,1151000.0,18.65,18.76,18.6,18.6,1151000.0
2009-03-26 15:00:00,18.61,18.7,18.54,18.63,1220000.0,18.61,18.7,18.54,18.63,1220000.0
2009-03-26 15:30:00,18.64,18.67,18.51,18.63,1825000.0,18.64,18.67,18.51,18.63,1825000.0
2009-03-27 09:30:00,18.26,18.58,18.0,18.34,1937000.0,18.26,18.58,18.0,18.34,1937000.0
2009-03-27 10:00:00,18.34,18.53,18.28,18.38,699000.0,18.34,18.53,18.28,18.38,699000.0
2009-03-27 10:30:00,18.38,18.53,18.31,18.5,557000.0,18.38,18.53,18.31,18.5,557000.0
2009-03-27 11:00:00,18.51,18.51,18.31,18.4,862000.0,18.51,18.51,18.31,18.4,862000.0
2009-03-27 11:30:00,18.38,18.62,18.35,18.51,835000.0,18.38,18.62,18.35,18.51,835000.0
2009-03-27 12:00:00,18.51,18.62,18.51,18.59,451000.0,18.51,18.62,18.51,18.59,451000.0
2009-03-27 12:30:00,18.6,18.6,18.38,18.42,500000.0,18.6,18.6,18.38,18.42,500000.0
2009-03-27 13:00:00,18.42,18.42,18.26,18.36,570000.0,18.42,18.42,18.26,18.36,570000.0
2009-03-27 13:30:00,18.36,18.4,18.16,18.22,448000.0,18.36,18.4,18.16,18.22,448000.0
2009-03-27 14:00:00,18.23,18.25,18.16,18.19,497000.0,18.23,18.25,18.16,18.19,497000.0
2009-03-27 14:30:00,18.18,18.25,18.1,18.23,730000.0,18.18,18.25,18.1,18.23,730000.0
2009-03-27 15:00:00,18.25,18.35,18.18,18.24,684000.0,18.25,18.35,18.18,18.24,684000.0
2009-03-27 15:30:00,18.23,18.36,18.15,18.32,1560000.0,18.23,18.36,18.15,18.32,1560000.0
2009-03-30 09:30:00,17.66,17.78,17.27,17.33,3664000.0,17.66,17.78,17.27,17.33,3664000.0
2009-03-30 10:00:00,17.33,17.36,16.95,17.15,3596000.0,17.33,17.36,16.95,17.15,3596000.0
2009-03-30 10:30:00,17.15,17.21,17.03,17.06,1711000.0,17.15,17.21,17.03,17.06,1711000.0
2009-03-30 11:00:00,17.06,17.18,16.98,17.08,913000.0,17.06,17.18,16.98,17.08,913000.0
2009-03-30 11:30:00,17.08,17.14,17.04,17.13,796000.0,17.08,17.14,17.04,17.13,796000.0
2009-03-30 12:00:00,17.13,17.18,17.09,17.14,909000.0,17.13,17.18,17.09,17.14,909000.0
2009-03-30 12:30:00,17.14,17.14,17.07,17.1,543000.0,17.14,17.14,17.07,17.1,543000.0
2009-03-30 13:00:00,17.09,17.11,17.04,17.09,730000.0,17.09,17.11,17.04,17.09,730000.0
2009-03-30 13:30:00,17.11,17.14,17.05,17.13,972000.0,17.11,17.14,17.05,17.13,972000.0
2009-03-30 14:00:00,17.11,17.2,17.1,17.15,930000.0,17.11,17.2,17.1,17.15,930000.0
2009-03-30 14:30:00,17.14,17.17,17.06,17.11,675000.0,17.14,17.17,17.06,17.11,675000.0
2009-03-30 15:00:00,17.11,17.25,17.08,17.18,1633000.0,17.11,17.25,17.08,17.18,1633000.0
2009-03-30 15:30:00,17.18,17.34,17.17,17.3,2159000.0,17.18,17.34,17.17,17.3,2159000.0
2009-03-31 09:30:00,17.68,17.77,17.47,17.52,2249000.0,17.68,17.77,17.47,17.52,2249000.0
2009-03-31 10:00:00,17.53,17.66,17.48,17.56,1022000.0,17.53,17.66,17.48,17.56,1022000.0
2009-03-31 10:30:00,17.57,17.6,17.3,17.37,1188000.0,17.57,17.6,17.3,17.37,1188000.0
2009-03-31 11:00:00,17.38,17.41,17.25,17.37,926000.0,17.38,17.41,17.25,17.37,926000.0
2009-03-31 11:30:00,17.38,17.52,17.35,17.5,731000.0,17.38,17.52,17.35,17.5,731000.0
2009-03-31 12:00:00,17.5,17.5,17.39,17.4,284000.0,17.5,17.5,17.39,17.4,284000.0
2009-03-31 12:30:00,17.4,17.58,17.4,17.58,661000.0,17.4,17.58,17.4,17.58,661000.0
2009-03-31 13:00:00,17.58,17.68,17.56,17.68,844000.0,17.58,17.68,17.56,17.68,844000.0
2009-03-31 13:30:00,17.68,17.91,17.68,17.89,1501000.0,17.68,17.91,17.68,17.89,1501000.0
2009-03-31 14:00:00,17.89,18.0,17.89,17.95,1037000.0,17.89,18.0,17.89,17.95,1037000.0
2009-03-31 14:30:00,17.95,18.04,17.87,17.87,1218000.0,17.95,18.04,17.87,17.87,1218000.0
2009-03-31 15:00:00,17.88,17.91,17.76,17.82,1124000.0,17.88,17.91,17.76,17.82,1124000.0
2009-03-31 15:30:00,17.82,17.83,17.64,17.66,2665000.0,17.82,17.83,17.64,17.66,2665000.0
2009-04-01 09:30:00,17.43,17.55,17.1,17.13,1778000.0,17.43,17.55,17.1,17.13,1778000.0
2009-04-01 10:00:00,17.14,17.57,17.12,17.53,1815000.0,17.14,17.57,17.12,17.53,1815000.0
2009-04-01 10:30:00,17.56,17.78,17.48,17.55,1015000.0,17.56,17.78,17.48,17.55,1015000.0
2009-04-01 11:00:00,17.56,17.61,17.44,17.54,591000.0,17.56,17.61,17.44,17.54,591000.0
2009-04-01 11:30:00,17.54,17.7,17.54,17.69,532000.0,17.54,17.7,17.54,17.69,532000.0
2009-04-01 12:00:00,17.69,17.83,17.67,17.67,774000.0,17.69,17.83,17.67,17.67,774000.0
2009-04-01 12:30:00,17.69,17.7,17.45,17.53,784000.0,17.69,17.7,17.45,17.53,784000.0
2009-04-01 13:00:00,17.52,17.62,17.45,17.61,664000.0,17.52,17.62,17.45,17.61,664000.0
2009-04-01 13:30:00,17.61,17.65,17.57,17.63,475000.0,17.61,17.65,17.57,17.63,475000.0
2009-04-01 14:00:00,17.63,17.64,17.53,17.54,812000.0,17.63,17.64,17.53,17.54,812000.0
2009-04-01 14:30:00,17.54,17.57,17.48,17.51,458000.0,17.54,17.57,17.48,17.51,458000.0
2009-04-01 15:00:00,17.51,17.53,17.26,17.34,1431000.0,17.51,17.53,17.26,17.34,1431000.0
2009-04-01 15:30:00,17.34,17.55,17.31,17.48,2111000.0,17.34,17.55,17.31,17.48,2111000.0
2009-04-02 09:30:00,18.36,18.84,18.22,18.77,5761000.0,18.36,18.84,18.22,18.77,5761000.0
2009-04-02 10:00:00,18.77,18.78,18.46,18.47,2537000.0,18.77,18.78,18.46,18.47,2537000.0
2009-04-02 10:30:00,18.47,18.89,18.46,18.78,2311000.0,18.47,18.89,18.46,18.78,2311000.0
2009-04-02 11:00:00,18.8,18.9,18.79,18.81,1406000.0,18.8,18.9,18.79,18.81,1406000.0
2009-04-02 11:30:00,18.83,18.9,18.76,18.9,1324000.0,18.83,18.9,18.76,18.9,1324000.0
2009-04-02 12:00:00,18.89,19.0,18.85,18.97,1837000.0,18.89,19.0,18.85,18.97,1837000.0
2009-04-02 12:30:00,18.97,18.99,18.81,18.86,915000.0,18.97,18.99,18.81,18.86,915000.0
2009-04-02 13:00:00,18.87,18.89,18.67,18.77,1053000.0,18.87,18.89,18.67,18.77,1053000.0
2009-04-02 13:30:00,18.77,18.78,18.55,18.66,1173000.0,18.77,18.78,18.55,18.66,1173000.0
2009-04-02 14:00:00,18.67,18.8,18.65,18.78,748000.0,18.67,18.8,18.65,18.78,748000.0
2009-04-02 14:30:00,18.78,18.92,18.73,18.76,1324000.0,18.78,18.92,18.73,18.76,1324000.0
2009-04-02 15:00:00,18.76,18.79,18.57,18.66,1385000.0,18.76,18.79,18.57,18.66,1385000.0
2009-04-02 15:30:00,18.67,18.67,18.42,18.49,2658000.0,18.67,18.67,18.42,18.49,2658000.0
2009-04-03 09:30:00,18.5,18.62,18.16,18.23,2311000.0,18.5,18.62,18.16,18.23,2311000.0
2009-04-03 10:00:00,18.23,18.32,18.0,18.32,1668000.0,18.23,18.32,18.0,18.32,1668000.0
2009-04-03 10:30:00,18.32,18.56,18.25,18.49,1375000.0,18.32,18.56,18.25,18.49,1375000.0
2009-04-03 11:00:00,18.48,18.53,18.35,18.4,749000.0,18.48,18.53,18.35,18.4,749000.0
2009-04-03 11:30:00,18.43,18.79,18.39,18.78,870000.0,18.43,18.79,18.39,18.78,870000.0
2009-04-03 12:00:00,18.78,18.78,18.68,18.78,784000.0,18.78,18.78,18.68,18.78,784000.0
2009-04-03 12:30:00,18.78,18.95,18.73,18.8,1206000.0,18.78,18.95,18.73,18.8,1206000.0
2009-04-03 13:00:00,18.8,18.95,18.73,18.89,864000.0,18.8,18.95,18.73,18.89,864000.0
2009-04-03 13:30:00,18.9,18.97,18.83,18.96,780000.0,18.9,18.97,18.83,18.96,780000.0
2009-04-03 14:00:00,18.96,18.97,18.82,18.93,807000.0,18.96,18.97,18.82,18.93,807000.0
2009-04-03 14:30:00,18.93,19.0,18.78,18.8,1158000.0,18.93,19.0,18.78,18.8,1158000.0
2009-04-03 15:00:00,18.8,18.83,18.62,18.65,821000.0,18.8,18.83,18.62,18.65,821000.0
2009-04-03 15:30:00,18.66,18.78,18.57,18.75,1563000.0,18.66,18.78,18.57,18.75,1563000.0
2009-04-06 09:30:00,18.5,18.75,18.15,18.35,2384000.0,18.5,18.75,18.15,18.35,2384000.0
2009-04-06 10:00:00,18.36,18.44,18.11,18.12,1609000.0,18.36,18.44,18.11,18.12,1609000.0
2009-04-06 10:30:00,18.11,18.36,18.11,18.24,786000.0,18.11,18.36,18.11,18.24,786000.0
2009-04-06 11:00:00,18.24,18.3,18.21,18.26,571000.0,18.24,18.3,18.21,18.26,571000.0
2009-04-06 11:30:00,18.26,18.34,18.24,18.34,438000.0,18.26,18.34,18.24,18.34,438000.0
2009-04-06 12:00:00,18.32,18.43,18.32,18.38,448000.0,18.32,18.43,18.32,18.38,448000.0
2009-04-06 12:30:00,18.39,18.5,18.34,18.5,328000.0,18.39,18.5,18.34,18.5,328000.0
2009-04-06 13:00:00,18.5,18.59,18.47,18.5,386000.0,18.5,18.59,18.47,18.5,386000.0
2009-04-06 13:30:00,18.5,18.55,18.36,18.44,373000.0,18.5,18.55,18.36,18.44,373000.0
2009-04-06 14:00:00,18.45,18.51,18.41,18.48,280000.0,18.45,18.51,18.41,18.48,280000.0
2009-04-06 14:30:00,18.49,18.59,18.36,18.56,548000.0,18.49,18.59,18.36,18.56,548000.0
2009-04-06 15:00:00,18.55,18.56,18.42,18.54,842000.0,18.55,18.56,18.42,18.54,842000.0
2009-04-06 15:30:00,18.52,18.68,18.45,18.65,1387000.0,18.52,18.68,18.45,18.65,1387000.0
2009-04-07 09:30:00,18.25,18.4,18.07,18.13,2259000.0,18.25,18.4,18.07,18.13,2259000.0
2009-04-07 10:00:00,18.14,18.14,17.9,18.02,1978000.0,18.14,18.14,17.9,18.02,1978000.0
2009-04-07 10:30:00,18.02,18.2,18.01,18.08,1338000.0,18.02,18.2,18.01,18.08,1338000.0
2009-04-07 11:00:00,18.06,18.09,17.95,18.08,756000.0,18.06,18.09,17.95,18.08,756000.0
2009-04-07 11:30:00,18.08,18.25,18.06,18.19,801000.0,18.08,18.25,18.06,18.19,801000.0
2009-04-07 12:00:00,18.19,18.2,18.04,18.06,439000.0,18.19,18.2,18.04,18.06,439000.0
2009-04-07 12:30:00,18.05,18.13,18.05,18.12,334000.0,18.05,18.13,18.05,18.12,334000.0
2009-04-07 13:00:00,18.12,18.12,17.88,17.91,801000.0,18.12,18.12,17.88,17.91,801000.0
2009-04-07 13:30:00,17.9,17.92,17.78,17.87,1042000.0,17.9,17.92,17.78,17.87,1042000.0
2009-04-07 14:00:00,17.86,17.88,17.76,17.78,847000.0,17.86,17.88,17.76,17.78,847000.0
2009-04-07 14:30:00,17.78,17.89,17.72,17.86,1176000.0,17.78,17.89,17.72,17.86,1176000.0
2009-04-07 15:00:00,17.86,17.98,17.77,17.79,1850000.0,17.86,17.98,17.77,17.79,1850000.0
2009-04-07 15:30:00,17.78,17.85,17.71,17.75,2824000.0,17.78,17.85,17.71,17.75,2824000.0
2009-04-08 09:30:00,18.01,18.35,17.96,18.31,2590000.0,18.01,18.35,17.96,18.31,2590000.0
2009-04-08 10:00:00,18.31,18.47,18.01,18.05,2102000.0,18.31,18.47,18.01,18.05,2102000.0
2009-04-08 10:30:00,18.06,18.09,17.77,17.84,1667000.0,18.06,18.09,17.77,17.84,1667000.0
2009-04-08 11:00:00,17.84,18.25,17.83,18.2,1699000.0,17.84,18.25,17.83,18.2,1699000.0
2009-04-08 11:30:00,18.21,18.32,18.16,18.22,810000.0,18.21,18.32,18.16,18.22,810000.0
2009-04-08 12:00:00,18.22,18.42,18.2,18.33,998000.0,18.22,18.42,18.2,18.33,998000.0
2009-04-08 12:30:00,18.33,18.45,18.25,18.42,625000.0,18.33,18.45,18.25,18.42,625000.0
2009-04-08 13:00:00,18.41,18.44,18.34,18.44,463000.0,18.41,18.44,18.34,18.44,463000.0
2009-04-08 13:30:00,18.44,18.49,18.36,18.4,753000.0,18.44,18.49,18.36,18.4,753000.0
2009-04-08 14:00:00,18.39,18.4,18.2,18.31,976000.0,18.39,18.4,18.2,18.31,976000.0
2009-04-08 14:30:00,18.31,18.32,18.2,18.21,750000.0,18.31,18.32,18.2,18.21,750000.0
2009-04-08 15:00:00,18.2,18.24,18.07,18.18,1053000.0,18.2,18.24,18.07,18.18,1053000.0
2009-04-08 15:30:00,18.19,18.29,18.12,18.26,1222000.0,18.19,18.29,18.12,18.26,1222000.0
2009-04-09 09:30:00,18.9,19.34,18.7,19.2,4155000.0,18.9,19.34,18.7,19.2,4155000.0
2009-04-09 10:00:00,19.2,19.24,19.03,19.18,1634000.0,19.2,19.24,19.03,19.18,1634000.0
2009-04-09 10:30:00,19.19,19.19,18.92,19.0,1163000.0,19.19,19.19,18.92,19.0,1163000.0
2009-04-09 11:00:00,19.01,19.04,18.3,18.4,2227000.0,19.01,19.04,18.3,18.4,2227000.0
2009-04-09 11:30:00,18.35,19.16,18.18,19.15,5053000.0,18.35,19.16,18.18,19.15,5053000.0
2009-04-09 12:00:00,19.14,19.22,19.01,19.15,1183000.0,19.14,19.22,19.01,19.15,1183000.0
2009-04-09 12:30:00,19.15,19.15,18.96,19.01,543000.0,19.15,19.15,18.96,19.01,543000.0
2009-04-09 13:00:00,19.02,19.05,18.85,18.86,672000.0,19.02,19.05,18.85,18.86,672000.0
2009-04-09 13:30:00,18.88,19.01,18.81,19.0,452000.0,18.88,19.01,18.81,19.0,452000.0
2009-04-09 14:00:00,19.0,19.1,18.95,19.05,620000.0,19.0,19.1,18.95,19.05,620000.0
2009-04-09 14:30:00,19.05,19.1,19.01,19.08,576000.0,19.05,19.1,19.01,19.08,576000.0
2009-04-09 15:00:00,19.06,19.1,18.89,19.07,1575000.0,19.06,19.1,18.89,19.07,1575000.0
2009-04-09 15:30:00,19.08,19.1,18.96,19.03,1775000.0,19.08,19.1,18.96,19.03,1775000.0
2009-04-13 09:30:00,18.95,19.75,18.8,19.75,3045000.0,18.95,19.75,18.8,19.75,3045000.0
2009-04-13 10:00:00,19.75,19.89,19.62,19.64,3038000.0,19.75,19.89,19.62,19.64,3038000.0
2009-04-13 10:30:00,19.64,19.75,19.42,19.64,1657000.0,19.64,19.75,19.42,19.64,1657000.0
2009-04-13 11:00:00,19.63,19.63,19.46,19.53,1070000.0,19.63,19.63,19.46,19.53,1070000.0
2009-04-13 11:30:00,19.52,19.62,19.14,19.61,1065000.0,19.52,19.62,19.14,19.61,1065000.0
2009-04-13 12:00:00,19.6,19.73,19.52,19.62,1114000.0,19.6,19.73,19.52,19.62,1114000.0
2009-04-13 12:30:00,19.63,19.79,19.62,19.79,583000.0,19.63,19.79,19.62,19.79,583000.0
2009-04-13 13:00:00,19.78,19.98,19.72,19.97,1416000.0,19.78,19.98,19.72,19.97,1416000.0
2009-04-13 13:30:00,19.97,20.07,19.88,19.96,2278000.0,19.97,20.07,19.88,19.96,2278000.0
2009-04-13 14:00:00,19.96,19.99,19.74,19.87,1203000.0,19.96,19.99,19.74,19.87,1203000.0
2009-04-13 14:30:00,19.86,19.99,19.8,19.94,988000.0,19.86,19.99,19.8,19.94,988000.0
2009-04-13 15:00:00,19.96,20.07,19.92,19.99,1999000.0,19.96,20.07,19.92,19.99,1999000.0
2009-04-13 15:30:00,20.0,20.03,19.87,19.95,1991000.0,20.0,20.03,19.87,19.95,1991000.0
2009-04-14 09:30:00,20.29,20.39,19.66,19.94,3787000.0,20.29,20.39,19.66,19.94,3787000.0
2009-04-14 10:00:00,19.94,20.09,19.75,20.08,2178000.0,19.94,20.09,19.75,20.08,2178000.0
2009-04-14 10:30:00,20.08,20.26,19.95,19.98,1758000.0,20.08,20.26,19.95,19.98,1758000.0
2009-04-14 11:00:00,19.98,20.1,19.98,20.06,836000.0,19.98,20.1,19.98,20.06,836000.0
2009-04-14 11:30:00,20.07,20.09,19.92,19.99,1106000.0,20.07,20.09,19.92,19.99,1106000.0
2009-04-14 12:00:00,19.98,19.99,19.9,19.97,499000.0,19.98,19.99,19.9,19.97,499000.0
2009-04-14 12:30:00,19.97,19.98,19.63,19.7,1229000.0,19.97,19.98,19.63,19.7,1229000.0
2009-04-14 13:00:00,19.68,19.75,19.6,19.75,598000.0,19.68,19.75,19.6,19.75,598000.0
2009-04-14 13:30:00,19.74,19.75,19.65,19.75,546000.0,19.74,19.75,19.65,19.75,546000.0
2009-04-14 14:00:00,19.75,19.81,19.7,19.78,503000.0,19.75,19.81,19.7,19.78,503000.0
2009-04-14 14:30:00,19.8,19.86,19.72,19.86,608000.0,19.8,19.86,19.72,19.86,608000.0
2009-04-14 15:00:00,19.87,19.9,19.71,19.84,1010000.0,19.87,19.9,19.71,19.84,1010000.0
2009-04-14 15:30:00,19.85,19.9,19.8,19.83,1948000.0,19.85,19.9,19.8,19.83,1948000.0
2009-04-15 09:30:00,19.6,19.76,19.25,19.32,2861000.0,19.6,19.76,19.25,19.32,2861000.0
2009-04-15 10:00:00,19.32,19.43,19.26,19.28,1549000.0,19.32,19.43,19.26,19.28,1549000.0
2009-04-15 10:30:00,19.28,19.3,19.04,19.06,1346000.0,19.28,19.3,19.04,19.06,1346000.0
2009-04-15 11:00:00,19.05,19.08,18.91,19.05,1728000.0,19.05,19.08,18.91,19.05,1728000.0
2009-04-15 11:30:00,19.05,19.25,19.05,19.17,1021000.0,19.05,19.25,19.05,19.17,1021000.0
2009-04-15 12:00:00,19.19,19.22,19.04,19.08,480000.0,19.19,19.22,19.04,19.08,480000.0
2009-04-15 12:30:00,19.06,19.26,19.06,19.26,498000.0,19.06,19.26,19.06,19.26,498000.0
2009-04-15 13:00:00,19.28,19.39,19.23,19.33,850000.0,19.28,19.39,19.23,19.33,850000.0
2009-04-15 13:30:00,19.32,19.37,19.21,19.31,443000.0,19.32,19.37,19.21,19.31,443000.0
2009-04-15 14:00:00,19.33,19.43,19.16,19.19,750000.0,19.33,19.43,19.16,19.19,750000.0
2009-04-15 14:30:00,19.18,19.25,19.12,19.2,564000.0,19.18,19.25,19.12,19.2,564000.0
2009-04-15 15:00:00,19.2,19.34,19.17,19.3,821000.0,19.2,19.34,19.17,19.3,821000.0
2009-04-15 15:30:00,19.3,19.64,19.27,19.6,1792000.0,19.3,19.64,19.27,19.6,1792000.0
2009-04-16 09:30:00,19.75,19.81,19.33,19.58,2662000.0,19.75,19.81,19.33,19.58,2662000.0
2009-04-16 10:00:00,19.59,19.63,19.46,19.48,1028000.0,19.59,19.63,19.46,19.48,1028000.0
2009-04-16 10:30:00,19.48,19.59,19.45,19.55,1119000.0,19.48,19.59,19.45,19.55,1119000.0
2009-04-16 11:00:00,19.56,19.85,19.56,19.84,1313000.0,19.56,19.85,19.56,19.84,1313000.0
2009-04-16 11:30:00,19.84,20.08,19.81,20.02,2688000.0,19.84,20.08,19.81,20.02,2688000.0
2009-04-16 12:00:00,20.02,20.22,20.01,20.14,2284000.0,20.02,20.22,20.01,20.14,2284000.0
2009-04-16 12:30:00,20.14,20.3,20.14,20.28,1473000.0,20.14,20.3,20.14,20.28,1473000.0
2009-04-16 13:00:00,20.3,20.44,20.26,20.41,1744000.0,20.3,20.44,20.26,20.41,1744000.0
2009-04-16 13:30:00,20.41,20.49,20.3,20.42,2213000.0,20.41,20.49,20.3,20.42,2213000.0
2009-04-16 14:00:00,20.41,20.43,20.15,20.21,1786000.0,20.41,20.43,20.15,20.21,1786000.0
2009-04-16 14:30:00,20.23,20.46,20.22,20.36,1951000.0,20.23,20.46,20.22,20.36,1951000.0
2009-04-16 15:00:00,20.37,20.48,20.29,20.34,1693000.0,20.37,20.48,20.29,20.34,1693000.0
2009-04-16 15:30:00,20.34,20.48,20.2,20.35,3006000.0,20.34,20.48,20.2,20.35,3006000.0
2009-04-17 09:30:00,19.94,20.97,19.93,20.83,5119000.0,19.94,20.97,19.93,20.83,5119000.0
2009-04-17 10:00:00,20.84,21.0,20.75,20.88,2955000.0,20.84,21.0,20.75,20.88,2955000.0
2009-04-17 10:30:00,20.88,20.99,20.71,20.93,2243000.0,20.88,20.99,20.71,20.93,2243000.0
2009-04-17 11:00:00,20.93,20.98,20.87,20.92,939000.0,20.93,20.98,20.87,20.92,939000.0
2009-04-17 11:30:00,20.92,20.94,20.75,20.77,1101000.0,20.92,20.94,20.75,20.77,1101000.0
2009-04-17 12:00:00,20.78,20.86,20.73,20.84,809000.0,20.78,20.86,20.73,20.84,809000.0
2009-04-17 12:30:00,20.83,20.92,20.56,20.91,1880000.0,20.83,20.92,20.56,20.91,1880000.0
2009-04-17 13:00:00,20.91,21.05,20.88,21.03,1697000.0,20.91,21.05,20.88,21.03,1697000.0
2009-04-17 13:30:00,21.02,21.03,20.93,21.0,786000.0,21.02,21.03,20.93,21.0,786000.0
2009-04-17 14:00:00,21.01,21.03,20.89,21.02,985000.0,21.01,21.03,20.89,21.02,985000.0
2009-04-17 14:30:00,21.02,21.11,20.98,21.04,1717000.0,21.02,21.11,20.98,21.04,1717000.0
2009-04-17 15:00:00,21.03,21.1,20.93,20.99,1390000.0,21.03,21.1,20.93,20.99,1390000.0
2009-04-17 15:30:00,20.99,21.05,20.96,21.0,2526000.0,20.99,21.05,20.96,21.0,2526000.0
2009-04-20 09:30:00,20.5,20.78,20.26,20.54,3124000.0,20.5,20.78,20.26,20.54,3124000.0
2009-04-20 10:00:00,20.54,20.58,20.03,20.08,2366000.0,20.54,20.58,20.03,20.08,2366000.0
2009-04-20 10:30:00,20.07,20.2,20.05,20.14,1293000.0,20.07,20.2,20.05,20.14,1293000.0
2009-04-20 11:00:00,20.15,20.28,20.09,20.28,872000.0,20.15,20.28,20.09,20.28,872000.0
2009-04-20 11:30:00,20.27,20.3,20.06,20.08,1050000.0,20.27,20.3,20.06,20.08,1050000.0
2009-04-20 12:00:00,20.07,20.24,20.07,20.13,663000.0,20.07,20.24,20.07,20.13,663000.0
2009-04-20 12:30:00,20.14,20.15,20.04,20.1,746000.0,20.14,20.15,20.04,20.1,746000.0
2009-04-20 13:00:00,20.08,20.16,20.0,20.1,1369000.0,20.08,20.16,20.0,20.1,1369000.0
2009-04-20 13:30:00,20.1,20.14,20.02,20.12,490000.0,20.1,20.14,20.02,20.12,490000.0
2009-04-20 14:00:00,20.11,20.2,20.07,20.15,743000.0,20.11,20.2,20.07,20.15,743000.0
2009-04-20 14:30:00,20.15,20.16,19.8,19.89,1684000.0,20.15,20.16,19.8,19.89,1684000.0
2009-04-20 15:00:00,19.88,19.95,19.77,19.83,1527000.0,19.88,19.95,19.77,19.83,1527000.0
2009-04-20 15:30:00,19.83,20.1,19.83,20.03,2328000.0,19.83,20.1,19.83,20.03,2328000.0
2009-04-21 09:30:00,19.55,20.29,19.47,20.29,2069000.0,19.55,20.29,19.47,20.29,2069000.0
2009-04-21 10:00:00,20.27,20.29,19.97,20.04,1182000.0,20.27,20.29,19.97,20.04,1182000.0
2009-04-21 10:30:00,20.04,20.12,20.01,20.09,537000.0,20.04,20.12,20.01,20.09,537000.0
2009-04-21 11:00:00,20.09,20.5,20.06,20.41,1638000.0,20.09,20.5,20.06,20.41,1638000.0
2009-04-21 11:30:00,20.42,20.49,20.29,20.36,928000.0,20.42,20.49,20.29,20.36,928000.0
2009-04-21 12:00:00,20.4,20.44,20.35,20.38,651000.0,20.4,20.44,20.35,20.38,651000.0
2009-04-21 12:30:00,20.4,20.45,20.37,20.41,531000.0,20.4,20.45,20.37,20.41,531000.0
2009-04-21 13:00:00,20.42,20.45,20.4,20.42,406000.0,20.42,20.45,20.4,20.42,406000.0
2009-04-21 13:30:00,20.42,20.43,20.31,20.31,659000.0,20.42,20.43,20.31,20.31,659000.0
2009-04-21 14:00:00,20.34,20.36,20.18,20.25,874000.0,20.34,20.36,20.18,20.25,874000.0
2009-04-21 14:30:00,20.24,20.27,20.12,20.16,1027000.0,20.24,20.27,20.12,20.16,1027000.0
2009-04-21 15:00:00,20.16,20.49,20.16,20.4,1260000.0,20.16,20.49,20.16,20.4,1260000.0
2009-04-21 15:30:00,20.4,20.5,20.36,20.44,1370000.0,20.4,20.5,20.36,20.44,1370000.0
2009-04-22 09:30:00,20.31,21.52,20.28,21.46,4151000.0,20.31,21.52,20.28,21.46,4151000.0
2009-04-22 10:00:00,21.46,21.8,21.44,21.68,3137000.0,21.46,21.8,21.44,21.68,3137000.0
2009-04-22 10:30:00,21.66,21.72,21.45,21.53,1641000.0,21.66,21.72,21.45,21.53,1641000.0
2009-04-22 11:00:00,21.52,21.58,21.31,21.45,1132000.0,21.52,21.58,21.31,21.45,1132000.0
2009-04-22 11:30:00,21.45,21.49,21.25,21.49,1340000.0,21.45,21.49,21.25,21.49,1340000.0
2009-04-22 12:00:00,21.48,21.49,21.3,21.3,1247000.0,21.48,21.49,21.3,21.3,1247000.0
2009-04-22 12:30:00,21.3,21.41,21.1,21.14,1541000.0,21.3,21.41,21.1,21.14,1541000.0
2009-04-22 13:00:00,21.11,21.23,21.01,21.09,1173000.0,21.11,21.23,21.01,21.09,1173000.0
2009-04-22 13:30:00,21.09,21.22,21.01,21.02,1071000.0,21.09,21.22,21.01,21.02,1071000.0
2009-04-22 14:00:00,21.02,21.2,21.02,21.2,894000.0,21.02,21.2,21.02,21.2,894000.0
2009-04-22 14:30:00,21.21,21.34,21.18,21.22,1110000.0,21.21,21.34,21.18,21.22,1110000.0
2009-04-22 15:00:00,21.21,21.5,21.16,21.2,2309000.0,21.21,21.5,21.16,21.2,2309000.0
2009-04-22 15:30:00,21.21,21.21,20.75,20.82,1883000.0,21.21,21.21,20.75,20.82,1883000.0
2009-04-23 09:30:00,21.43,21.47,21.0,21.02,2487000.0,21.43,21.47,21.0,21.02,2487000.0
2009-04-23 10:00:00,21.02,21.59,20.84,21.5,3480000.0,21.02,21.59,20.84,21.5,3480000.0
2009-04-23 10:30:00,21.51,21.51,21.16,21.17,1061000.0,21.51,21.51,21.16,21.17,1061000.0
2009-04-23 11:00:00,21.17,21.3,21.08,21.25,973000.0,21.17,21.3,21.08,21.25,973000.0
2009-04-23 11:30:00,21.25,21.3,21.0,21.03,907000.0,21.25,21.3,21.0,21.03,907000.0
2009-04-23 12:00:00,21.04,21.24,20.98,21.14,896000.0,21.04,21.24,20.98,21.14,896000.0
2009-04-23 12:30:00,21.14,21.33,21.14,21.22,496000.0,21.14,21.33,21.14,21.22,496000.0
2009-04-23 13:00:00,21.22,21.26,21.11,21.2,413000.0,21.22,21.26,21.11,21.2,413000.0
2009-04-23 13:30:00,21.19,21.3,21.13,21.29,349000.0,21.19,21.3,21.13,21.29,349000.0
2009-04-23 14:00:00,21.29,21.31,21.18,21.24,386000.0,21.29,21.31,21.18,21.24,386000.0
2009-04-23 14:30:00,21.24,21.29,21.09,21.13,700000.0,21.24,21.29,21.09,21.13,700000.0
2009-04-23 15:00:00,21.13,21.13,20.91,21.07,1126000.0,21.13,21.13,20.91,21.07,1126000.0
2009-04-23 15:30:00,21.05,21.27,21.03,21.23,1035000.0,21.05,21.27,21.03,21.23,1035000.0
2009-04-24 09:30:00,21.54,21.57,20.96,21.36,3616000.0,21.54,21.57,20.96,21.36,3616000.0
2009-04-24 10:00:00,21.36,21.44,21.2,21.39,1286000.0,21.36,21.44,21.2,21.39,1286000.0
2009-04-24 10:30:00,21.37,21.7,21.37,21.65,1839000.0,21.37,21.7,21.37,21.65,1839000.0
2009-04-24 11:00:00,21.67,21.76,21.43,21.6,1493000.0,21.67,21.76,21.43,21.6,1493000.0
2009-04-24 11:30:00,21.6,21.95,21.6,21.86,2736000.0,21.6,21.95,21.6,21.86,2736000.0
2009-04-24 12:00:00,21.87,21.88,21.58,21.61,1060000.0,21.87,21.88,21.58,21.61,1060000.0
2009-04-24 12:30:00,21.6,21.94,21.6,21.9,914000.0,21.6,21.94,21.6,21.9,914000.0
2009-04-24 13:00:00,21.86,21.98,21.85,21.91,860000.0,21.86,21.98,21.85,21.91,860000.0
2009-04-24 13:30:00,21.92,21.98,21.85,21.91,725000.0,21.92,21.98,21.85,21.91,725000.0
2009-04-24 14:00:00,21.92,21.99,21.43,21.53,2352000.0,21.92,21.99,21.43,21.53,2352000.0
2009-04-24 14:30:00,21.57,21.9,21.54,21.78,1485000.0,21.57,21.9,21.54,21.78,1485000.0
2009-04-24 15:00:00,21.76,21.91,21.64,21.68,1199000.0,21.76,21.91,21.64,21.68,1199000.0
2009-04-24 15:30:00,21.68,21.77,21.57,21.75,2061000.0,21.68,21.77,21.57,21.75,2061000.0
2009-04-27 09:30:00,21.67,22.28,21.56,22.07,3449000.0,21.67,22.28,21.56,22.07,3449000.0
2009-04-27 10:00:00,22.05,22.19,21.8,22.1,2419000.0,22.05,22.19,21.8,22.1,2419000.0
2009-04-27 10:30:00,22.11,22.18,21.98,22.18,1482000.0,22.11,22.18,21.98,22.18,1482000.0
2009-04-27 11:00:00,22.17,22.27,22.16,22.23,1564000.0,22.17,22.27,22.16,22.23,1564000.0
2009-04-27 11:30:00,22.23,22.25,22.15,22.21,813000.0,22.23,22.25,22.15,22.21,813000.0
2009-04-27 12:00:00,22.17,22.36,22.17,22.32,922000.0,22.17,22.36,22.17,22.32,922000.0
2009-04-27 12:30:00,22.33,22.36,22.12,22.13,759000.0,22.33,22.36,22.12,22.13,759000.0
2009-04-27 13:00:00,22.13,22.23,22.11,22.12,799000.0,22.13,22.23,22.11,22.12,799000.0
2009-04-27 13:30:00,22.12,22.25,22.09,22.15,803000.0,22.12,22.25,22.09,22.15,803000.0
2009-04-27 14:00:00,22.14,22.15,22.01,22.06,863000.0,22.14,22.15,22.01,22.06,863000.0
2009-04-27 14:30:00,22.08,22.19,22.06,22.18,758000.0,22.08,22.19,22.06,22.18,758000.0
2009-04-27 15:00:00,22.18,22.32,22.1,22.21,1698000.0,22.18,22.32,22.1,22.21,1698000.0
2009-04-27 15:30:00,22.22,22.52,22.13,22.48,3957000.0,22.22,22.52,22.13,22.48,3957000.0
2009-04-28 09:30:00,22.97,23.66,22.74,23.17,12477000.0,22.97,23.66,22.74,23.17,12477000.0
2009-04-28 10:00:00,23.2,23.25,22.5,22.56,7171000.0,23.2,23.25,22.5,22.56,7171000.0
2009-04-28 10:30:00,22.56,23.2,22.53,22.74,3560000.0,22.56,23.2,22.53,22.74,3560000.0
2009-04-28 11:00:00,22.74,22.76,22.36,22.62,3362000.0,22.74,22.76,22.36,22.62,3362000.0
2009-04-28 11:30:00,22.58,22.65,22.33,22.42,1953000.0,22.58,22.65,22.33,22.42,1953000.0
2009-04-28 12:00:00,22.43,22.75,22.31,22.37,2456000.0,22.43,22.75,22.31,22.37,2456000.0
2009-04-28 12:30:00,22.37,22.39,22.12,22.26,2463000.0,22.37,22.39,22.12,22.26,2463000.0
2009-04-28 13:00:00,22.27,22.5,22.25,22.31,1701000.0,22.27,22.5,22.25,22.31,1701000.0
2009-04-28 13:30:00,22.31,22.33,21.99,22.03,2118000.0,22.31,22.33,21.99,22.03,2118000.0
2009-04-28 14:00:00,22.03,22.06,21.74,22.03,3201000.0,22.03,22.06,21.74,22.03,3201000.0
2009-04-28 14:30:00,22.04,22.43,22.04,22.25,3067000.0,22.04,22.43,22.04,22.25,3067000.0
2009-04-28 15:00:00,22.26,22.38,22.02,22.18,2086000.0,22.26,22.38,22.02,22.18,2086000.0
2009-04-28 15:30:00,22.16,22.29,22.05,22.12,3430000.0,22.16,22.29,22.05,22.12,3430000.0
2009-04-29 09:30:00,22.37,22.75,22.0,22.73,5024000.0,22.37,22.75,22.0,22.73,5024000.0
2009-04-29 10:00:00,22.73,22.77,22.53,22.62,2606000.0,22.73,22.77,22.53,22.62,2606000.0
2009-04-29 10:30:00,22.61,22.77,22.37,22.68,1482000.0,22.61,22.77,22.37,22.68,1482000.0
2009-04-29 11:00:00,22.68,22.79,22.53,22.66,1864000.0,22.68,22.79,22.53,22.66,1864000.0
2009-04-29 11:30:00,22.66,22.75,22.6,22.72,1174000.0,22.66,22.75,22.6,22.72,1174000.0
2009-04-29 12:00:00,22.71,22.78,22.6,22.63,803000.0,22.71,22.78,22.6,22.63,803000.0
2009-04-29 12:30:00,22.65,22.65,22.53,22.6,601000.0,22.65,22.65,22.53,22.6,601000.0
2009-04-29 13:00:00,22.6,22.82,22.6,22.76,1137000.0,22.6,22.82,22.6,22.76,1137000.0
2009-04-29 13:30:00,22.76,22.8,22.65,22.75,736000.0,22.76,22.8,22.65,22.75,736000.0
2009-04-29 14:00:00,22.74,22.9,22.74,22.86,2105000.0,22.74,22.9,22.74,22.86,2105000.0
2009-04-29 14:30:00,22.86,22.95,22.74,22.83,2278000.0,22.86,22.95,22.74,22.83,2278000.0
2009-04-29 15:00:00,22.82,22.82,22.63,22.69,1874000.0,22.82,22.82,22.63,22.69,1874000.0
2009-04-29 15:30:00,22.68,22.74,22.6,22.7,2488000.0,22.68,22.74,22.6,22.7,2488000.0
2009-04-30 09:30:00,23.2,23.58,22.98,23.51,4710000.0,23.2,23.58,22.98,23.51,4710000.0
2009-04-30 10:00:00,23.52,23.64,23.4,23.47,2783000.0,23.52,23.64,23.4,23.47,2783000.0
2009-04-30 10:30:00,23.5,23.51,23.2,23.35,1479000.0,23.5,23.51,23.2,23.35,1479000.0
2009-04-30 11:00:00,23.34,23.45,23.31,23.38,1297000.0,23.34,23.45,23.31,23.38,1297000.0
2009-04-30 11:30:00,23.38,23.55,23.36,23.51,1158000.0,23.38,23.55,23.36,23.51,1158000.0
2009-04-30 12:00:00,23.49,23.59,23.37,23.56,832000.0,23.49,23.59,23.37,23.56,832000.0
2009-04-30 12:30:00,23.57,23.58,23.21,23.29,1343000.0,23.57,23.58,23.21,23.29,1343000.0
2009-04-30 13:00:00,23.3,23.35,23.13,23.17,856000.0,23.3,23.35,23.13,23.17,856000.0
2009-04-30 13:30:00,23.16,23.27,23.14,23.27,607000.0,23.16,23.27,23.14,23.27,607000.0
2009-04-30 14:00:00,23.26,23.46,23.16,23.45,951000.0,23.26,23.46,23.16,23.45,951000.0
2009-04-30 14:30:00,23.44,23.5,23.32,23.42,1074000.0,23.44,23.5,23.32,23.42,1074000.0
2009-04-30 15:00:00,23.43,23.43,23.1,23.25,1259000.0,23.43,23.43,23.1,23.25,1259000.0
2009-04-30 15:30:00,23.25,23.35,23.13,23.29,2147000.0,23.25,23.35,23.13,23.29,2147000.0
2009-05-01 09:30:00,23.39,23.64,23.09,23.29,1651000.0,23.39,23.64,23.09,23.29,1651000.0
2009-05-01 10:00:00,23.29,23.44,23.16,23.29,1266000.0,23.29,23.44,23.16,23.29,1266000.0
2009-05-01 10:30:00,23.28,23.47,23.27,23.36,691000.0,23.28,23.47,23.27,23.36,691000.0
2009-05-01 11:00:00,23.37,23.58,23.36,23.54,808000.0,23.37,23.58,23.36,23.54,808000.0
2009-05-01 11:30:00,23.52,23.59,23.4,23.44,692000.0,23.52,23.59,23.4,23.44,692000.0
2009-05-01 12:00:00,23.47,23.62,23.42,23.53,765000.0,23.47,23.62,23.42,23.53,765000.0
2009-05-01 12:30:00,23.54,23.72,23.52,23.7,708000.0,23.54,23.72,23.52,23.7,708000.0
2009-05-01 13:00:00,23.68,23.8,23.6,23.79,883000.0,23.68,23.8,23.6,23.79,883000.0
2009-05-01 13:30:00,23.79,23.82,23.66,23.67,771000.0,23.79,23.82,23.66,23.67,771000.0
2009-05-01 14:00:00,23.68,23.77,23.6,23.6,723000.0,23.68,23.77,23.6,23.6,723000.0
2009-05-01 14:30:00,23.6,23.66,23.43,23.44,688000.0,23.6,23.66,23.43,23.44,688000.0
2009-05-01 15:00:00,23.43,23.49,23.38,23.45,1078000.0,23.43,23.49,23.38,23.45,1078000.0
2009-05-01 15:30:00,23.45,23.59,23.4,23.56,1724000.0,23.45,23.59,23.4,23.56,1724000.0
2009-05-04 09:30:00,23.82,24.44,23.66,24.41,4454000.0,23.82,24.44,23.66,24.41,4454000.0
2009-05-04 10:00:00,24.41,24.6,24.26,24.54,2975000.0,24.41,24.6,24.26,24.54,2975000.0
2009-05-04 10:30:00,24.52,24.68,24.31,24.38,2586000.0,24.52,24.68,24.31,24.38,2586000.0
2009-05-04 11:00:00,24.38,24.55,24.23,24.36,1302000.0,24.38,24.55,24.23,24.36,1302000.0
2009-05-04 11:30:00,24.37,24.62,24.33,24.62,1257000.0,24.37,24.62,24.33,24.62,1257000.0
2009-05-04 12:00:00,24.61,24.67,24.48,24.54,1224000.0,24.61,24.67,24.48,24.54,1224000.0
2009-05-04 12:30:00,24.52,24.62,24.46,24.59,691000.0,24.52,24.62,24.46,24.59,691000.0
2009-05-04 13:00:00,24.58,24.68,24.58,24.66,691000.0,24.58,24.68,24.58,24.66,691000.0
2009-05-04 13:30:00,24.66,24.69,24.58,24.67,694000.0,24.66,24.69,24.58,24.67,694000.0
2009-05-04 14:00:00,24.67,24.72,24.57,24.64,1235000.0,24.67,24.72,24.57,24.64,1235000.0
2009-05-04 14:30:00,24.63,24.75,24.62,24.65,753000.0,24.63,24.75,24.62,24.65,753000.0
2009-05-04 15:00:00,24.64,24.77,24.61,24.64,1056000.0,24.64,24.77,24.61,24.64,1056000.0
2009-05-04 15:30:00,24.65,24.82,24.63,24.82,2145000.0,24.65,24.82,24.63,24.82,2145000.0
2009-05-05 09:30:00,24.73,24.8,24.27,24.53,3940000.0,24.73,24.8,24.27,24.53,3940000.0
2009-05-05 10:00:00,24.52,24.75,24.45,24.58,2060000.0,24.52,24.75,24.45,24.58,2060000.0
2009-05-05 10:30:00,24.58,24.68,24.38,24.46,1434000.0,24.58,24.68,24.38,24.46,1434000.0
2009-05-05 11:00:00,24.48,24.59,24.43,24.59,654000.0,24.48,24.59,24.43,24.59,654000.0
2009-05-05 11:30:00,24.59,24.92,24.58,24.9,1230000.0,24.59,24.92,24.58,24.9,1230000.0
2009-05-05 12:00:00,24.9,24.96,24.88,24.9,752000.0,24.9,24.96,24.88,24.9,752000.0
2009-05-05 12:30:00,24.9,24.93,24.65,24.69,875000.0,24.9,24.93,24.65,24.69,875000.0
2009-05-05 13:00:00,24.67,24.8,24.64,24.65,327000.0,24.67,24.8,24.64,24.65,327000.0
2009-05-05 13:30:00,24.65,24.73,24.61,24.72,350000.0,24.65,24.73,24.61,24.72,350000.0
2009-05-05 14:00:00,24.71,24.78,24.58,24.61,553000.0,24.71,24.78,24.58,24.61,553000.0
2009-05-05 14:30:00,24.61,24.82,24.59,24.76,578000.0,24.61,24.82,24.59,24.76,578000.0
2009-05-05 15:00:00,24.75,24.89,24.67,24.71,787000.0,24.75,24.89,24.67,24.71,787000.0
2009-05-05 15:30:00,24.72,24.98,24.7,24.98,1645000.0,24.72,24.98,24.7,24.98,1645000.0
2009-05-06 09:30:00,25.16,25.57,25.08,25.48,2855000.0,25.16,25.57,25.08,25.48,2855000.0
2009-05-06 10:00:00,25.48,25.49,24.81,24.88,3859000.0,25.48,25.49,24.81,24.88,3859000.0
2009-05-06 10:30:00,24.89,25.19,24.78,25.13,2094000.0,24.89,25.19,24.78,25.13,2094000.0
2009-05-06 11:00:00,25.13,25.17,24.87,24.94,1112000.0,25.13,25.17,24.87,24.94,1112000.0
2009-05-06 11:30:00,24.95,25.07,24.84,25.04,1151000.0,24.95,25.07,24.84,25.04,1151000.0
2009-05-06 12:00:00,25.07,25.18,25.0,25.18,1076000.0,25.07,25.18,25.0,25.18,1076000.0
2009-05-06 12:30:00,25.18,25.34,25.15,25.31,1205000.0,25.18,25.34,25.15,25.31,1205000.0
2009-05-06 13:00:00,25.29,25.43,25.18,25.38,1449000.0,25.29,25.43,25.18,25.38,1449000.0
2009-05-06 13:30:00,25.36,25.52,25.32,25.48,1510000.0,25.36,25.52,25.32,25.48,1510000.0
2009-05-06 14:00:00,25.5,25.66,25.37,25.66,1224000.0,25.5,25.66,25.37,25.66,1224000.0
2009-05-06 14:30:00,25.66,25.7,25.5,25.59,1351000.0,25.66,25.7,25.5,25.59,1351000.0
2009-05-06 15:00:00,25.57,25.6,25.32,25.38,1667000.0,25.57,25.6,25.32,25.38,1667000.0
2009-05-06 15:30:00,25.37,25.6,25.29,25.58,2369000.0,25.37,25.6,25.29,25.58,2369000.0
2009-05-07 09:30:00,25.75,25.8,25.05,25.17,3648000.0,25.75,25.8,25.05,25.17,3648000.0
2009-05-07 10:00:00,25.21,25.23,24.85,24.92,2878000.0,25.21,25.23,24.85,24.92,2878000.0
2009-05-07 10:30:00,24.92,25.09,24.86,24.99,1712000.0,24.92,25.09,24.86,24.99,1712000.0
2009-05-07 11:00:00,24.98,24.99,24.81,24.95,1451000.0,24.98,24.99,24.81,24.95,1451000.0
2009-05-07 11:30:00,24.95,25.01,24.72,24.88,1655000.0,24.95,25.01,24.72,24.88,1655000.0
2009-05-07 12:00:00,24.89,25.02,24.87,24.96,1300000.0,24.89,25.02,24.87,24.96,1300000.0
2009-05-07 12:30:00,24.96,25.01,24.85,24.88,838000.0,24.96,25.01,24.85,24.88,838000.0
2009-05-07 13:00:00,24.88,24.89,24.67,24.69,841000.0,24.88,24.89,24.67,24.69,841000.0
2009-05-07 13:30:00,24.67,24.71,24.4,24.56,1935000.0,24.67,24.71,24.4,24.56,1935000.0
2009-05-07 14:00:00,24.56,24.6,24.45,24.6,1084000.0,24.56,24.6,24.45,24.6,1084000.0
2009-05-07 14:30:00,24.6,24.6,24.32,24.37,1877000.0,24.6,24.6,24.32,24.37,1877000.0
2009-05-07 15:00:00,24.37,24.54,24.35,24.5,1574000.0,24.37,24.54,24.35,24.5,1574000.0
2009-05-07 15:30:00,24.48,24.73,24.3,24.66,2494000.0,24.48,24.73,24.3,24.66,2494000.0
2009-05-08 09:30:00,24.96,25.2,24.65,24.87,4016000.0,24.96,25.2,24.65,24.87,4016000.0
2009-05-08 10:00:00,24.87,24.88,23.76,24.2,4538000.0,24.87,24.88,23.76,24.2,4538000.0
2009-05-08 10:30:00,24.21,24.26,23.82,23.95,2085000.0,24.21,24.26,23.82,23.95,2085000.0
2009-05-08 11:00:00,23.93,24.22,23.93,24.09,1087000.0,23.93,24.22,23.93,24.09,1087000.0
2009-05-08 11:30:00,24.09,24.4,24.06,24.19,1324000.0,24.09,24.4,24.06,24.19,1324000.0
2009-05-08 12:00:00,24.23,24.46,24.11,24.35,1085000.0,24.23,24.46,24.11,24.35,1085000.0
2009-05-08 12:30:00,24.35,24.59,24.33,24.5,710000.0,24.35,24.59,24.33,24.5,710000.0
2009-05-08 13:00:00,24.5,24.54,24.29,24.38,528000.0,24.5,24.54,24.29,24.38,528000.0
2009-05-08 13:30:00,24.38,24.56,24.3,24.44,715000.0,24.38,24.56,24.3,24.44,715000.0
2009-05-08 14:00:00,24.43,24.67,24.42,24.6,844000.0,24.43,24.67,24.42,24.6,844000.0
2009-05-08 14:30:00,24.6,24.9,24.6,24.85,1537000.0,24.6,24.9,24.6,24.85,1537000.0
2009-05-08 15:00:00,24.86,24.97,24.55,24.66,1837000.0,24.86,24.97,24.55,24.66,1837000.0
2009-05-08 15:30:00,24.66,24.71,24.5,24.59,1868000.0,24.66,24.71,24.5,24.59,1868000.0
2009-05-11 09:30:00,24.11,24.15,23.7,24.07,2901000.0,24.11,24.15,23.7,24.07,2901000.0
2009-05-11 10:00:00,24.06,24.48,24.02,24.26,2535000.0,24.06,24.48,24.02,24.26,2535000.0
2009-05-11 10:30:00,24.24,24.37,24.08,24.22,1686000.0,24.24,24.37,24.08,24.22,1686000.0
2009-05-11 11:00:00,24.22,24.46,24.22,24.25,1206000.0,24.22,24.46,24.22,24.25,1206000.0
2009-05-11 11:30:00,24.25,24.33,24.15,24.23,818000.0,24.25,24.33,24.15,24.23,818000.0
2009-05-11 12:00:00,24.21,24.33,24.2,24.26,549000.0,24.21,24.33,24.2,24.26,549000.0
2009-05-11 12:30:00,24.26,24.3,24.23,24.25,366000.0,24.26,24.3,24.23,24.25,366000.0
2009-05-11 13:00:00,24.25,24.29,24.21,24.27,584000.0,24.25,24.29,24.21,24.27,584000.0
2009-05-11 13:30:00,24.25,24.41,24.19,24.34,849000.0,24.25,24.41,24.19,24.34,849000.0
2009-05-11 14:00:00,24.34,24.34,24.27,24.31,656000.0,24.34,24.34,24.27,24.31,656000.0
2009-05-11 14:30:00,24.3,24.35,24.19,24.31,590000.0,24.3,24.35,24.19,24.31,590000.0
2009-05-11 15:00:00,24.3,24.3,24.04,24.05,971000.0,24.3,24.3,24.04,24.05,971000.0
2009-05-11 15:30:00,24.04,24.1,23.96,23.96,2023000.0,24.04,24.1,23.96,23.96,2023000.0
2009-05-12 09:30:00,24.18,24.34,23.85,24.04,2144000.0,24.18,24.34,23.85,24.04,2144000.0
2009-05-12 10:00:00,24.04,24.14,23.86,24.06,1026000.0,24.04,24.14,23.86,24.06,1026000.0
2009-05-12 10:30:00,24.05,24.06,23.84,24.0,1267000.0,24.05,24.06,23.84,24.0,1267000.0
2009-05-12 11:00:00,24.0,24.16,23.88,23.9,1109000.0,24.0,24.16,23.88,23.9,1109000.0
2009-05-12 11:30:00,23.89,23.9,23.71,23.9,1390000.0,23.89,23.9,23.71,23.9,1390000.0
2009-05-12 12:00:00,23.88,23.98,23.72,23.75,783000.0,23.88,23.98,23.72,23.75,783000.0
2009-05-12 12:30:00,23.75,23.79,23.6,23.68,1200000.0,23.75,23.79,23.6,23.68,1200000.0
2009-05-12 13:00:00,23.65,23.8,23.63,23.77,505000.0,23.65,23.8,23.63,23.77,505000.0
2009-05-12 13:30:00,23.77,23.84,23.72,23.77,603000.0,23.77,23.84,23.72,23.77,603000.0
2009-05-12 14:00:00,23.76,23.9,23.76,23.86,414000.0,23.76,23.9,23.76,23.86,414000.0
2009-05-12 14:30:00,23.84,24.2,23.8,24.14,1308000.0,23.84,24.2,23.8,24.14,1308000.0
2009-05-12 15:00:00,24.11,24.32,24.1,24.23,1356000.0,24.11,24.32,24.1,24.23,1356000.0
2009-05-12 15:30:00,24.21,24.22,24.01,24.12,1205000.0,24.21,24.22,24.01,24.12,1205000.0
2009-05-13 09:30:00,23.77,24.07,23.55,23.76,1981000.0,23.77,24.07,23.55,23.76,1981000.0
2009-05-13 10:00:00,23.77,23.84,23.63,23.78,988000.0,23.77,23.84,23.63,23.78,988000.0
2009-05-13 10:30:00,23.79,23.79,23.57,23.64,1139000.0,23.79,23.79,23.57,23.64,1139000.0
2009-05-13 11:00:00,23.64,23.69,23.56,23.62,591000.0,23.64,23.69,23.56,23.62,591000.0
2009-05-13 11:30:00,23.63,23.66,23.5,23.62,1045000.0,23.63,23.66,23.5,23.62,1045000.0
2009-05-13 12:00:00,23.63,23.72,23.57,23.68,463000.0,23.63,23.72,23.57,23.68,463000.0
2009-05-13 12:30:00,23.67,23.71,23.45,23.5,635000.0,23.67,23.71,23.45,23.5,635000.0
2009-05-13 13:00:00,23.49,23.5,23.31,23.32,869000.0,23.49,23.5,23.31,23.32,869000.0
2009-05-13 13:30:00,23.33,23.45,23.26,23.39,1055000.0,23.33,23.45,23.26,23.39,1055000.0
2009-05-13 14:00:00,23.39,23.39,23.07,23.12,1300000.0,23.39,23.39,23.07,23.12,1300000.0
2009-05-13 14:30:00,23.13,23.2,23.0,23.12,1237000.0,23.13,23.2,23.0,23.12,1237000.0
2009-05-13 15:00:00,23.13,23.13,22.98,23.02,1420000.0,23.13,23.13,22.98,23.02,1420000.0
2009-05-13 15:30:00,23.03,23.19,22.99,23.06,2279000.0,23.03,23.19,22.99,23.06,2279000.0
2009-05-14 09:30:00,23.08,23.45,22.96,23.14,2569000.0,23.08,23.45,22.96,23.14,2569000.0
2009-05-14 10:00:00,23.15,23.4,23.08,23.17,1912000.0,23.15,23.4,23.08,23.17,1912000.0
2009-05-14 10:30:00,23.16,23.35,23.12,23.35,832000.0,23.16,23.35,23.12,23.35,832000.0
2009-05-14 11:00:00,23.35,23.57,23.34,23.46,1137000.0,23.35,23.57,23.34,23.46,1137000.0
2009-05-14 11:30:00,23.45,23.61,23.34,23.55,905000.0,23.45,23.61,23.34,23.55,905000.0
2009-05-14 12:00:00,23.54,23.66,23.5,23.58,723000.0,23.54,23.66,23.5,23.58,723000.0
2009-05-14 12:30:00,23.57,23.65,23.5,23.5,821000.0,23.57,23.65,23.5,23.5,821000.0
2009-05-14 13:00:00,23.49,23.65,23.46,23.54,492000.0,23.49,23.65,23.46,23.54,492000.0
2009-05-14 13:30:00,23.54,23.62,23.46,23.49,549000.0,23.54,23.62,23.46,23.49,549000.0
2009-05-14 14:00:00,23.5,23.55,23.48,23.49,524000.0,23.5,23.55,23.48,23.49,524000.0
2009-05-14 14:30:00,23.48,23.64,23.47,23.54,799000.0,23.48,23.64,23.47,23.54,799000.0
2009-05-14 15:00:00,23.55,23.58,23.48,23.56,701000.0,23.55,23.58,23.48,23.56,701000.0
2009-05-14 15:30:00,23.55,23.56,23.38,23.46,1469000.0,23.55,23.56,23.38,23.46,1469000.0
2009-05-15 09:30:00,23.46,23.58,23.23,23.41,1481000.0,23.46,23.58,23.23,23.41,1481000.0
2009-05-15 10:00:00,23.47,23.79,23.41,23.68,984000.0,23.47,23.79,23.41,23.68,984000.0
2009-05-15 10:30:00,23.69,23.88,23.69,23.73,773000.0,23.69,23.88,23.69,23.73,773000.0
2009-05-15 11:00:00,23.71,23.77,23.65,23.69,408000.0,23.71,23.77,23.65,23.69,408000.0
2009-05-15 11:30:00,23.69,23.69,23.42,23.44,736000.0,23.69,23.69,23.42,23.44,736000.0
2009-05-15 12:00:00,23.41,23.74,23.41,23.64,687000.0,23.41,23.74,23.41,23.64,687000.0
2009-05-15 12:30:00,23.64,23.68,23.45,23.5,323000.0,23.64,23.68,23.45,23.5,323000.0
2009-05-15 13:00:00,23.51,23.67,23.5,23.53,225000.0,23.51,23.67,23.5,23.53,225000.0
2009-05-15 13:30:00,23.53,23.57,23.45,23.5,318000.0,23.53,23.57,23.45,23.5,318000.0
2009-05-15 14:00:00,23.48,23.55,23.45,23.47,361000.0,23.48,23.55,23.45,23.47,361000.0
2009-05-15 14:30:00,23.46,23.55,23.4,23.55,537000.0,23.46,23.55,23.4,23.55,537000.0
2009-05-15 15:00:00,23.53,23.57,23.45,23.54,619000.0,23.53,23.57,23.45,23.54,619000.0
2009-05-15 15:30:00,23.57,23.6,23.47,23.53,1304000.0,23.57,23.6,23.47,23.53,1304000.0
2009-05-18 09:30:00,23.89,24.05,23.54,23.63,2021000.0,23.89,24.05,23.54,23.63,2021000.0
2009-05-18 10:00:00,23.64,23.7,23.43,23.63,1254000.0,23.64,23.7,23.43,23.63,1254000.0
2009-05-18 10:30:00,23.62,23.77,23.58,23.69,713000.0,23.62,23.77,23.58,23.69,713000.0
2009-05-18 11:00:00,23.69,23.7,23.5,23.68,901000.0,23.69,23.7,23.5,23.68,901000.0
2009-05-18 11:30:00,23.68,23.72,23.64,23.65,801000.0,23.68,23.72,23.64,23.65,801000.0
2009-05-18 12:00:00,23.68,23.99,23.65,23.97,884000.0,23.68,23.99,23.65,23.97,884000.0
2009-05-18 12:30:00,23.96,24.12,23.93,24.05,852000.0,23.96,24.12,23.93,24.05,852000.0
2009-05-18 13:00:00,24.05,24.06,23.98,24.04,461000.0,24.05,24.06,23.98,24.04,461000.0
2009-05-18 13:30:00,24.03,24.14,23.99,24.07,625000.0,24.03,24.14,23.99,24.07,625000.0
2009-05-18 14:00:00,24.09,24.2,24.08,24.13,611000.0,24.09,24.2,24.08,24.13,611000.0
2009-05-18 14:30:00,24.11,24.44,24.11,24.38,949000.0,24.11,24.44,24.11,24.38,949000.0
2009-05-18 15:00:00,24.37,24.42,24.29,24.32,1119000.0,24.37,24.42,24.29,24.32,1119000.0
2009-05-18 15:30:00,24.32,24.37,24.13,24.34,2141000.0,24.32,24.37,24.13,24.34,2141000.0
2009-05-19 09:30:00,24.51,24.55,24.21,24.23,2279000.0,24.51,24.55,24.21,24.23,2279000.0
2009-05-19 10:00:00,24.23,24.42,24.16,24.39,983000.0,24.23,24.42,24.16,24.39,983000.0
2009-05-19 10:30:00,24.41,24.45,24.35,24.36,695000.0,24.41,24.45,24.35,24.36,695000.0
2009-05-19 11:00:00,24.35,24.42,24.3,24.35,373000.0,24.35,24.42,24.3,24.35,373000.0
2009-05-19 11:30:00,24.37,24.37,24.17,24.31,688000.0,24.37,24.37,24.17,24.31,688000.0
2009-05-19 12:00:00,24.31,24.52,24.29,24.51,531000.0,24.31,24.52,24.29,24.51,531000.0
2009-05-19 12:30:00,24.51,24.6,24.48,24.49,599000.0,24.51,24.6,24.48,24.49,599000.0
2009-05-19 13:00:00,24.48,24.8,24.46,24.8,814000.0,24.48,24.8,24.46,24.8,814000.0
2009-05-19 13:30:00,24.79,24.91,24.68,24.84,1298000.0,24.79,24.91,24.68,24.84,1298000.0
2009-05-19 14:00:00,24.84,24.84,24.66,24.83,745000.0,24.84,24.84,24.66,24.83,745000.0
2009-05-19 14:30:00,24.81,24.86,24.71,24.78,432000.0,24.81,24.86,24.71,24.78,432000.0
2009-05-19 15:00:00,24.79,24.88,24.75,24.83,778000.0,24.79,24.88,24.75,24.83,778000.0
2009-05-19 15:30:00,24.83,24.89,24.6,24.7,2571000.0,24.83,24.89,24.6,24.7,2571000.0
2009-05-20 09:30:00,24.82,25.46,24.66,25.4,3451000.0,24.82,25.46,24.66,25.4,3451000.0
2009-05-20 10:00:00,25.4,25.48,25.29,25.35,2008000.0,25.4,25.48,25.29,25.35,2008000.0
2009-05-20 10:30:00,25.32,25.46,25.3,25.3,1054000.0,25.32,25.46,25.3,25.3,1054000.0
2009-05-20 11:00:00,25.3,25.38,25.17,25.22,933000.0,25.3,25.38,25.17,25.22,933000.0
2009-05-20 11:30:00,25.22,25.3,25.06,25.09,1057000.0,25.22,25.3,25.06,25.09,1057000.0
2009-05-20 12:00:00,25.11,25.2,25.0,25.07,821000.0,25.11,25.2,25.0,25.07,821000.0
2009-05-20 12:30:00,25.07,25.14,24.9,24.9,895000.0,25.07,25.14,24.9,24.9,895000.0
2009-05-20 13:00:00,24.9,25.0,24.83,24.99,462000.0,24.9,25.0,24.83,24.99,462000.0
2009-05-20 13:30:00,24.99,25.07,24.94,25.03,268000.0,24.99,25.07,24.94,25.03,268000.0
2009-05-20 14:00:00,24.98,25.08,24.9,24.99,325000.0,24.98,25.08,24.9,24.99,325000.0
2009-05-20 14:30:00,25.0,25.04,24.9,24.96,373000.0,25.0,25.04,24.9,24.96,373000.0
2009-05-20 15:00:00,24.95,25.0,24.78,24.8,812000.0,24.95,25.0,24.78,24.8,812000.0
2009-05-20 15:30:00,24.81,24.84,24.42,24.69,2001000.0,24.81,24.84,24.42,24.69,2001000.0
2009-05-21 09:30:00,24.32,24.4,24.1,24.33,2666000.0,24.32,24.4,24.1,24.33,2666000.0
2009-05-21 10:00:00,24.33,24.38,24.02,24.1,1236000.0,24.33,24.38,24.02,24.1,1236000.0
2009-05-21 10:30:00,24.11,24.12,23.82,23.9,1023000.0,24.11,24.12,23.82,23.9,1023000.0
2009-05-21 11:00:00,23.88,23.89,23.7,23.8,1068000.0,23.88,23.89,23.7,23.8,1068000.0
2009-05-21 11:30:00,23.81,24.0,23.78,23.97,909000.0,23.81,24.0,23.78,23.97,909000.0
2009-05-21 12:00:00,23.97,24.0,23.83,23.94,545000.0,23.97,24.0,23.83,23.94,545000.0
2009-05-21 12:30:00,23.92,24.03,23.86,23.99,409000.0,23.92,24.03,23.86,23.99,409000.0
2009-05-21 13:00:00,23.98,24.05,23.85,23.91,462000.0,23.98,24.05,23.85,23.91,462000.0
2009-05-21 13:30:00,23.92,24.09,23.85,24.0,410000.0,23.92,24.09,23.85,24.0,410000.0
2009-05-21 14:00:00,24.01,24.1,23.83,23.89,470000.0,24.01,24.1,23.83,23.89,470000.0
2009-05-21 14:30:00,23.88,23.93,23.78,23.93,633000.0,23.88,23.93,23.78,23.93,633000.0
2009-05-21 15:00:00,23.93,23.98,23.74,23.83,747000.0,23.93,23.98,23.74,23.83,747000.0
2009-05-21 15:30:00,23.84,24.06,23.84,24.05,1362000.0,23.84,24.06,23.84,24.05,1362000.0
2009-05-22 09:30:00,24.25,24.26,23.65,23.91,1351000.0,24.25,24.26,23.65,23.91,1351000.0
2009-05-22 10:00:00,23.91,24.19,23.8,24.12,1201000.0,23.91,24.19,23.8,24.12,1201000.0
2009-05-22 10:30:00,24.1,24.24,24.02,24.2,501000.0,24.1,24.24,24.02,24.2,501000.0
2009-05-22 11:00:00,24.21,24.43,24.14,24.3,808000.0,24.21,24.43,24.14,24.3,808000.0
2009-05-22 11:30:00,24.31,24.34,24.05,24.12,598000.0,24.31,24.34,24.05,24.12,598000.0
2009-05-22 12:00:00,24.12,24.19,24.05,24.1,545000.0,24.12,24.19,24.05,24.1,545000.0
2009-05-22 12:30:00,24.12,24.2,24.07,24.2,632000.0,24.12,24.2,24.07,24.2,632000.0
2009-05-22 13:00:00,24.2,24.23,24.09,24.1,319000.0,24.2,24.23,24.09,24.1,319000.0
2009-05-22 13:30:00,24.11,24.13,23.99,24.08,280000.0,24.11,24.13,23.99,24.08,280000.0
2009-05-22 14:00:00,24.06,24.12,24.04,24.11,165000.0,24.06,24.12,24.04,24.11,165000.0
2009-05-22 14:30:00,24.1,24.15,24.03,24.1,219000.0,24.1,24.15,24.03,24.1,219000.0
2009-05-22 15:00:00,24.1,24.17,24.04,24.08,369000.0,24.1,24.17,24.04,24.08,369000.0
2009-05-22 15:30:00,24.08,24.13,23.95,23.95,626000.0,24.08,24.13,23.95,23.95,626000.0
2009-05-26 09:30:00,23.65,24.36,23.65,24.2,1631000.0,23.65,24.36,23.65,24.2,1631000.0
2009-05-26 10:00:00,24.24,24.5,24.22,24.47,1188000.0,24.24,24.5,24.22,24.47,1188000.0
2009-05-26 10:30:00,24.48,24.59,24.4,24.57,976000.0,24.48,24.59,24.4,24.57,976000.0
2009-05-26 11:00:00,24.57,24.67,24.54,24.63,1302000.0,24.57,24.67,24.54,24.63,1302000.0
2009-05-26 11:30:00,24.63,24.73,24.62,24.66,649000.0,24.63,24.73,24.62,24.66,649000.0
2009-05-26 12:00:00,24.65,24.66,24.47,24.52,521000.0,24.65,24.66,24.47,24.52,521000.0
2009-05-26 12:30:00,24.51,24.6,24.41,24.6,691000.0,24.51,24.6,24.41,24.6,691000.0
2009-05-26 13:00:00,24.6,24.7,24.59,24.69,752000.0,24.6,24.7,24.59,24.69,752000.0
2009-05-26 13:30:00,24.69,24.87,24.68,24.86,832000.0,24.69,24.87,24.68,24.86,832000.0
2009-05-26 14:00:00,24.84,24.86,24.76,24.78,737000.0,24.84,24.86,24.76,24.78,737000.0
2009-05-26 14:30:00,24.78,24.83,24.6,24.61,587000.0,24.78,24.83,24.6,24.61,587000.0
2009-05-26 15:00:00,24.6,24.67,24.5,24.59,643000.0,24.6,24.67,24.5,24.59,643000.0
2009-05-26 15:30:00,24.59,24.82,24.59,24.74,1726000.0,24.59,24.82,24.59,24.74,1726000.0
2009-05-27 09:30:00,24.74,25.0,24.56,25.0,1446000.0,24.74,25.0,24.56,25.0,1446000.0
2009-05-27 10:00:00,25.0,25.35,24.96,25.33,2175000.0,25.0,25.35,24.96,25.33,2175000.0
2009-05-27 10:30:00,25.34,25.42,25.21,25.36,1320000.0,25.34,25.42,25.21,25.36,1320000.0
2009-05-27 11:00:00,25.34,25.43,25.24,25.4,903000.0,25.34,25.43,25.24,25.4,903000.0
2009-05-27 11:30:00,25.4,25.49,25.39,25.48,1116000.0,25.4,25.49,25.39,25.48,1116000.0
2009-05-27 12:00:00,25.48,25.48,25.39,25.41,542000.0,25.48,25.48,25.39,25.41,542000.0
2009-05-27 12:30:00,25.41,25.5,25.26,25.31,702000.0,25.41,25.5,25.26,25.31,702000.0
2009-05-27 13:00:00,25.31,25.47,25.26,25.46,631000.0,25.31,25.47,25.26,25.46,631000.0
2009-05-27 13:30:00,25.44,25.46,25.1,25.25,1118000.0,25.44,25.46,25.1,25.25,1118000.0
2009-05-27 14:00:00,25.25,25.34,25.1,25.26,809000.0,25.25,25.34,25.1,25.26,809000.0
2009-05-27 14:30:00,25.24,25.24,25.14,25.17,427000.0,25.24,25.24,25.14,25.17,427000.0
2009-05-27 15:00:00,25.17,25.28,25.05,25.08,833000.0,25.17,25.28,25.05,25.08,833000.0
2009-05-27 15:30:00,25.08,25.15,25.03,25.11,1454000.0,25.08,25.15,25.03,25.11,1454000.0
2009-05-28 09:30:00,25.47,25.99,25.35,25.69,3906000.0,25.47,25.99,25.35,25.69,3906000.0
2009-05-28 10:00:00,25.7,25.7,25.3,25.58,1827000.0,25.7,25.7,25.3,25.58,1827000.0
2009-05-28 10:30:00,25.6,25.65,25.38,25.51,1204000.0,25.6,25.65,25.38,25.51,1204000.0
2009-05-28 11:00:00,25.54,25.65,25.52,25.62,1010000.0,25.54,25.65,25.52,25.62,1010000.0
2009-05-28 11:30:00,25.63,25.76,25.58,25.76,813000.0,25.63,25.76,25.58,25.76,813000.0
2009-05-28 12:00:00,25.75,25.8,25.6,25.66,684000.0,25.75,25.8,25.6,25.66,684000.0
2009-05-28 12:30:00,25.62,25.67,25.55,25.58,517000.0,25.62,25.67,25.55,25.58,517000.0
2009-05-28 13:00:00,25.58,25.83,25.56,25.75,703000.0,25.58,25.83,25.56,25.75,703000.0
2009-05-28 13:30:00,25.71,25.77,25.65,25.74,580000.0,25.71,25.77,25.65,25.74,580000.0
2009-05-28 14:00:00,25.7,25.86,25.69,25.82,376000.0,25.7,25.86,25.69,25.82,376000.0
2009-05-28 14:30:00,25.82,25.86,25.75,25.8,550000.0,25.82,25.86,25.75,25.8,550000.0
2009-05-28 15:00:00,25.79,25.83,25.6,25.68,593000.0,25.79,25.83,25.6,25.68,593000.0
2009-05-28 15:30:00,25.69,25.81,25.63,25.81,1162000.0,25.69,25.81,25.63,25.81,1162000.0
2009-05-29 09:30:00,26.0,26.3,25.95,26.26,2247000.0,26.0,26.3,25.95,26.26,2247000.0
2009-05-29 10:00:00,26.26,26.42,26.2,26.4,1850000.0,26.26,26.42,26.2,26.4,1850000.0
2009-05-29 10:30:00,26.4,26.42,26.26,26.34,641000.0,26.4,26.42,26.26,26.34,641000.0
2009-05-29 11:00:00,26.35,26.37,26.12,26.26,1583000.0,26.35,26.37,26.12,26.26,1583000.0
2009-05-29 11:30:00,26.24,26.31,26.18,26.25,700000.0,26.24,26.31,26.18,26.25,700000.0
2009-05-29 12:00:00,26.26,26.42,26.25,26.38,930000.0,26.26,26.42,26.25,26.38,930000.0
2009-05-29 12:30:00,26.36,26.38,26.28,26.31,393000.0,26.36,26.38,26.28,26.31,393000.0
2009-05-29 13:00:00,26.31,26.35,26.25,26.29,586000.0,26.31,26.35,26.25,26.29,586000.0
2009-05-29 13:30:00,26.29,26.35,26.26,26.28,497000.0,26.29,26.35,26.26,26.28,497000.0
2009-05-29 14:00:00,26.29,26.32,26.24,26.25,633000.0,26.29,26.32,26.24,26.25,633000.0
2009-05-29 14:30:00,26.27,26.28,26.18,26.23,685000.0,26.27,26.28,26.18,26.23,685000.0
2009-05-29 15:00:00,26.24,26.31,26.19,26.28,600000.0,26.24,26.31,26.19,26.28,600000.0
2009-05-29 15:30:00,26.29,26.38,26.22,26.38,1437000.0,26.29,26.38,26.22,26.38,1437000.0
2009-06-01 09:30:00,26.88,27.7,26.68,27.69,3649000.0,26.88,27.7,26.68,27.69,3649000.0
2009-06-01 10:00:00,27.69,28.48,27.67,28.13,4948000.0,27.69,28.48,27.67,28.13,4948000.0
2009-06-01 10:30:00,28.15,28.29,28.05,28.22,2298000.0,28.15,28.29,28.05,28.22,2298000.0
2009-06-01 11:00:00,28.22,28.38,28.2,28.26,1727000.0,28.22,28.38,28.2,28.26,1727000.0
2009-06-01 11:30:00,28.25,28.59,28.25,28.54,1953000.0,28.25,28.59,28.25,28.54,1953000.0
2009-06-01 12:00:00,28.54,28.77,28.45,28.75,1644000.0,28.54,28.77,28.45,28.75,1644000.0
2009-06-01 12:30:00,28.75,28.8,28.51,28.58,1188000.0,28.75,28.8,28.51,28.58,1188000.0
2009-06-01 13:00:00,28.56,28.6,28.45,28.58,1142000.0,28.56,28.6,28.45,28.58,1142000.0
2009-06-01 13:30:00,28.58,28.72,28.47,28.66,961000.0,28.58,28.72,28.47,28.66,961000.0
2009-06-01 14:00:00,28.69,28.82,28.59,28.73,1340000.0,28.69,28.82,28.59,28.73,1340000.0
2009-06-01 14:30:00,28.73,28.77,28.56,28.66,1517000.0,28.73,28.77,28.56,28.66,1517000.0
2009-06-01 15:00:00,28.63,28.67,28.28,28.57,2306000.0,28.63,28.67,28.28,28.57,2306000.0
2009-06-01 15:30:00,28.56,28.62,28.47,28.6,2429000.0,28.56,28.62,28.47,28.6,2429000.0
2009-06-02 09:30:00,28.4,28.46,27.9,28.05,4126000.0,28.4,28.46,27.9,28.05,4126000.0
2009-06-02 10:00:00,28.07,28.55,28.07,28.3,2372000.0,28.07,28.55,28.07,28.3,2372000.0
2009-06-02 10:30:00,28.28,28.3,28.08,28.12,1204000.0,28.28,28.3,28.08,28.12,1204000.0
2009-06-02 11:00:00,28.12,28.33,28.1,28.3,1026000.0,28.12,28.33,28.1,28.3,1026000.0
2009-06-02 11:30:00,28.28,28.29,28.15,28.18,1178000.0,28.28,28.29,28.15,28.18,1178000.0
2009-06-02 12:00:00,28.18,28.22,28.02,28.02,1520000.0,28.18,28.22,28.02,28.02,1520000.0
2009-06-02 12:30:00,28.02,28.15,27.95,28.15,891000.0,28.02,28.15,27.95,28.15,891000.0
2009-06-02 13:00:00,28.15,28.19,28.07,28.17,714000.0,28.15,28.19,28.07,28.17,714000.0
2009-06-02 13:30:00,28.16,28.23,28.11,28.22,376000.0,28.16,28.23,28.11,28.22,376000.0
2009-06-02 14:00:00,28.22,28.32,28.17,28.25,698000.0,28.22,28.32,28.17,28.25,698000.0
2009-06-02 14:30:00,28.24,28.3,28.09,28.12,546000.0,28.24,28.3,28.09,28.12,546000.0
2009-06-02 15:00:00,28.13,28.18,27.96,27.97,1470000.0,28.13,28.18,27.96,27.97,1470000.0
2009-06-02 15:30:00,27.96,27.99,27.72,27.8,3081000.0,27.96,27.99,27.72,27.8,3081000.0
2009-06-03 09:30:00,27.7,27.99,27.5,27.79,3280000.0,27.7,27.99,27.5,27.79,3280000.0
2009-06-03 10:00:00,27.75,28.02,27.65,27.92,1701000.0,27.75,28.02,27.65,27.92,1701000.0
2009-06-03 10:30:00,27.91,28.39,27.87,28.37,2320000.0,27.91,28.39,27.87,28.37,2320000.0
2009-06-03 11:00:00,28.37,28.49,28.17,28.46,1640000.0,28.37,28.49,28.17,28.46,1640000.0
2009-06-03 11:30:00,28.45,28.54,28.26,28.3,1301000.0,28.45,28.54,28.26,28.3,1301000.0
2009-06-03 12:00:00,28.28,28.43,28.26,28.3,619000.0,28.28,28.43,28.26,28.3,619000.0
2009-06-03 12:30:00,28.28,28.44,28.26,28.34,568000.0,28.28,28.44,28.26,28.34,568000.0
2009-06-03 13:00:00,28.37,28.37,28.22,28.25,980000.0,28.37,28.37,28.22,28.25,980000.0
2009-06-03 13:30:00,28.25,28.37,28.13,28.23,961000.0,28.25,28.37,28.13,28.23,961000.0
2009-06-03 14:00:00,28.21,28.3,28.11,28.28,1324000.0,28.21,28.3,28.11,28.28,1324000.0
2009-06-03 14:30:00,28.28,28.34,28.19,28.31,1030000.0,28.28,28.34,28.19,28.31,1030000.0
2009-06-03 15:00:00,28.31,28.57,28.24,28.49,1512000.0,28.31,28.57,28.24,28.49,1512000.0
2009-06-03 15:30:00,28.49,28.8,28.47,28.68,3490000.0,28.49,28.8,28.47,28.68,3490000.0
2009-06-04 09:30:00,28.95,29.26,28.57,29.18,3523000.0,28.95,29.26,28.57,29.18,3523000.0
2009-06-04 10:00:00,29.18,29.38,28.83,28.94,3434000.0,29.18,29.38,28.83,28.94,3434000.0
2009-06-04 10:30:00,28.94,29.2,28.93,29.15,1460000.0,28.94,29.2,28.93,29.15,1460000.0
2009-06-04 11:00:00,29.14,29.45,29.08,29.21,2111000.0,29.14,29.45,29.08,29.21,2111000.0
2009-06-04 11:30:00,29.19,29.38,29.13,29.29,1479000.0,29.19,29.38,29.13,29.29,1479000.0
2009-06-04 12:00:00,29.31,29.46,29.22,29.46,1077000.0,29.31,29.46,29.22,29.46,1077000.0
2009-06-04 12:30:00,29.45,29.45,29.34,29.39,585000.0,29.45,29.45,29.34,29.39,585000.0
2009-06-04 13:00:00,29.39,29.48,29.33,29.39,788000.0,29.39,29.48,29.33,29.39,788000.0
2009-06-04 13:30:00,29.39,29.43,29.24,29.3,1121000.0,29.39,29.43,29.24,29.3,1121000.0
2009-06-04 14:00:00,29.3,29.33,29.1,29.2,894000.0,29.3,29.33,29.1,29.2,894000.0
2009-06-04 14:30:00,29.21,29.27,29.16,29.23,588000.0,29.21,29.27,29.16,29.23,588000.0
2009-06-04 15:00:00,29.25,29.36,29.18,29.33,916000.0,29.25,29.36,29.18,29.33,916000.0
2009-06-04 15:30:00,29.32,29.35,29.2,29.34,1502000.0,29.32,29.35,29.2,29.34,1502000.0
2009-06-05 09:30:00,29.77,30.05,29.53,29.97,4857000.0,29.77,30.05,29.53,29.97,4857000.0
2009-06-05 10:00:00,29.97,30.08,29.74,29.81,3139000.0,29.97,30.08,29.74,29.81,3139000.0
2009-06-05 10:30:00,29.77,30.49,29.77,30.26,3904000.0,29.77,30.49,29.77,30.26,3904000.0
2009-06-05 11:00:00,30.29,30.76,30.26,30.69,2747000.0,30.29,30.76,30.26,30.69,2747000.0
2009-06-05 11:30:00,30.7,30.74,30.47,30.47,2270000.0,30.7,30.74,30.47,30.47,2270000.0
2009-06-05 12:00:00,30.46,30.5,30.11,30.35,2604000.0,30.46,30.5,30.11,30.35,2604000.0
2009-06-05 12:30:00,30.34,30.45,30.3,30.36,952000.0,30.34,30.45,30.3,30.36,952000.0
2009-06-05 13:00:00,30.34,30.42,30.18,30.19,771000.0,30.34,30.42,30.18,30.19,771000.0
2009-06-05 13:30:00,30.18,30.35,30.18,30.24,813000.0,30.18,30.35,30.18,30.24,813000.0
2009-06-05 14:00:00,30.24,30.25,30.0,30.18,1285000.0,30.24,30.25,30.0,30.18,1285000.0
2009-06-05 14:30:00,30.15,30.26,30.02,30.2,715000.0,30.15,30.26,30.02,30.2,715000.0
2009-06-05 15:00:00,30.19,30.28,30.08,30.21,841000.0,30.19,30.28,30.08,30.21,841000.0
2009-06-05 15:30:00,30.2,30.42,30.2,30.4,2195000.0,30.2,30.42,30.2,30.4,2195000.0
2009-06-08 09:30:00,30.0,30.19,29.46,29.54,4314000.0,30.0,30.19,29.46,29.54,4314000.0
2009-06-08 10:00:00,29.53,29.55,29.25,29.53,2581000.0,29.53,29.55,29.25,29.53,2581000.0
2009-06-08 10:30:00,29.52,29.69,29.47,29.57,1715000.0,29.52,29.69,29.47,29.57,1715000.0
2009-06-08 11:00:00,29.6,29.77,29.53,29.57,1653000.0,29.6,29.77,29.53,29.57,1653000.0
2009-06-08 11:30:00,29.58,29.65,29.51,29.56,1084000.0,29.58,29.65,29.51,29.56,1084000.0
2009-06-08 12:00:00,29.55,29.64,29.45,29.5,545000.0,29.55,29.64,29.45,29.5,545000.0
2009-06-08 12:30:00,29.48,29.58,29.47,29.55,426000.0,29.48,29.58,29.47,29.55,426000.0
2009-06-08 13:00:00,29.51,29.59,29.48,29.58,557000.0,29.51,29.59,29.48,29.58,557000.0
2009-06-08 13:30:00,29.59,29.8,29.57,29.73,700000.0,29.59,29.8,29.57,29.73,700000.0
2009-06-08 14:00:00,29.75,29.95,29.7,29.91,1353000.0,29.75,29.95,29.7,29.91,1353000.0
2009-06-08 14:30:00,29.93,30.04,29.85,29.92,1610000.0,29.93,30.04,29.85,29.92,1610000.0
2009-06-08 15:00:00,29.91,30.34,29.91,30.31,2129000.0,29.91,30.34,29.91,30.31,2129000.0
2009-06-08 15:30:00,30.31,30.45,30.25,30.37,3090000.0,30.31,30.45,30.25,30.37,3090000.0
2009-06-09 09:30:00,30.53,31.0,30.35,30.64,3833000.0,30.53,31.0,30.35,30.64,3833000.0
2009-06-09 10:00:00,30.64,30.93,30.64,30.71,1769000.0,30.64,30.93,30.64,30.71,1769000.0
2009-06-09 10:30:00,30.71,30.9,30.61,30.67,1661000.0,30.71,30.9,30.61,30.67,1661000.0
2009-06-09 11:00:00,30.67,30.75,30.38,30.55,1962000.0,30.67,30.75,30.38,30.55,1962000.0
2009-06-09 11:30:00,30.55,30.58,30.2,30.35,1753000.0,30.55,30.58,30.2,30.35,1753000.0
2009-06-09 12:00:00,30.37,30.64,30.32,30.61,1134000.0,30.37,30.64,30.32,30.61,1134000.0
2009-06-09 12:30:00,30.62,30.72,30.51,30.72,951000.0,30.62,30.72,30.51,30.72,951000.0
2009-06-09 13:00:00,30.71,30.8,30.59,30.69,836000.0,30.71,30.8,30.59,30.69,836000.0
2009-06-09 13:30:00,30.69,30.8,30.57,30.78,1614000.0,30.69,30.8,30.57,30.78,1614000.0
2009-06-09 14:00:00,30.8,30.9,30.71,30.85,1033000.0,30.8,30.9,30.71,30.85,1033000.0
2009-06-09 14:30:00,30.86,30.9,30.68,30.78,1115000.0,30.86,30.9,30.68,30.78,1115000.0
2009-06-09 15:00:00,30.78,30.88,30.69,30.81,811000.0,30.78,30.88,30.69,30.81,811000.0
2009-06-09 15:30:00,30.79,31.03,30.76,30.91,2347000.0,30.79,31.03,30.76,30.91,2347000.0
2009-06-10 09:30:00,30.86,30.97,30.47,30.57,4448000.0,30.86,30.97,30.47,30.57,4448000.0
2009-06-10 10:00:00,30.56,30.57,30.3,30.46,1980000.0,30.56,30.57,30.3,30.46,1980000.0
2009-06-10 10:30:00,30.47,30.47,30.01,30.04,2307000.0,30.47,30.47,30.01,30.04,2307000.0
2009-06-10 11:00:00,30.02,30.06,29.85,30.0,2558000.0,30.02,30.06,29.85,30.0,2558000.0
2009-06-10 11:30:00,30.0,30.18,29.85,29.89,1433000.0,30.0,30.18,29.85,29.89,1433000.0
2009-06-10 12:00:00,29.87,30.34,29.86,30.21,1388000.0,29.87,30.34,29.86,30.21,1388000.0
2009-06-10 12:30:00,30.21,30.39,30.1,30.23,922000.0,30.21,30.39,30.1,30.23,922000.0
2009-06-10 13:00:00,30.21,30.21,30.04,30.13,969000.0,30.21,30.21,30.04,30.13,969000.0
2009-06-10 13:30:00,30.11,30.11,29.85,30.01,1410000.0,30.11,30.11,29.85,30.01,1410000.0
2009-06-10 14:00:00,30.01,30.01,29.75,29.85,2153000.0,30.01,30.01,29.75,29.85,2153000.0
2009-06-10 14:30:00,29.87,29.89,29.57,29.62,2988000.0,29.87,29.89,29.57,29.62,2988000.0
2009-06-10 15:00:00,29.61,29.67,29.53,29.57,2115000.0,29.61,29.67,29.53,29.57,2115000.0
2009-06-10 15:30:00,29.56,29.85,29.56,29.8,3677000.0,29.56,29.85,29.56,29.8,3677000.0
2009-06-11 09:30:00,29.75,29.99,29.27,29.79,4391000.0,29.75,29.99,29.27,29.79,4391000.0
2009-06-11 10:00:00,29.82,29.94,29.58,29.68,1684000.0,29.82,29.94,29.58,29.68,1684000.0
2009-06-11 10:30:00,29.68,29.9,29.65,29.73,1152000.0,29.68,29.9,29.65,29.73,1152000.0
2009-06-11 11:00:00,29.74,29.89,29.73,29.84,912000.0,29.74,29.89,29.73,29.84,912000.0
2009-06-11 11:30:00,29.82,29.87,29.56,29.72,871000.0,29.82,29.87,29.56,29.72,871000.0
2009-06-11 12:00:00,29.73,29.8,29.49,29.78,944000.0,29.73,29.8,29.49,29.78,944000.0
2009-06-11 12:30:00,29.78,30.17,29.73,30.14,2609000.0,29.78,30.17,29.73,30.14,2609000.0
2009-06-11 13:00:00,30.14,30.2,29.96,30.17,1375000.0,30.14,30.2,29.96,30.17,1375000.0
2009-06-11 13:30:00,30.17,30.18,29.88,29.91,1099000.0,30.17,30.18,29.88,29.91,1099000.0
2009-06-11 14:00:00,29.9,30.03,29.85,30.01,804000.0,29.9,30.03,29.85,30.01,804000.0
2009-06-11 14:30:00,30.01,30.18,29.93,30.14,795000.0,30.01,30.18,29.93,30.14,795000.0
2009-06-11 15:00:00,30.13,30.15,30.04,30.04,598000.0,30.13,30.15,30.04,30.04,598000.0
2009-06-11 15:30:00,30.04,30.13,29.94,30.08,1745000.0,30.04,30.13,29.94,30.08,1745000.0
2009-06-12 09:30:00,29.71,29.76,29.24,29.34,3159000.0,29.71,29.76,29.24,29.34,3159000.0
2009-06-12 10:00:00,29.35,29.36,29.05,29.19,2306000.0,29.35,29.36,29.05,29.19,2306000.0
2009-06-12 10:30:00,29.19,29.46,29.15,29.32,1719000.0,29.19,29.46,29.15,29.32,1719000.0
2009-06-12 11:00:00,29.3,29.3,29.07,29.13,1222000.0,29.3,29.3,29.07,29.13,1222000.0
2009-06-12 11:30:00,29.15,29.15,28.8,28.8,1906000.0,29.15,29.15,28.8,28.8,1906000.0
2009-06-12 12:00:00,28.81,28.93,28.68,28.71,1491000.0,28.81,28.93,28.68,28.71,1491000.0
2009-06-12 12:30:00,28.71,28.75,28.59,28.71,1428000.0,28.71,28.75,28.59,28.71,1428000.0
2009-06-12 13:00:00,28.71,28.81,28.67,28.72,988000.0,28.71,28.81,28.67,28.72,988000.0
2009-06-12 13:30:00,28.71,28.8,28.64,28.7,987000.0,28.71,28.8,28.64,28.7,987000.0
2009-06-12 14:00:00,28.7,28.78,28.62,28.64,980000.0,28.7,28.78,28.62,28.64,980000.0
2009-06-12 14:30:00,28.65,28.92,28.65,28.87,1430000.0,28.65,28.92,28.65,28.87,1430000.0
2009-06-12 15:00:00,28.87,29.08,28.85,29.0,1584000.0,28.87,29.08,28.85,29.0,1584000.0
2009-06-12 15:30:00,29.0,29.04,28.82,28.88,2389000.0,29.0,29.04,28.82,28.88,2389000.0
2009-06-15 09:30:00,28.35,29.02,28.18,28.65,4281000.0,28.35,29.02,28.18,28.65,4281000.0
2009-06-15 10:00:00,28.65,29.05,28.37,28.89,2652000.0,28.65,29.05,28.37,28.89,2652000.0
2009-06-15 10:30:00,28.86,28.92,28.54,28.67,1634000.0,28.86,28.92,28.54,28.67,1634000.0
2009-06-15 11:00:00,28.68,28.72,28.56,28.59,1226000.0,28.68,28.72,28.56,28.59,1226000.0
2009-06-15 11:30:00,28.59,28.8,28.59,28.72,1051000.0,28.59,28.8,28.59,28.72,1051000.0
2009-06-15 12:00:00,28.73,28.82,28.62,28.62,923000.0,28.73,28.82,28.62,28.62,923000.0
2009-06-15 12:30:00,28.62,28.89,28.62,28.79,631000.0,28.62,28.89,28.62,28.79,631000.0
2009-06-15 13:00:00,28.77,28.79,28.63,28.67,791000.0,28.77,28.79,28.63,28.67,791000.0
2009-06-15 13:30:00,28.68,29.1,28.55,28.9,2009000.0,28.68,29.1,28.55,28.9,2009000.0
2009-06-15 14:00:00,28.9,29.31,28.84,29.29,2120000.0,28.9,29.31,28.84,29.29,2120000.0
2009-06-15 14:30:00,29.29,29.31,29.03,29.23,1706000.0,29.29,29.31,29.03,29.23,1706000.0
2009-06-15 15:00:00,29.2,29.33,29.09,29.25,1339000.0,29.2,29.33,29.09,29.25,1339000.0
2009-06-15 15:30:00,29.26,29.38,29.18,29.23,2706000.0,29.26,29.38,29.18,29.23,2706000.0
2009-06-16 09:30:00,29.41,29.6,29.08,29.57,3268000.0,29.41,29.6,29.08,29.57,3268000.0
2009-06-16 10:00:00,29.55,29.68,29.36,29.48,1833000.0,29.55,29.68,29.36,29.48,1833000.0
2009-06-16 10:30:00,29.48,29.5,29.32,29.37,1189000.0,29.48,29.5,29.32,29.37,1189000.0
2009-06-16 11:00:00,29.38,29.48,29.27,29.28,884000.0,29.38,29.48,29.27,29.28,884000.0
2009-06-16 11:30:00,29.28,29.34,29.2,29.23,670000.0,29.28,29.34,29.2,29.23,670000.0
2009-06-16 12:00:00,29.23,29.31,29.21,29.27,376000.0,29.23,29.31,29.21,29.27,376000.0
2009-06-16 12:30:00,29.28,29.28,28.89,28.98,1413000.0,29.28,29.28,28.89,28.98,1413000.0
2009-06-16 13:00:00,29.0,29.0,28.8,28.86,723000.0,29.0,29.0,28.8,28.86,723000.0
2009-06-16 13:30:00,28.87,29.0,28.85,28.93,387000.0,28.87,29.0,28.85,28.93,387000.0
2009-06-16 14:00:00,28.91,28.98,28.78,28.81,635000.0,28.91,28.98,28.78,28.81,635000.0
2009-06-16 14:30:00,28.81,28.97,28.74,28.94,574000.0,28.81,28.97,28.74,28.94,574000.0
2009-06-16 15:00:00,28.95,29.13,28.88,29.13,1173000.0,28.95,29.13,28.88,29.13,1173000.0
2009-06-16 15:30:00,29.11,29.2,28.87,28.87,1691000.0,29.11,29.2,28.87,28.87,1691000.0
2009-06-17 09:30:00,29.2,29.53,29.12,29.31,4336000.0,29.2,29.53,29.12,29.31,4336000.0
2009-06-17 10:00:00,29.32,29.36,28.84,29.28,2969000.0,29.32,29.36,28.84,29.28,2969000.0
2009-06-17 10:30:00,29.3,29.33,29.18,29.3,1234000.0,29.3,29.33,29.18,29.3,1234000.0
2009-06-17 11:00:00,29.29,29.65,29.27,29.6,2009000.0,29.29,29.65,29.27,29.6,2009000.0
2009-06-17 11:30:00,29.59,29.73,29.54,29.68,1573000.0,29.59,29.73,29.54,29.68,1573000.0
2009-06-17 12:00:00,29.68,29.75,29.61,29.65,1328000.0,29.68,29.75,29.61,29.65,1328000.0
2009-06-17 12:30:00,29.61,29.72,29.55,29.7,744000.0,29.61,29.72,29.55,29.7,744000.0
2009-06-17 13:00:00,29.69,29.8,29.62,29.78,721000.0,29.69,29.8,29.62,29.78,721000.0
2009-06-17 13:30:00,29.8,29.91,29.76,29.83,923000.0,29.8,29.91,29.76,29.83,923000.0
2009-06-17 14:00:00,29.85,29.85,29.64,29.78,1034000.0,29.85,29.85,29.64,29.78,1034000.0
2009-06-17 14:30:00,29.8,29.81,29.58,29.7,732000.0,29.8,29.81,29.58,29.7,732000.0
2009-06-17 15:00:00,29.68,29.78,29.57,29.59,1023000.0,29.68,29.78,29.57,29.59,1023000.0
2009-06-17 15:30:00,29.6,29.66,29.53,29.57,1289000.0,29.6,29.66,29.53,29.57,1289000.0
2009-06-18 09:30:00,29.75,29.75,29.13,29.35,3790000.0,29.75,29.75,29.13,29.35,3790000.0
2009-06-18 10:00:00,29.34,29.57,29.25,29.35,1815000.0,29.34,29.57,29.25,29.35,1815000.0
2009-06-18 10:30:00,29.35,29.46,29.25,29.28,1049000.0,29.35,29.46,29.25,29.28,1049000.0
2009-06-18 11:00:00,29.3,29.48,29.3,29.34,752000.0,29.3,29.48,29.3,29.34,752000.0
2009-06-18 11:30:00,29.32,29.35,29.15,29.28,1000000.0,29.32,29.35,29.15,29.28,1000000.0
2009-06-18 12:00:00,29.28,29.3,29.21,29.26,323000.0,29.28,29.3,29.21,29.26,323000.0
2009-06-18 12:30:00,29.26,29.4,29.2,29.4,1005000.0,29.26,29.4,29.2,29.4,1005000.0
2009-06-18 13:00:00,29.39,29.54,29.38,29.45,669000.0,29.39,29.54,29.38,29.45,669000.0
2009-06-18 13:30:00,29.45,29.51,29.38,29.42,454000.0,29.45,29.51,29.38,29.42,454000.0
2009-06-18 14:00:00,29.4,29.53,29.38,29.52,787000.0,29.4,29.53,29.38,29.52,787000.0
2009-06-18 14:30:00,29.52,29.53,29.37,29.43,635000.0,29.52,29.53,29.37,29.43,635000.0
2009-06-18 15:00:00,29.44,29.47,29.39,29.41,764000.0,29.44,29.47,29.39,29.41,764000.0
2009-06-18 15:30:00,29.44,29.48,29.35,29.37,1245000.0,29.44,29.48,29.35,29.37,1245000.0
2009-06-19 09:30:00,29.33,29.58,29.22,29.53,2685000.0,29.33,29.58,29.22,29.53,2685000.0
2009-06-19 10:00:00,29.52,29.8,29.51,29.71,2361000.0,29.52,29.8,29.51,29.71,2361000.0
2009-06-19 10:30:00,29.71,29.98,29.7,29.94,1483000.0,29.71,29.98,29.7,29.94,1483000.0
2009-06-19 11:00:00,29.94,29.97,29.86,29.92,1161000.0,29.94,29.97,29.86,29.92,1161000.0
2009-06-19 11:30:00,29.93,29.95,29.81,29.85,830000.0,29.93,29.95,29.81,29.85,830000.0
2009-06-19 12:00:00,29.85,29.85,29.68,29.69,596000.0,29.85,29.85,29.68,29.69,596000.0
2009-06-19 12:30:00,29.69,29.8,29.65,29.68,832000.0,29.69,29.8,29.65,29.68,832000.0
2009-06-19 13:00:00,29.69,29.76,29.65,29.67,368000.0,29.69,29.76,29.65,29.67,368000.0
2009-06-19 13:30:00,29.67,29.75,29.64,29.64,1087000.0,29.67,29.75,29.64,29.64,1087000.0
2009-06-19 14:00:00,29.66,29.7,29.5,29.57,1040000.0,29.66,29.7,29.5,29.57,1040000.0
2009-06-19 14:30:00,29.56,29.66,29.52,29.65,665000.0,29.56,29.66,29.52,29.65,665000.0
2009-06-19 15:00:00,29.63,29.8,29.59,29.8,1062000.0,29.63,29.8,29.59,29.8,1062000.0
2009-06-19 15:30:00,29.8,29.83,29.75,29.76,1720000.0,29.8,29.83,29.75,29.76,1720000.0
2009-06-22 09:30:00,29.4,29.5,29.09,29.18,2164000.0,29.4,29.5,29.09,29.18,2164000.0
2009-06-22 10:00:00,29.22,29.22,28.74,28.8,2066000.0,29.22,29.22,28.74,28.8,2066000.0
2009-06-22 10:30:00,28.78,28.8,28.41,28.44,1955000.0,28.78,28.8,28.41,28.44,1955000.0
2009-06-22 11:00:00,28.45,28.47,28.12,28.28,2112000.0,28.45,28.47,28.12,28.28,2112000.0
2009-06-22 11:30:00,28.28,28.33,27.83,27.86,2379000.0,28.28,28.33,27.83,27.86,2379000.0
2009-06-22 12:00:00,27.89,27.94,27.55,27.6,1571000.0,27.89,27.94,27.55,27.6,1571000.0
2009-06-22 12:30:00,27.59,27.7,27.43,27.6,1626000.0,27.59,27.7,27.43,27.6,1626000.0
2009-06-22 13:00:00,27.6,27.61,27.4,27.48,1512000.0,27.6,27.61,27.4,27.48,1512000.0
2009-06-22 13:30:00,27.46,27.6,27.45,27.59,1055000.0,27.46,27.6,27.45,27.59,1055000.0
2009-06-22 14:00:00,27.57,27.76,27.5,27.67,1385000.0,27.57,27.76,27.5,27.67,1385000.0
2009-06-22 14:30:00,27.69,27.84,27.66,27.72,1163000.0,27.69,27.84,27.66,27.72,1163000.0
2009-06-22 15:00:00,27.73,27.95,27.71,27.92,1629000.0,27.73,27.95,27.71,27.92,1629000.0
2009-06-22 15:30:00,27.92,28.01,27.72,27.78,2537000.0,27.92,28.01,27.72,27.78,2537000.0
2009-06-23 09:30:00,27.75,27.97,26.86,27.17,5297000.0,27.75,27.97,26.86,27.17,5297000.0
2009-06-23 10:00:00,27.12,27.35,26.98,26.98,2212000.0,27.12,27.35,26.98,26.98,2212000.0
2009-06-23 10:30:00,26.98,27.05,26.55,26.74,3100000.0,26.98,27.05,26.55,26.74,3100000.0
2009-06-23 11:00:00,26.73,26.97,26.6,26.86,1826000.0,26.73,26.97,26.6,26.86,1826000.0
2009-06-23 11:30:00,26.86,27.07,26.82,27.04,989000.0,26.86,27.07,26.82,27.04,989000.0
2009-06-23 12:00:00,27.04,27.05,26.86,26.89,1373000.0,27.04,27.05,26.86,26.89,1373000.0
2009-06-23 12:30:00,26.89,27.14,26.87,27.04,1019000.0,26.89,27.14,26.87,27.04,1019000.0
2009-06-23 13:00:00,27.05,27.29,27.02,27.08,1340000.0,27.05,27.29,27.02,27.08,1340000.0
2009-06-23 13:30:00,27.07,27.14,26.95,26.97,518000.0,27.07,27.14,26.95,26.97,518000.0
2009-06-23 14:00:00,26.96,27.56,26.96,27.47,1602000.0,26.96,27.56,26.96,27.47,1602000.0
2009-06-23 14:30:00,27.49,27.6,27.38,27.52,1187000.0,27.49,27.6,27.38,27.52,1187000.0
2009-06-23 15:00:00,27.52,27.57,27.25,27.41,1472000.0,27.52,27.57,27.25,27.41,1472000.0
2009-06-23 15:30:00,27.41,27.48,27.2,27.28,2029000.0,27.41,27.48,27.2,27.28,2029000.0
2009-06-24 09:30:00,27.76,28.23,27.71,28.22,3637000.0,27.76,28.23,27.71,28.22,3637000.0
2009-06-24 10:00:00,28.21,28.59,28.18,28.45,3170000.0,28.21,28.59,28.18,28.45,3170000.0
2009-06-24 10:30:00,28.46,28.5,28.33,28.38,1508000.0,28.46,28.5,28.33,28.38,1508000.0
2009-06-24 11:00:00,28.38,28.39,28.23,28.39,1062000.0,28.38,28.39,28.23,28.39,1062000.0
2009-06-24 11:30:00,28.36,28.45,28.26,28.38,692000.0,28.36,28.45,28.26,28.38,692000.0
2009-06-24 12:00:00,28.39,28.45,28.36,28.44,507000.0,28.39,28.45,28.36,28.44,507000.0
2009-06-24 12:30:00,28.43,28.45,28.28,28.35,613000.0,28.43,28.45,28.28,28.35,613000.0
2009-06-24 13:00:00,28.32,28.37,28.28,28.32,406000.0,28.32,28.37,28.28,28.32,406000.0
2009-06-24 13:30:00,28.32,28.32,28.18,28.2,706000.0,28.32,28.32,28.18,28.2,706000.0
2009-06-24 14:00:00,28.21,28.4,28.1,28.2,957000.0,28.21,28.4,28.1,28.2,957000.0
2009-06-24 14:30:00,28.18,28.33,28.05,28.19,1434000.0,28.18,28.33,28.05,28.19,1434000.0
2009-06-24 15:00:00,28.18,28.28,27.96,28.16,1281000.0,28.18,28.28,27.96,28.16,1281000.0
2009-06-24 15:30:00,28.18,28.33,28.06,28.29,1609000.0,28.18,28.33,28.06,28.29,1609000.0
2009-06-25 09:30:00,27.89,28.84,27.82,28.81,3570000.0,27.89,28.84,27.82,28.81,3570000.0
2009-06-25 10:00:00,28.82,28.97,28.78,28.92,1635000.0,28.82,28.97,28.78,28.92,1635000.0
2009-06-25 10:30:00,28.95,28.98,28.78,28.88,1211000.0,28.95,28.98,28.78,28.88,1211000.0
2009-06-25 11:00:00,28.9,28.95,28.83,28.91,920000.0,28.9,28.95,28.83,28.91,920000.0
2009-06-25 11:30:00,28.92,29.0,28.87,28.95,1183000.0,28.92,29.0,28.87,28.95,1183000.0
2009-06-25 12:00:00,28.95,29.0,28.85,28.89,1287000.0,28.95,29.0,28.85,28.89,1287000.0
2009-06-25 12:30:00,28.89,28.92,28.83,28.85,708000.0,28.89,28.92,28.83,28.85,708000.0
2009-06-25 13:00:00,28.85,29.05,28.8,28.94,939000.0,28.85,29.05,28.8,28.94,939000.0
2009-06-25 13:30:00,28.94,29.03,28.93,28.94,942000.0,28.94,29.03,28.93,28.94,942000.0
2009-06-25 14:00:00,28.96,28.99,28.88,28.98,845000.0,28.96,28.99,28.88,28.98,845000.0
2009-06-25 14:30:00,28.98,29.07,28.91,28.99,1147000.0,28.98,29.07,28.91,28.99,1147000.0
2009-06-25 15:00:00,28.99,29.18,28.93,29.17,1558000.0,28.99,29.18,28.93,29.17,1558000.0
2009-06-25 15:30:00,29.17,29.32,29.04,29.32,2113000.0,29.17,29.32,29.04,29.32,2113000.0
2009-06-26 09:30:00,29.35,29.95,29.15,29.58,3796000.0,29.35,29.95,29.15,29.58,3796000.0
2009-06-26 10:00:00,29.6,29.91,29.55,29.9,2200000.0,29.6,29.91,29.55,29.9,2200000.0
2009-06-26 10:30:00,29.9,30.0,29.86,29.91,1424000.0,29.9,30.0,29.86,29.91,1424000.0
2009-06-26 11:00:00,29.92,29.95,29.83,29.93,518000.0,29.92,29.95,29.83,29.93,518000.0
2009-06-26 11:30:00,29.93,29.99,29.87,29.95,424000.0,29.93,29.99,29.87,29.95,424000.0
2009-06-26 12:00:00,29.97,30.18,29.96,30.08,1197000.0,29.97,30.18,29.96,30.08,1197000.0
2009-06-26 12:30:00,30.09,30.18,30.04,30.1,571000.0,30.09,30.18,30.04,30.1,571000.0
2009-06-26 13:00:00,30.09,30.15,29.95,30.0,723000.0,30.09,30.15,29.95,30.0,723000.0
2009-06-26 13:30:00,29.99,30.01,29.87,29.91,461000.0,29.99,30.01,29.87,29.91,461000.0
2009-06-26 14:00:00,29.91,29.96,29.86,29.95,370000.0,29.91,29.96,29.86,29.95,370000.0
2009-06-26 14:30:00,29.94,30.09,29.9,30.09,903000.0,29.94,30.09,29.9,30.09,903000.0
2009-06-26 15:00:00,30.09,30.16,29.99,30.04,843000.0,30.09,30.16,29.99,30.04,843000.0
2009-06-26 15:30:00,30.04,30.18,29.96,30.12,2000000.0,30.04,30.18,29.96,30.12,2000000.0
2009-06-29 09:30:00,30.44,30.58,30.06,30.17,3318000.0,30.44,30.58,30.06,30.17,3318000.0
2009-06-29 10:00:00,30.18,30.41,29.96,30.41,1855000.0,30.18,30.41,29.96,30.41,1855000.0
2009-06-29 10:30:00,30.41,30.42,30.1,30.1,1372000.0,30.41,30.42,30.1,30.1,1372000.0
2009-06-29 11:00:00,30.08,30.3,30.02,30.17,1110000.0,30.08,30.3,30.02,30.17,1110000.0
2009-06-29 11:30:00,30.18,30.36,30.18,30.36,917000.0,30.18,30.36,30.18,30.36,917000.0
2009-06-29 12:00:00,30.34,30.36,30.28,30.33,412000.0,30.34,30.36,30.28,30.33,412000.0
2009-06-29 12:30:00,30.33,30.35,29.98,29.98,843000.0,30.33,30.35,29.98,29.98,843000.0
2009-06-29 13:00:00,30.0,30.03,29.75,29.84,1533000.0,30.0,30.03,29.75,29.84,1533000.0
2009-06-29 13:30:00,29.81,29.91,29.59,29.7,1067000.0,29.81,29.91,29.59,29.7,1067000.0
2009-06-29 14:00:00,29.69,29.9,29.56,29.83,1307000.0,29.69,29.9,29.56,29.83,1307000.0
2009-06-29 14:30:00,29.86,29.88,29.71,29.85,1026000.0,29.86,29.88,29.71,29.85,1026000.0
2009-06-29 15:00:00,29.85,29.95,29.78,29.88,1059000.0,29.85,29.95,29.78,29.88,1059000.0
2009-06-29 15:30:00,29.88,29.93,29.7,29.82,1530000.0,29.88,29.93,29.7,29.82,1530000.0
2009-06-30 09:30:00,29.86,30.26,29.76,29.9,2406000.0,29.86,30.26,29.76,29.9,2406000.0
2009-06-30 10:00:00,29.87,29.93,29.66,29.7,1630000.0,29.87,29.93,29.66,29.7,1630000.0
2009-06-30 10:30:00,29.7,29.89,29.54,29.82,1577000.0,29.7,29.89,29.54,29.82,1577000.0
2009-06-30 11:00:00,29.85,29.86,29.55,29.55,818000.0,29.85,29.86,29.55,29.55,818000.0
2009-06-30 11:30:00,29.55,29.58,29.44,29.5,752000.0,29.55,29.58,29.44,29.5,752000.0
2009-06-30 12:00:00,29.54,29.57,29.43,29.54,598000.0,29.54,29.57,29.43,29.54,598000.0
2009-06-30 12:30:00,29.55,29.68,29.52,29.64,533000.0,29.55,29.68,29.52,29.64,533000.0
2009-06-30 13:00:00,29.64,29.68,29.57,29.66,434000.0,29.64,29.68,29.57,29.66,434000.0
2009-06-30 13:30:00,29.66,29.72,29.65,29.68,363000.0,29.66,29.72,29.65,29.68,363000.0
2009-06-30 14:00:00,29.65,29.68,29.6,29.61,450000.0,29.65,29.68,29.6,29.61,450000.0
2009-06-30 14:30:00,29.62,29.81,29.57,29.74,985000.0,29.62,29.81,29.57,29.74,985000.0
2009-06-30 15:00:00,29.75,29.85,29.69,29.83,867000.0,29.75,29.85,29.69,29.83,867000.0
2009-06-30 15:30:00,29.85,30.14,29.84,30.09,2284000.0,29.85,30.14,29.84,30.09,2284000.0
2009-07-01 09:30:00,30.28,30.3,29.81,30.06,1837000.0,30.28,30.3,29.81,30.06,1837000.0
2009-07-01 10:00:00,30.03,30.15,29.88,30.12,1059000.0,30.03,30.15,29.88,30.12,1059000.0
2009-07-01 10:30:00,30.07,30.29,30.01,30.17,1123000.0,30.07,30.29,30.01,30.17,1123000.0
2009-07-01 11:00:00,30.17,30.24,30.07,30.07,467000.0,30.17,30.24,30.07,30.07,467000.0
2009-07-01 11:30:00,30.08,30.1,29.97,30.03,585000.0,30.08,30.1,29.97,30.03,585000.0
2009-07-01 12:00:00,30.02,30.08,29.97,30.02,342000.0,30.02,30.08,29.97,30.02,342000.0
2009-07-01 12:30:00,30.02,30.03,29.78,29.79,1647000.0,30.02,30.03,29.78,29.79,1647000.0
2009-07-01 13:00:00,29.79,29.93,29.76,29.86,1596000.0,29.79,29.93,29.76,29.86,1596000.0
2009-07-01 13:30:00,29.86,29.92,29.73,29.78,533000.0,29.86,29.92,29.73,29.78,533000.0
2009-07-01 14:00:00,29.76,29.76,29.49,29.53,1098000.0,29.76,29.76,29.49,29.53,1098000.0
2009-07-01 14:30:00,29.52,29.63,29.44,29.56,773000.0,29.52,29.63,29.44,29.56,773000.0
2009-07-01 15:00:00,29.56,29.7,29.53,29.55,817000.0,29.56,29.7,29.53,29.55,817000.0
2009-07-01 15:30:00,29.59,29.59,29.41,29.5,1570000.0,29.59,29.59,29.41,29.5,1570000.0
2009-07-02 09:30:00,29.15,29.33,28.8,28.94,2749000.0,29.15,29.33,28.8,28.94,2749000.0
2009-07-02 10:00:00,28.97,29.04,28.78,28.95,1629000.0,28.97,29.04,28.78,28.95,1629000.0
2009-07-02 10:30:00,28.95,29.2,28.92,29.1,1382000.0,28.95,29.2,28.92,29.1,1382000.0
2009-07-02 11:00:00,29.1,29.18,28.8,28.86,1245000.0,29.1,29.18,28.8,28.86,1245000.0
2009-07-02 11:30:00,28.83,28.93,28.8,28.88,1012000.0,28.83,28.93,28.8,28.88,1012000.0
2009-07-02 12:00:00,28.88,28.94,28.86,28.89,1072000.0,28.88,28.94,28.86,28.89,1072000.0
2009-07-02 12:30:00,28.88,28.93,28.86,28.92,402000.0,28.88,28.93,28.86,28.92,402000.0
2009-07-02 13:00:00,28.91,28.95,28.88,28.93,690000.0,28.91,28.95,28.88,28.93,690000.0
2009-07-02 13:30:00,28.93,28.95,28.89,28.92,664000.0,28.93,28.95,28.89,28.92,664000.0
2009-07-02 14:00:00,28.92,28.97,28.89,28.97,610000.0,28.92,28.97,28.89,28.97,610000.0
2009-07-02 14:30:00,28.95,29.01,28.94,28.96,643000.0,28.95,29.01,28.94,28.96,643000.0
2009-07-02 15:00:00,28.96,29.02,28.86,28.92,484000.0,28.96,29.02,28.86,28.92,484000.0
2009-07-02 15:30:00,28.93,28.97,28.86,28.94,1355000.0,28.93,28.97,28.86,28.94,1355000.0
2009-07-06 09:30:00,28.81,28.9,28.25,28.43,2763000.0,28.81,28.9,28.25,28.43,2763000.0
2009-07-06 10:00:00,28.46,28.48,28.0,28.21,2623000.0,28.46,28.48,28.0,28.21,2623000.0
2009-07-06 10:30:00,28.22,28.22,27.83,27.95,1796000.0,28.22,28.22,27.83,27.95,1796000.0
2009-07-06 11:00:00,27.94,28.11,27.85,28.04,1549000.0,27.94,28.11,27.85,28.04,1549000.0
2009-07-06 11:30:00,28.04,28.14,27.98,28.01,990000.0,28.04,28.14,27.98,28.01,990000.0
2009-07-06 12:00:00,28.01,28.12,27.88,28.03,791000.0,28.01,28.12,27.88,28.03,791000.0
2009-07-06 12:30:00,28.04,28.07,27.95,28.0,602000.0,28.04,28.07,27.95,28.0,602000.0
2009-07-06 13:00:00,27.97,28.24,27.97,28.15,852000.0,27.97,28.24,27.97,28.15,852000.0
2009-07-06 13:30:00,28.15,28.16,28.06,28.1,906000.0,28.15,28.16,28.06,28.1,906000.0
2009-07-06 14:00:00,28.1,28.3,28.08,28.26,501000.0,28.1,28.3,28.08,28.26,501000.0
2009-07-06 14:30:00,28.26,28.44,28.21,28.37,1032000.0,28.26,28.44,28.21,28.37,1032000.0
2009-07-06 15:00:00,28.4,28.59,28.37,28.37,1179000.0,28.4,28.59,28.37,28.37,1179000.0
2009-07-06 15:30:00,28.36,28.65,28.26,28.58,1741000.0,28.36,28.65,28.26,28.58,1741000.0
2009-07-07 09:30:00,28.49,28.7,28.27,28.31,1469000.0,28.49,28.7,28.27,28.31,1469000.0
2009-07-07 10:00:00,28.31,28.33,28.04,28.11,963000.0,28.31,28.33,28.04,28.11,963000.0
2009-07-07 10:30:00,28.1,28.1,27.9,28.03,1271000.0,28.1,28.1,27.9,28.03,1271000.0
2009-07-07 11:00:00,28.03,28.07,27.85,27.85,1155000.0,28.03,28.07,27.85,27.85,1155000.0
2009-07-07 11:30:00,27.85,27.94,27.68,27.9,1239000.0,27.85,27.94,27.68,27.9,1239000.0
2009-07-07 12:00:00,27.91,27.92,27.74,27.74,728000.0,27.91,27.92,27.74,27.74,728000.0
2009-07-07 12:30:00,27.74,27.83,27.65,27.79,359000.0,27.74,27.83,27.65,27.79,359000.0
2009-07-07 13:00:00,27.78,28.06,27.73,27.95,1311000.0,27.78,28.06,27.73,27.95,1311000.0
2009-07-07 13:30:00,27.96,28.09,27.85,27.85,881000.0,27.96,28.09,27.85,27.85,881000.0
2009-07-07 14:00:00,27.85,27.92,27.75,27.92,493000.0,27.85,27.92,27.75,27.92,493000.0
2009-07-07 14:30:00,27.9,27.97,27.72,27.73,490000.0,27.9,27.97,27.72,27.73,490000.0
2009-07-07 15:00:00,27.73,27.81,27.61,27.79,873000.0,27.73,27.81,27.61,27.79,873000.0
2009-07-07 15:30:00,27.76,27.83,27.57,27.62,1794000.0,27.76,27.83,27.57,27.62,1794000.0
2009-07-08 09:30:00,27.81,28.08,27.66,27.96,2107000.0,27.81,28.08,27.66,27.96,2107000.0
2009-07-08 10:00:00,27.95,28.1,27.9,27.94,1555000.0,27.95,28.1,27.9,27.94,1555000.0
2009-07-08 10:30:00,27.94,27.94,27.45,27.48,2035000.0,27.94,27.94,27.45,27.48,2035000.0
2009-07-08 11:00:00,27.48,27.5,26.93,26.96,2375000.0,27.48,27.5,26.93,26.96,2375000.0
2009-07-08 11:30:00,26.96,27.16,26.83,27.15,2083000.0,26.96,27.16,26.83,27.15,2083000.0
2009-07-08 12:00:00,27.17,27.19,26.8,26.87,857000.0,27.17,27.19,26.8,26.87,857000.0
2009-07-08 12:30:00,26.87,27.22,26.85,27.14,1214000.0,26.87,27.22,26.85,27.14,1214000.0
2009-07-08 13:00:00,27.13,27.36,27.11,27.34,1721000.0,27.13,27.36,27.11,27.34,1721000.0
2009-07-08 13:30:00,27.36,27.4,27.1,27.13,1026000.0,27.36,27.4,27.1,27.13,1026000.0
2009-07-08 14:00:00,27.11,27.16,26.97,27.0,1358000.0,27.11,27.16,26.97,27.0,1358000.0
2009-07-08 14:30:00,27.01,27.09,26.87,27.06,1453000.0,27.01,27.09,26.87,27.06,1453000.0
2009-07-08 15:00:00,27.03,27.19,27.02,27.15,1580000.0,27.03,27.19,27.02,27.15,1580000.0
2009-07-08 15:30:00,27.17,27.58,27.16,27.49,3148000.0,27.17,27.58,27.16,27.49,3148000.0
2009-07-09 09:30:00,27.93,28.04,27.06,27.24,3514000.0,27.93,28.04,27.06,27.24,3514000.0
2009-07-09 10:00:00,27.23,27.62,27.22,27.52,2426000.0,27.23,27.62,27.22,27.52,2426000.0
2009-07-09 10:30:00,27.52,27.89,27.5,27.86,2175000.0,27.52,27.89,27.5,27.86,2175000.0
2009-07-09 11:00:00,27.85,27.9,27.65,27.87,1345000.0,27.85,27.9,27.65,27.87,1345000.0
2009-07-09 11:30:00,27.87,28.26,27.77,28.13,1762000.0,27.87,28.26,27.77,28.13,1762000.0
2009-07-09 12:00:00,28.13,28.28,28.11,28.22,1344000.0,28.13,28.28,28.11,28.22,1344000.0
2009-07-09 12:30:00,28.2,28.38,28.18,28.37,999000.0,28.2,28.38,28.18,28.37,999000.0
2009-07-09 13:00:00,28.37,28.57,28.29,28.56,1767000.0,28.37,28.57,28.29,28.56,1767000.0
2009-07-09 13:30:00,28.57,28.6,28.37,28.47,1433000.0,28.57,28.6,28.37,28.47,1433000.0
2009-07-09 14:00:00,28.49,28.52,28.41,28.41,697000.0,28.49,28.52,28.41,28.41,697000.0
2009-07-09 14:30:00,28.42,28.56,28.4,28.5,726000.0,28.42,28.56,28.4,28.5,726000.0
2009-07-09 15:00:00,28.49,28.5,28.32,28.37,887000.0,28.49,28.5,28.32,28.37,887000.0
2009-07-09 15:30:00,28.37,28.42,28.1,28.14,2376000.0,28.37,28.42,28.1,28.14,2376000.0
2009-07-10 09:30:00,28.02,28.66,28.0,28.5,2619000.0,28.02,28.66,28.0,28.5,2619000.0
2009-07-10 10:00:00,28.5,28.54,28.28,28.38,1787000.0,28.5,28.54,28.28,28.38,1787000.0
2009-07-10 10:30:00,28.38,28.41,28.08,28.34,1739000.0,28.38,28.41,28.08,28.34,1739000.0
2009-07-10 11:00:00,28.34,28.36,28.04,28.06,1365000.0,28.34,28.36,28.04,28.06,1365000.0
2009-07-10 11:30:00,28.06,28.29,28.05,28.25,1123000.0,28.06,28.29,28.05,28.25,1123000.0
2009-07-10 12:00:00,28.26,28.47,28.22,28.42,768000.0,28.26,28.47,28.22,28.42,768000.0
2009-07-10 12:30:00,28.42,28.6,28.41,28.55,930000.0,28.42,28.6,28.41,28.55,930000.0
2009-07-10 13:00:00,28.55,28.56,28.4,28.45,806000.0,28.55,28.56,28.4,28.45,806000.0
2009-07-10 13:30:00,28.44,28.59,28.44,28.48,551000.0,28.44,28.59,28.44,28.48,551000.0
2009-07-10 14:00:00,28.5,28.5,28.33,28.43,580000.0,28.5,28.5,28.33,28.43,580000.0
2009-07-10 14:30:00,28.43,28.51,28.35,28.38,649000.0,28.43,28.51,28.35,28.38,649000.0
2009-07-10 15:00:00,28.39,28.52,28.37,28.44,561000.0,28.39,28.52,28.37,28.44,561000.0
2009-07-10 15:30:00,28.44,28.53,28.38,28.44,1764000.0,28.44,28.53,28.38,28.44,1764000.0
2009-07-13 09:30:00,28.61,28.65,28.03,28.22,2629000.0,28.61,28.65,28.03,28.22,2629000.0
2009-07-13 10:00:00,28.22,28.4,28.0,28.35,1351000.0,28.22,28.4,28.0,28.35,1351000.0
2009-07-13 10:30:00,28.37,28.6,28.35,28.59,1250000.0,28.37,28.6,28.35,28.59,1250000.0
2009-07-13 11:00:00,28.6,28.93,28.57,28.89,1667000.0,28.6,28.93,28.57,28.89,1667000.0
2009-07-13 11:30:00,28.89,29.0,28.87,28.9,1701000.0,28.89,29.0,28.87,28.9,1701000.0
2009-07-13 12:00:00,28.9,28.98,28.81,28.95,695000.0,28.9,28.98,28.81,28.95,695000.0
2009-07-13 12:30:00,28.98,29.0,28.82,28.85,1010000.0,28.98,29.0,28.82,28.85,1010000.0
2009-07-13 13:00:00,28.83,28.93,28.75,28.91,692000.0,28.83,28.93,28.75,28.91,692000.0
2009-07-13 13:30:00,28.9,28.94,28.82,28.89,413000.0,28.9,28.94,28.82,28.89,413000.0
2009-07-13 14:00:00,28.93,29.09,28.86,29.02,794000.0,28.93,29.09,28.86,29.02,794000.0
2009-07-13 14:30:00,29.05,29.08,28.9,28.98,799000.0,29.05,29.08,28.9,28.98,799000.0
2009-07-13 15:00:00,28.95,29.09,28.92,28.97,1174000.0,28.95,29.09,28.92,28.97,1174000.0
2009-07-13 15:30:00,28.95,29.08,28.93,29.08,1629000.0,28.95,29.08,28.93,29.08,1629000.0
2009-07-14 09:30:00,29.27,29.6,29.11,29.6,2960000.0,29.27,29.6,29.11,29.6,2960000.0
2009-07-14 10:00:00,29.57,29.98,29.57,29.75,3160000.0,29.57,29.98,29.57,29.75,3160000.0
2009-07-14 10:30:00,29.74,29.85,29.58,29.81,1532000.0,29.74,29.85,29.58,29.81,1532000.0
2009-07-14 11:00:00,29.77,29.98,29.74,29.95,1379000.0,29.77,29.98,29.74,29.95,1379000.0
2009-07-14 11:30:00,29.96,29.98,29.8,29.82,1392000.0,29.96,29.98,29.8,29.82,1392000.0
2009-07-14 12:00:00,29.81,29.87,29.66,29.76,1460000.0,29.81,29.87,29.66,29.76,1460000.0
2009-07-14 12:30:00,29.76,29.9,29.73,29.87,736000.0,29.76,29.9,29.73,29.87,736000.0
2009-07-14 13:00:00,29.86,29.93,29.76,29.87,410000.0,29.86,29.93,29.76,29.87,410000.0
2009-07-14 13:30:00,29.86,29.9,29.8,29.82,432000.0,29.86,29.9,29.8,29.82,432000.0
2009-07-14 14:00:00,29.82,29.89,29.75,29.88,362000.0,29.82,29.89,29.75,29.88,362000.0
2009-07-14 14:30:00,29.87,29.92,29.82,29.9,749000.0,29.87,29.92,29.82,29.9,749000.0
2009-07-14 15:00:00,29.9,29.96,29.76,29.86,943000.0,29.9,29.96,29.76,29.86,943000.0
2009-07-14 15:30:00,29.84,29.96,29.8,29.91,1981000.0,29.84,29.96,29.8,29.91,1981000.0
2009-07-15 09:30:00,30.3,30.95,30.25,30.76,5886000.0,30.3,30.95,30.25,30.76,5886000.0
2009-07-15 10:00:00,30.76,31.0,30.76,30.93,2323000.0,30.76,31.0,30.76,30.93,2323000.0
2009-07-15 10:30:00,30.97,30.97,30.8,30.88,1499000.0,30.97,30.97,30.8,30.88,1499000.0
2009-07-15 11:00:00,30.88,31.03,30.86,30.9,1665000.0,30.88,31.03,30.86,30.9,1665000.0
2009-07-15 11:30:00,30.9,31.18,30.89,31.15,1901000.0,30.9,31.18,30.89,31.15,1901000.0
2009-07-15 12:00:00,31.16,31.22,31.06,31.18,1560000.0,31.16,31.22,31.06,31.18,1560000.0
2009-07-15 12:30:00,31.16,31.38,31.16,31.29,1501000.0,31.16,31.38,31.16,31.29,1501000.0
2009-07-15 13:00:00,31.27,31.38,31.2,31.36,1159000.0,31.27,31.38,31.2,31.36,1159000.0
2009-07-15 13:30:00,31.35,31.88,31.35,31.72,3728000.0,31.35,31.88,31.35,31.72,3728000.0
2009-07-15 14:00:00,31.72,31.84,31.51,31.56,2779000.0,31.72,31.84,31.51,31.56,2779000.0
2009-07-15 14:30:00,31.57,31.75,31.57,31.63,1257000.0,31.57,31.75,31.57,31.63,1257000.0
2009-07-15 15:00:00,31.65,31.66,31.48,31.6,1700000.0,31.65,31.66,31.48,31.6,1700000.0
2009-07-15 15:30:00,31.6,31.7,31.48,31.6,3280000.0,31.6,31.7,31.48,31.6,3280000.0
2009-07-16 09:30:00,31.68,32.47,31.6,32.44,6532000.0,31.68,32.47,31.6,32.44,6532000.0
2009-07-16 10:00:00,32.41,32.56,32.01,32.16,5911000.0,32.41,32.56,32.01,32.16,5911000.0
2009-07-16 10:30:00,32.17,32.25,32.11,32.16,1958000.0,32.17,32.25,32.11,32.16,1958000.0
2009-07-16 11:00:00,32.15,32.3,32.06,32.22,1994000.0,32.15,32.3,32.06,32.22,1994000.0
2009-07-16 11:30:00,32.22,32.23,32.13,32.22,1702000.0,32.22,32.23,32.13,32.22,1702000.0
2009-07-16 12:00:00,32.21,32.23,32.16,32.2,494000.0,32.21,32.23,32.16,32.2,494000.0
2009-07-16 12:30:00,32.18,32.21,32.04,32.06,694000.0,32.18,32.21,32.04,32.06,694000.0
2009-07-16 13:00:00,32.07,32.12,31.92,32.01,1286000.0,32.07,32.12,31.92,32.01,1286000.0
2009-07-16 13:30:00,32.02,32.27,32.0,32.27,1350000.0,32.02,32.27,32.0,32.27,1350000.0
2009-07-16 14:00:00,32.28,32.32,32.2,32.27,1764000.0,32.28,32.32,32.2,32.27,1764000.0
2009-07-16 14:30:00,32.26,32.27,32.11,32.14,1313000.0,32.26,32.27,32.11,32.14,1313000.0
2009-07-16 15:00:00,32.14,32.35,32.13,32.34,1948000.0,32.14,32.35,32.13,32.34,1948000.0
2009-07-16 15:30:00,32.32,32.42,32.14,32.25,3213000.0,32.32,32.42,32.14,32.25,3213000.0
2009-07-17 09:30:00,32.09,32.29,31.62,32.06,4332000.0,32.09,32.29,31.62,32.06,4332000.0
2009-07-17 10:00:00,32.04,32.37,31.86,32.15,1769000.0,32.04,32.37,31.86,32.15,1769000.0
2009-07-17 10:30:00,32.16,32.19,31.93,31.99,1332000.0,32.16,32.19,31.93,31.99,1332000.0
2009-07-17 11:00:00,31.99,32.14,31.96,32.09,940000.0,31.99,32.14,31.96,32.09,940000.0
2009-07-17 11:30:00,32.1,32.18,32.06,32.14,852000.0,32.1,32.18,32.06,32.14,852000.0
2009-07-17 12:00:00,32.15,32.23,32.12,32.17,819000.0,32.15,32.23,32.12,32.17,819000.0
2009-07-17 12:30:00,32.17,32.21,32.13,32.17,904000.0,32.17,32.21,32.13,32.17,904000.0
2009-07-17 13:00:00,32.19,32.26,32.15,32.21,627000.0,32.19,32.26,32.15,32.21,627000.0
2009-07-17 13:30:00,32.23,32.29,32.2,32.2,571000.0,32.23,32.29,32.2,32.2,571000.0
2009-07-17 14:00:00,32.2,32.26,32.15,32.18,586000.0,32.2,32.26,32.15,32.18,586000.0
2009-07-17 14:30:00,32.18,32.21,32.1,32.1,666000.0,32.18,32.21,32.1,32.1,666000.0
2009-07-17 15:00:00,32.11,32.13,31.96,31.99,1135000.0,32.11,32.13,31.96,31.99,1135000.0
2009-07-17 15:30:00,31.99,32.18,31.96,32.16,1938000.0,31.99,32.18,31.96,32.16,1938000.0
2009-07-20 09:30:00,31.85,33.0,31.7,32.96,7357000.0,31.85,33.0,31.7,32.96,7357000.0
2009-07-20 10:00:00,32.95,33.06,32.74,32.84,3205000.0,32.95,33.06,32.74,32.84,3205000.0
2009-07-20 10:30:00,32.85,32.89,32.63,32.85,1603000.0,32.85,32.89,32.63,32.85,1603000.0
2009-07-20 11:00:00,32.85,32.93,32.75,32.87,1131000.0,32.85,32.93,32.75,32.87,1131000.0
2009-07-20 11:30:00,32.85,33.21,32.84,33.11,2145000.0,32.85,33.21,32.84,33.11,2145000.0
2009-07-20 12:00:00,33.11,33.45,33.09,33.37,1604000.0,33.11,33.45,33.09,33.37,1604000.0
2009-07-20 12:30:00,33.4,33.82,33.37,33.71,2072000.0,33.4,33.82,33.37,33.71,2072000.0
2009-07-20 13:00:00,33.71,33.82,33.51,33.54,2002000.0,33.71,33.82,33.51,33.54,2002000.0
2009-07-20 13:30:00,33.54,33.63,33.45,33.6,1338000.0,33.54,33.63,33.45,33.6,1338000.0
2009-07-20 14:00:00,33.59,33.62,33.35,33.37,1446000.0,33.59,33.62,33.35,33.37,1446000.0
2009-07-20 14:30:00,33.38,33.54,33.31,33.34,1759000.0,33.38,33.54,33.31,33.34,1759000.0
2009-07-20 15:00:00,33.34,33.63,33.31,33.52,1413000.0,33.34,33.63,33.31,33.52,1413000.0
2009-07-20 15:30:00,33.51,33.65,33.42,33.62,2500000.0,33.51,33.65,33.42,33.62,2500000.0
2009-07-21 09:30:00,33.78,33.87,33.14,33.16,5135000.0,33.78,33.87,33.14,33.16,5135000.0
2009-07-21 10:00:00,33.16,33.44,33.12,33.29,2265000.0,33.16,33.44,33.12,33.29,2265000.0
2009-07-21 10:30:00,33.29,33.42,33.07,33.15,1770000.0,33.29,33.42,33.07,33.15,1770000.0
2009-07-21 11:00:00,33.13,33.24,33.06,33.07,1158000.0,33.13,33.24,33.06,33.07,1158000.0
2009-07-21 11:30:00,33.07,33.08,32.66,32.68,2376000.0,33.07,33.08,32.66,32.68,2376000.0
2009-07-21 12:00:00,32.68,32.91,32.68,32.89,1177000.0,32.68,32.91,32.68,32.89,1177000.0
2009-07-21 12:30:00,32.89,32.92,32.71,32.77,742000.0,32.89,32.92,32.71,32.77,742000.0
2009-07-21 13:00:00,32.79,32.79,32.64,32.73,1020000.0,32.79,32.79,32.64,32.73,1020000.0
2009-07-21 13:30:00,32.74,32.83,32.66,32.71,721000.0,32.74,32.83,32.66,32.71,721000.0
2009-07-21 14:00:00,32.7,32.81,32.68,32.76,946000.0,32.7,32.81,32.68,32.76,946000.0
2009-07-21 14:30:00,32.76,33.18,32.7,33.18,1782000.0,32.76,33.18,32.7,33.18,1782000.0
2009-07-21 15:00:00,33.16,33.34,33.13,33.24,1961000.0,33.16,33.34,33.13,33.24,1961000.0
2009-07-21 15:30:00,33.24,33.3,33.1,33.22,2315000.0,33.24,33.3,33.1,33.22,2315000.0
2009-07-22 09:30:00,33.0,33.08,32.57,32.6,4026000.0,33.0,33.08,32.57,32.6,4026000.0
2009-07-22 10:00:00,32.61,32.76,32.18,32.25,4363000.0,32.61,32.76,32.18,32.25,4363000.0
2009-07-22 10:30:00,32.25,32.6,32.23,32.5,1643000.0,32.25,32.6,32.23,32.5,1643000.0
2009-07-22 11:00:00,32.48,32.5,32.3,32.33,1287000.0,32.48,32.5,32.3,32.33,1287000.0
2009-07-22 11:30:00,32.35,32.44,32.25,32.31,922000.0,32.35,32.44,32.25,32.31,922000.0
2009-07-22 12:00:00,32.32,32.49,32.3,32.45,704000.0,32.32,32.49,32.3,32.45,704000.0
2009-07-22 12:30:00,32.45,32.67,32.39,32.58,950000.0,32.45,32.67,32.39,32.58,950000.0
2009-07-22 13:00:00,32.6,32.71,32.5,32.55,752000.0,32.6,32.71,32.5,32.55,752000.0
2009-07-22 13:30:00,32.53,32.64,32.5,32.62,699000.0,32.53,32.64,32.5,32.62,699000.0
2009-07-22 14:00:00,32.62,32.64,32.49,32.52,993000.0,32.62,32.64,32.49,32.52,993000.0
2009-07-22 14:30:00,32.49,32.62,32.49,32.62,841000.0,32.49,32.62,32.49,32.62,841000.0
2009-07-22 15:00:00,32.61,32.66,32.33,32.35,1271000.0,32.61,32.66,32.33,32.35,1271000.0
2009-07-22 15:30:00,32.35,32.48,32.26,32.44,2016000.0,32.35,32.48,32.26,32.44,2016000.0
2009-07-23 09:30:00,32.6,33.42,32.57,33.39,3295000.0,32.6,33.42,32.57,33.39,3295000.0
2009-07-23 10:00:00,33.39,33.48,33.16,33.2,2116000.0,33.39,33.48,33.16,33.2,2116000.0
2009-07-23 10:30:00,33.22,33.45,33.17,33.29,1557000.0,33.22,33.45,33.17,33.29,1557000.0
2009-07-23 11:00:00,33.3,33.37,33.24,33.34,1044000.0,33.3,33.37,33.24,33.34,1044000.0
2009-07-23 11:30:00,33.34,33.4,33.3,33.32,846000.0,33.34,33.4,33.3,33.32,846000.0
2009-07-23 12:00:00,33.33,33.38,33.24,33.37,692000.0,33.33,33.38,33.24,33.37,692000.0
2009-07-23 12:30:00,33.36,33.39,33.29,33.36,625000.0,33.36,33.39,33.29,33.36,625000.0
2009-07-23 13:00:00,33.37,33.43,33.29,33.42,757000.0,33.37,33.43,33.29,33.42,757000.0
2009-07-23 13:30:00,33.42,33.56,33.37,33.38,1171000.0,33.42,33.56,33.37,33.38,1171000.0
2009-07-23 14:00:00,33.38,33.39,33.2,33.24,1234000.0,33.38,33.39,33.2,33.24,1234000.0
2009-07-23 14:30:00,33.22,33.31,33.22,33.25,1166000.0,33.22,33.31,33.22,33.25,1166000.0
2009-07-23 15:00:00,33.25,33.38,33.23,33.34,1269000.0,33.25,33.38,33.23,33.34,1269000.0
2009-07-23 15:30:00,33.33,33.33,33.05,33.26,3334000.0,33.33,33.33,33.05,33.26,3334000.0
2009-07-24 09:30:00,33.97,35.59,33.81,35.58,13520000.0,33.97,35.59,33.81,35.58,13520000.0
2009-07-24 10:00:00,35.58,36.33,35.57,36.02,9305000.0,35.58,36.33,35.57,36.02,9305000.0
2009-07-24 10:30:00,36.02,36.17,35.65,35.76,4043000.0,36.02,36.17,35.65,35.76,4043000.0
2009-07-24 11:00:00,35.75,36.0,35.58,35.87,2636000.0,35.75,36.0,35.58,35.87,2636000.0
2009-07-24 11:30:00,35.88,36.16,35.88,36.14,2299000.0,35.88,36.16,35.88,36.14,2299000.0
2009-07-24 12:00:00,36.16,36.27,36.04,36.2,1886000.0,36.16,36.27,36.04,36.2,1886000.0
2009-07-24 12:30:00,36.19,36.3,36.12,36.15,1444000.0,36.19,36.3,36.12,36.15,1444000.0
2009-07-24 13:00:00,36.16,36.23,36.07,36.22,783000.0,36.16,36.23,36.07,36.22,783000.0
2009-07-24 13:30:00,36.22,36.28,35.98,35.98,1366000.0,36.22,36.28,35.98,35.98,1366000.0
2009-07-24 14:00:00,36.0,36.07,35.91,35.96,1498000.0,36.0,36.07,35.91,35.96,1498000.0
2009-07-24 14:30:00,35.96,36.0,35.52,35.62,2888000.0,35.96,36.0,35.52,35.62,2888000.0
2009-07-24 15:00:00,35.63,35.75,35.48,35.71,2099000.0,35.63,35.75,35.48,35.71,2099000.0
2009-07-24 15:30:00,35.7,35.88,35.61,35.81,3278000.0,35.7,35.88,35.61,35.81,3278000.0
2009-07-27 09:30:00,36.01,36.85,36.0,36.31,6099000.0,36.01,36.85,36.0,36.31,6099000.0
2009-07-27 10:00:00,36.33,36.6,35.64,35.84,4879000.0,36.33,36.6,35.64,35.84,4879000.0
2009-07-27 10:30:00,35.84,35.93,35.6,35.91,1735000.0,35.84,35.93,35.6,35.91,1735000.0
2009-07-27 11:00:00,35.89,36.36,35.88,36.24,2285000.0,35.89,36.36,35.88,36.24,2285000.0
2009-07-27 11:30:00,36.24,36.3,36.0,36.0,879000.0,36.24,36.3,36.0,36.0,879000.0
2009-07-27 12:00:00,36.0,36.3,35.97,36.17,851000.0,36.0,36.3,35.97,36.17,851000.0
2009-07-27 12:30:00,36.2,36.2,35.8,35.93,1153000.0,36.2,36.2,35.8,35.93,1153000.0
2009-07-27 13:00:00,35.92,36.12,35.85,35.89,806000.0,35.92,36.12,35.85,35.89,806000.0
2009-07-27 13:30:00,35.89,36.14,35.8,36.14,1090000.0,35.89,36.14,35.8,36.14,1090000.0
2009-07-27 14:00:00,36.14,36.14,35.94,36.05,718000.0,36.14,36.14,35.94,36.05,718000.0
2009-07-27 14:30:00,36.08,36.17,36.0,36.04,640000.0,36.08,36.17,36.0,36.04,640000.0
2009-07-27 15:00:00,36.04,36.09,35.44,35.52,3198000.0,36.04,36.09,35.44,35.52,3198000.0
2009-07-27 15:30:00,35.52,35.74,35.28,35.66,3311000.0,35.52,35.74,35.28,35.66,3311000.0
2009-07-28 09:30:00,35.47,35.79,35.26,35.47,3456000.0,35.47,35.79,35.26,35.47,3456000.0
2009-07-28 10:00:00,35.44,35.46,35.14,35.38,2040000.0,35.44,35.46,35.14,35.38,2040000.0
2009-07-28 10:30:00,35.36,35.45,35.21,35.33,720000.0,35.36,35.45,35.21,35.33,720000.0
2009-07-28 11:00:00,35.33,35.33,35.01,35.02,1019000.0,35.33,35.33,35.01,35.02,1019000.0
2009-07-28 11:30:00,35.02,35.18,34.93,35.1,1260000.0,35.02,35.18,34.93,35.1,1260000.0
2009-07-28 12:00:00,35.1,35.18,35.0,35.02,880000.0,35.1,35.18,35.0,35.02,880000.0
2009-07-28 12:30:00,35.02,35.11,34.9,34.98,786000.0,35.02,35.11,34.9,34.98,786000.0
2009-07-28 13:00:00,35.0,35.3,34.92,35.15,950000.0,35.0,35.3,34.92,35.15,950000.0
2009-07-28 13:30:00,35.17,35.2,35.0,35.13,710000.0,35.17,35.2,35.0,35.13,710000.0
2009-07-28 14:00:00,35.13,35.35,35.03,35.31,1153000.0,35.13,35.35,35.03,35.31,1153000.0
2009-07-28 14:30:00,35.31,35.39,35.1,35.16,1183000.0,35.31,35.39,35.1,35.16,1183000.0
2009-07-28 15:00:00,35.16,35.16,34.99,35.09,1209000.0,35.16,35.16,34.99,35.09,1209000.0
2009-07-28 15:30:00,35.1,35.24,35.01,35.11,2132000.0,35.1,35.24,35.01,35.11,2132000.0
2009-07-29 09:30:00,34.6,34.63,34.16,34.51,2659000.0,34.6,34.63,34.16,34.51,2659000.0
2009-07-29 10:00:00,34.52,34.95,34.5,34.84,1794000.0,34.52,34.95,34.5,34.84,1794000.0
2009-07-29 10:30:00,34.83,34.85,34.4,34.41,1069000.0,34.83,34.85,34.4,34.41,1069000.0
2009-07-29 11:00:00,34.4,34.55,34.31,34.38,631000.0,34.4,34.55,34.31,34.38,631000.0
2009-07-29 11:30:00,34.37,34.49,34.34,34.45,389000.0,34.37,34.49,34.34,34.45,389000.0
2009-07-29 12:00:00,34.45,34.47,34.28,34.34,420000.0,34.45,34.47,34.28,34.34,420000.0
2009-07-29 12:30:00,34.37,34.62,34.36,34.5,767000.0,34.37,34.62,34.36,34.5,767000.0
2009-07-29 13:00:00,34.48,34.49,34.31,34.37,393000.0,34.48,34.49,34.31,34.37,393000.0
2009-07-29 13:30:00,34.37,34.44,34.31,34.43,366000.0,34.37,34.44,34.31,34.43,366000.0
2009-07-29 14:00:00,34.43,34.55,34.42,34.52,597000.0,34.43,34.55,34.42,34.52,597000.0
2009-07-29 14:30:00,34.54,34.55,34.36,34.4,459000.0,34.54,34.55,34.36,34.4,459000.0
2009-07-29 15:00:00,34.41,34.56,34.41,34.46,671000.0,34.41,34.56,34.41,34.46,671000.0
2009-07-29 15:30:00,34.45,34.58,34.43,34.46,1317000.0,34.45,34.58,34.43,34.46,1317000.0
2009-07-30 09:30:00,35.19,35.7,35.15,35.6,3558000.0,35.19,35.7,35.15,35.6,3558000.0
2009-07-30 10:00:00,35.6,35.75,35.45,35.72,1838000.0,35.6,35.75,35.45,35.72,1838000.0
2009-07-30 10:30:00,35.72,35.73,35.55,35.59,970000.0,35.72,35.73,35.55,35.59,970000.0
2009-07-30 11:00:00,35.6,35.6,35.4,35.46,875000.0,35.6,35.6,35.4,35.46,875000.0
2009-07-30 11:30:00,35.46,35.5,35.2,35.2,1275000.0,35.46,35.5,35.2,35.2,1275000.0
2009-07-30 12:00:00,35.2,35.4,35.15,35.26,1171000.0,35.2,35.4,35.15,35.26,1171000.0
2009-07-30 12:30:00,35.28,35.38,35.26,35.31,520000.0,35.28,35.38,35.26,35.31,520000.0
2009-07-30 13:00:00,35.3,35.45,35.3,35.39,495000.0,35.3,35.45,35.3,35.39,495000.0
2009-07-30 13:30:00,35.39,35.49,35.36,35.41,771000.0,35.39,35.49,35.36,35.41,771000.0
2009-07-30 14:00:00,35.41,35.5,35.34,35.49,732000.0,35.41,35.5,35.34,35.49,732000.0
2009-07-30 14:30:00,35.5,35.6,35.44,35.48,1218000.0,35.5,35.6,35.44,35.48,1218000.0
2009-07-30 15:00:00,35.47,35.55,35.41,35.46,515000.0,35.47,35.55,35.41,35.46,515000.0
2009-07-30 15:30:00,35.45,35.46,35.0,35.09,2980000.0,35.45,35.46,35.0,35.09,2980000.0
2009-07-31 09:30:00,35.1,35.54,34.96,35.08,1702000.0,35.1,35.54,34.96,35.08,1702000.0
2009-07-31 10:00:00,35.09,35.29,34.93,35.16,1498000.0,35.09,35.29,34.93,35.16,1498000.0
2009-07-31 10:30:00,35.16,35.27,35.1,35.23,564000.0,35.16,35.27,35.1,35.23,564000.0
2009-07-31 11:00:00,35.21,35.25,35.13,35.17,550000.0,35.21,35.25,35.13,35.17,550000.0
2009-07-31 11:30:00,35.17,35.25,35.0,35.01,889000.0,35.17,35.25,35.0,35.01,889000.0
2009-07-31 12:00:00,35.01,35.12,34.96,35.07,412000.0,35.01,35.12,34.96,35.07,412000.0
2009-07-31 12:30:00,35.06,35.07,34.87,34.99,515000.0,35.06,35.07,34.87,34.99,515000.0
2009-07-31 13:00:00,34.97,35.01,34.8,34.93,487000.0,34.97,35.01,34.8,34.93,487000.0
2009-07-31 13:30:00,34.93,35.05,34.78,34.96,692000.0,34.93,35.05,34.78,34.96,692000.0
2009-07-31 14:00:00,34.96,35.08,34.95,35.04,643000.0,34.96,35.08,34.95,35.04,643000.0
2009-07-31 14:30:00,35.03,35.05,34.79,34.83,668000.0,35.03,35.05,34.79,34.83,668000.0
2009-07-31 15:00:00,34.82,34.93,34.75,34.87,734000.0,34.82,34.93,34.75,34.87,734000.0
2009-07-31 15:30:00,34.88,34.88,34.63,34.78,1910000.0,34.88,34.88,34.63,34.78,1910000.0
2009-08-03 09:30:00,35.6,36.0,35.46,35.83,3779000.0,35.6,36.0,35.46,35.83,3779000.0
2009-08-03 10:00:00,35.83,35.89,35.27,35.49,2699000.0,35.83,35.89,35.27,35.49,2699000.0
2009-08-03 10:30:00,35.49,35.64,35.35,35.47,781000.0,35.49,35.64,35.35,35.47,781000.0
2009-08-03 11:00:00,35.45,35.73,35.43,35.52,942000.0,35.45,35.73,35.43,35.52,942000.0
2009-08-03 11:30:00,35.52,35.66,35.5,35.65,395000.0,35.52,35.66,35.5,35.65,395000.0
2009-08-03 12:00:00,35.64,35.67,35.47,35.5,443000.0,35.64,35.67,35.47,35.5,443000.0
2009-08-03 12:30:00,35.51,35.61,35.48,35.59,303000.0,35.51,35.61,35.48,35.59,303000.0
2009-08-03 13:00:00,35.6,35.66,35.54,35.56,268000.0,35.6,35.66,35.54,35.56,268000.0
2009-08-03 13:30:00,35.57,35.62,35.5,35.57,289000.0,35.57,35.62,35.5,35.57,289000.0
2009-08-03 14:00:00,35.58,35.59,35.49,35.49,279000.0,35.58,35.59,35.49,35.49,279000.0
2009-08-03 14:30:00,35.47,35.55,35.41,35.49,548000.0,35.47,35.55,35.41,35.49,548000.0
2009-08-03 15:00:00,35.48,35.5,35.39,35.44,842000.0,35.48,35.5,35.39,35.44,842000.0
2009-08-03 15:30:00,35.41,35.46,35.35,35.45,1541000.0,35.41,35.46,35.35,35.45,1541000.0
2009-08-04 09:30:00,35.3,35.78,35.1,35.47,1880000.0,35.3,35.78,35.1,35.47,1880000.0
2009-08-04 10:00:00,35.46,35.52,35.29,35.43,1175000.0,35.46,35.52,35.29,35.43,1175000.0
2009-08-04 10:30:00,35.42,35.43,35.25,35.42,875000.0,35.42,35.43,35.25,35.42,875000.0
2009-08-04 11:00:00,35.41,35.5,35.36,35.44,797000.0,35.41,35.5,35.36,35.44,797000.0
2009-08-04 11:30:00,35.47,35.6,35.43,35.56,735000.0,35.47,35.6,35.43,35.56,735000.0
2009-08-04 12:00:00,35.54,35.6,35.5,35.52,402000.0,35.54,35.6,35.5,35.52,402000.0
2009-08-04 12:30:00,35.52,35.52,35.4,35.47,438000.0,35.52,35.52,35.4,35.47,438000.0
2009-08-04 13:00:00,35.46,35.47,35.34,35.36,641000.0,35.46,35.47,35.34,35.36,641000.0
2009-08-04 13:30:00,35.36,35.38,35.1,35.11,800000.0,35.36,35.38,35.1,35.11,800000.0
2009-08-04 14:00:00,35.11,35.11,34.81,35.0,1669000.0,35.11,35.11,34.81,35.0,1669000.0
2009-08-04 14:30:00,35.0,35.09,34.87,35.02,837000.0,35.0,35.09,34.87,35.02,837000.0
2009-08-04 15:00:00,34.99,35.14,34.96,35.01,760000.0,34.99,35.14,34.96,35.01,760000.0
2009-08-04 15:30:00,35.0,35.14,34.86,35.14,1077000.0,35.0,35.14,34.86,35.14,1077000.0
2009-08-05 09:30:00,35.4,35.4,34.5,34.55,1678000.0,35.4,35.4,34.5,34.55,1678000.0
2009-08-05 10:00:00,34.59,34.59,34.24,34.52,2422000.0,34.59,34.59,34.24,34.52,2422000.0
2009-08-05 10:30:00,34.52,34.52,34.38,34.41,859000.0,34.52,34.52,34.38,34.41,859000.0
2009-08-05 11:00:00,34.41,34.68,34.35,34.66,866000.0,34.41,34.68,34.35,34.66,866000.0
2009-08-05 11:30:00,34.66,34.7,34.51,34.54,695000.0,34.66,34.7,34.51,34.54,695000.0
2009-08-05 12:00:00,34.52,34.68,34.48,34.62,432000.0,34.52,34.68,34.48,34.62,432000.0
2009-08-05 12:30:00,34.6,34.67,34.51,34.54,180000.0,34.6,34.67,34.51,34.54,180000.0
2009-08-05 13:00:00,34.6,34.71,34.49,34.68,296000.0,34.6,34.71,34.49,34.68,296000.0
2009-08-05 13:30:00,34.7,34.74,34.66,34.66,368000.0,34.7,34.74,34.66,34.66,368000.0
2009-08-05 14:00:00,34.67,34.71,34.54,34.59,705000.0,34.67,34.71,34.54,34.59,705000.0
2009-08-05 14:30:00,34.59,34.8,34.57,34.78,731000.0,34.59,34.8,34.57,34.78,731000.0
2009-08-05 15:00:00,34.79,34.9,34.72,34.87,571000.0,34.79,34.9,34.72,34.87,571000.0
2009-08-05 15:30:00,34.86,34.87,34.62,34.69,1481000.0,34.86,34.87,34.62,34.69,1481000.0
2009-08-06 09:30:00,35.0,35.06,34.41,34.64,1819000.0,35.0,35.06,34.41,34.64,1819000.0
2009-08-06 10:00:00,34.6,34.63,34.19,34.33,1318000.0,34.6,34.63,34.19,34.33,1318000.0
2009-08-06 10:30:00,34.32,34.48,34.28,34.38,740000.0,34.32,34.48,34.28,34.38,740000.0
2009-08-06 11:00:00,34.39,34.63,34.38,34.47,736000.0,34.39,34.63,34.38,34.47,736000.0
2009-08-06 11:30:00,34.47,34.47,34.33,34.34,735000.0,34.47,34.47,34.33,34.34,735000.0
2009-08-06 12:00:00,34.34,34.34,34.18,34.19,995000.0,34.34,34.34,34.18,34.19,995000.0
2009-08-06 12:30:00,34.2,34.4,34.2,34.22,631000.0,34.2,34.4,34.2,34.22,631000.0
2009-08-06 13:00:00,34.23,34.33,34.19,34.32,689000.0,34.23,34.33,34.19,34.32,689000.0
2009-08-06 13:30:00,34.33,34.41,34.23,34.33,603000.0,34.33,34.41,34.23,34.33,603000.0
2009-08-06 14:00:00,34.32,34.32,34.12,34.24,872000.0,34.32,34.32,34.12,34.24,872000.0
2009-08-06 14:30:00,34.25,34.27,34.11,34.23,1058000.0,34.25,34.27,34.11,34.23,1058000.0
2009-08-06 15:00:00,34.22,34.32,34.16,34.31,796000.0,34.22,34.32,34.16,34.31,796000.0
2009-08-06 15:30:00,34.32,34.35,34.12,34.13,2011000.0,34.32,34.35,34.12,34.13,2011000.0
2009-08-07 09:30:00,34.7,34.74,34.3,34.41,2269000.0,34.7,34.74,34.3,34.41,2269000.0
2009-08-07 10:00:00,34.41,34.54,34.35,34.51,934000.0,34.41,34.54,34.35,34.51,934000.0
2009-08-07 10:30:00,34.49,34.92,34.49,34.92,1559000.0,34.49,34.92,34.49,34.92,1559000.0
2009-08-07 11:00:00,34.91,34.97,34.84,34.93,1071000.0,34.91,34.97,34.84,34.93,1071000.0
2009-08-07 11:30:00,34.97,35.0,34.63,34.73,1031000.0,34.97,35.0,34.63,34.73,1031000.0
2009-08-07 12:00:00,34.72,34.75,34.64,34.68,1183000.0,34.72,34.75,34.64,34.68,1183000.0
2009-08-07 12:30:00,34.69,34.88,34.69,34.78,873000.0,34.69,34.88,34.69,34.78,873000.0
2009-08-07 13:00:00,34.77,34.87,34.75,34.87,568000.0,34.77,34.87,34.75,34.87,568000.0
2009-08-07 13:30:00,34.86,34.89,34.8,34.85,432000.0,34.86,34.89,34.8,34.85,432000.0
2009-08-07 14:00:00,34.86,34.94,34.84,34.93,681000.0,34.86,34.94,34.84,34.93,681000.0
2009-08-07 14:30:00,34.93,34.97,34.88,34.92,570000.0,34.93,34.97,34.88,34.92,570000.0
2009-08-07 15:00:00,34.91,34.94,34.8,34.81,852000.0,34.91,34.94,34.8,34.81,852000.0
2009-08-07 15:30:00,34.8,34.85,34.7,34.7,1528000.0,34.8,34.85,34.7,34.7,1528000.0
2009-08-10 09:30:00,34.89,35.46,34.65,35.37,2796000.0,34.89,35.46,34.65,35.37,2796000.0
2009-08-10 10:00:00,35.36,35.42,35.22,35.35,1481000.0,35.36,35.42,35.22,35.35,1481000.0
2009-08-10 10:30:00,35.36,35.36,35.15,35.25,733000.0,35.36,35.36,35.15,35.25,733000.0
2009-08-10 11:00:00,35.26,35.31,35.15,35.16,713000.0,35.26,35.31,35.15,35.16,713000.0
2009-08-10 11:30:00,35.16,35.27,35.15,35.2,513000.0,35.16,35.27,35.15,35.2,513000.0
2009-08-10 12:00:00,35.2,35.27,35.18,35.19,433000.0,35.2,35.27,35.18,35.19,433000.0
2009-08-10 12:30:00,35.18,35.2,35.08,35.13,530000.0,35.18,35.2,35.08,35.13,530000.0
2009-08-10 13:00:00,35.14,35.14,35.0,35.04,929000.0,35.14,35.14,35.0,35.04,929000.0
2009-08-10 13:30:00,35.04,35.09,34.94,34.97,661000.0,35.04,35.09,34.94,34.97,661000.0
2009-08-10 14:00:00,34.98,35.12,34.9,35.12,1101000.0,34.98,35.12,34.9,35.12,1101000.0
2009-08-10 14:30:00,35.12,35.18,35.0,35.1,825000.0,35.12,35.18,35.0,35.1,825000.0
2009-08-10 15:00:00,35.12,35.19,35.08,35.17,807000.0,35.12,35.19,35.08,35.17,807000.0
2009-08-10 15:30:00,35.16,35.19,35.08,35.19,889000.0,35.16,35.19,35.08,35.19,889000.0
2009-08-11 09:30:00,34.96,35.19,34.88,34.9,1477000.0,34.96,35.19,34.88,34.9,1477000.0
2009-08-11 10:00:00,34.87,34.9,34.55,34.6,1411000.0,34.87,34.9,34.55,34.6,1411000.0
2009-08-11 10:30:00,34.6,34.68,34.42,34.65,1115000.0,34.6,34.68,34.42,34.65,1115000.0
2009-08-11 11:00:00,34.63,34.72,34.46,34.51,581000.0,34.63,34.72,34.46,34.51,581000.0
2009-08-11 11:30:00,34.5,34.6,34.46,34.6,567000.0,34.5,34.6,34.46,34.6,567000.0
2009-08-11 12:00:00,34.59,34.63,34.46,34.51,632000.0,34.59,34.63,34.46,34.51,632000.0
2009-08-11 12:30:00,34.54,34.57,34.45,34.47,452000.0,34.54,34.57,34.45,34.47,452000.0
2009-08-11 13:00:00,34.47,34.53,34.35,34.39,640000.0,34.47,34.53,34.35,34.39,640000.0
2009-08-11 13:30:00,34.39,34.6,34.39,34.53,651000.0,34.39,34.6,34.39,34.53,651000.0
2009-08-11 14:00:00,34.58,34.66,34.51,34.61,489000.0,34.58,34.66,34.51,34.61,489000.0
2009-08-11 14:30:00,34.6,34.67,34.52,34.59,332000.0,34.6,34.67,34.52,34.59,332000.0
2009-08-11 15:00:00,34.57,34.67,34.56,34.58,517000.0,34.57,34.67,34.56,34.58,517000.0
2009-08-11 15:30:00,34.59,34.63,34.32,34.58,1302000.0,34.59,34.63,34.32,34.58,1302000.0
2009-08-12 09:30:00,34.6,35.07,34.5,35.02,2118000.0,34.6,35.07,34.5,35.02,2118000.0
2009-08-12 10:00:00,35.04,35.07,34.85,34.98,685000.0,35.04,35.07,34.85,34.98,685000.0
2009-08-12 10:30:00,34.96,34.98,34.88,34.88,375000.0,34.96,34.98,34.88,34.88,375000.0
2009-08-12 11:00:00,34.9,34.95,34.88,34.89,264000.0,34.9,34.95,34.88,34.89,264000.0
2009-08-12 11:30:00,34.88,34.9,34.8,34.87,476000.0,34.88,34.9,34.8,34.87,476000.0
2009-08-12 12:00:00,34.86,34.9,34.83,34.86,380000.0,34.86,34.9,34.83,34.86,380000.0
2009-08-12 12:30:00,34.87,34.9,34.81,34.85,342000.0,34.87,34.9,34.81,34.85,342000.0
2009-08-12 13:00:00,34.86,34.87,34.8,34.81,163000.0,34.86,34.87,34.8,34.81,163000.0
2009-08-12 13:30:00,34.81,34.86,34.8,34.83,477000.0,34.81,34.86,34.8,34.83,477000.0
2009-08-12 14:00:00,34.83,34.88,34.66,34.66,621000.0,34.83,34.88,34.66,34.66,621000.0
2009-08-12 14:30:00,34.65,34.85,34.51,34.85,1307000.0,34.65,34.85,34.51,34.85,1307000.0
2009-08-12 15:00:00,34.85,35.0,34.81,34.92,1775000.0,34.85,35.0,34.81,34.92,1775000.0
2009-08-12 15:30:00,34.91,35.0,34.78,34.85,1350000.0,34.91,35.0,34.78,34.85,1350000.0
2009-08-13 09:30:00,35.23,35.42,34.55,34.63,1884000.0,35.23,35.42,34.55,34.63,1884000.0
2009-08-13 10:00:00,34.63,34.79,34.5,34.77,890000.0,34.63,34.79,34.5,34.77,890000.0
2009-08-13 10:30:00,34.77,35.03,34.72,34.94,786000.0,34.77,35.03,34.72,34.94,786000.0
2009-08-13 11:00:00,34.97,35.0,34.7,34.76,723000.0,34.97,35.0,34.7,34.76,723000.0
2009-08-13 11:30:00,34.77,34.84,34.75,34.77,270000.0,34.77,34.84,34.75,34.77,270000.0
2009-08-13 12:00:00,34.77,34.82,34.66,34.68,611000.0,34.77,34.82,34.66,34.68,611000.0
2009-08-13 12:30:00,34.68,34.76,34.67,34.73,500000.0,34.68,34.76,34.67,34.73,500000.0
2009-08-13 13:00:00,34.74,34.8,34.58,34.61,638000.0,34.74,34.8,34.58,34.61,638000.0
2009-08-13 13:30:00,34.61,34.67,34.52,34.6,758000.0,34.61,34.67,34.52,34.6,758000.0
2009-08-13 14:00:00,34.6,34.62,34.41,34.49,1176000.0,34.6,34.62,34.41,34.49,1176000.0
2009-08-13 14:30:00,34.49,34.56,34.48,34.5,630000.0,34.49,34.56,34.48,34.5,630000.0
2009-08-13 15:00:00,34.48,34.56,34.47,34.52,843000.0,34.48,34.56,34.47,34.52,843000.0
2009-08-13 15:30:00,34.53,34.74,34.53,34.72,1146000.0,34.53,34.74,34.53,34.72,1146000.0
2009-08-14 09:30:00,34.53,34.61,34.02,34.2,2275000.0,34.53,34.61,34.02,34.2,2275000.0
2009-08-14 10:00:00,34.18,34.19,33.83,33.99,2145000.0,34.18,34.19,33.83,33.99,2145000.0
2009-08-14 10:30:00,33.98,34.0,33.75,33.87,1129000.0,33.98,34.0,33.75,33.87,1129000.0
2009-08-14 11:00:00,33.87,33.98,33.85,33.9,559000.0,33.87,33.98,33.85,33.9,559000.0
2009-08-14 11:30:00,33.92,33.92,33.71,33.75,838000.0,33.92,33.92,33.71,33.75,838000.0
2009-08-14 12:00:00,33.74,33.94,33.71,33.75,635000.0,33.74,33.94,33.71,33.75,635000.0
2009-08-14 12:30:00,33.74,33.84,33.71,33.78,465000.0,33.74,33.84,33.71,33.78,465000.0
2009-08-14 13:00:00,33.8,33.9,33.76,33.88,309000.0,33.8,33.9,33.76,33.88,309000.0
2009-08-14 13:30:00,33.89,33.98,33.8,33.95,1006000.0,33.89,33.98,33.8,33.95,1006000.0
2009-08-14 14:00:00,33.95,34.0,33.85,33.95,845000.0,33.95,34.0,33.85,33.95,845000.0
2009-08-14 14:30:00,33.95,34.02,33.94,33.99,625000.0,33.95,34.02,33.94,33.99,625000.0
2009-08-14 15:00:00,33.99,34.0,33.94,33.95,643000.0,33.99,34.0,33.94,33.95,643000.0
2009-08-14 15:30:00,33.95,34.0,33.91,33.94,1951000.0,33.95,34.0,33.91,33.94,1951000.0
2009-08-17 09:30:00,32.51,32.75,32.2,32.62,3695000.0,32.51,32.75,32.2,32.62,3695000.0
2009-08-17 10:00:00,32.59,32.63,32.32,32.42,1838000.0,32.59,32.63,32.32,32.42,1838000.0
2009-08-17 10:30:00,32.41,32.45,32.35,32.38,933000.0,32.41,32.45,32.35,32.38,933000.0
2009-08-17 11:00:00,32.37,32.39,32.18,32.37,1830000.0,32.37,32.39,32.18,32.37,1830000.0
2009-08-17 11:30:00,32.35,32.53,32.3,32.4,1187000.0,32.35,32.53,32.3,32.4,1187000.0
2009-08-17 12:00:00,32.4,32.47,32.36,32.41,568000.0,32.4,32.47,32.36,32.41,568000.0
2009-08-17 12:30:00,32.41,32.46,32.35,32.35,388000.0,32.41,32.46,32.35,32.35,388000.0
2009-08-17 13:00:00,32.35,32.35,32.23,32.29,1080000.0,32.35,32.35,32.23,32.29,1080000.0
2009-08-17 13:30:00,32.28,32.42,32.2,32.42,1017000.0,32.28,32.42,32.2,32.42,1017000.0
2009-08-17 14:00:00,32.41,32.5,32.36,32.47,1404000.0,32.41,32.5,32.36,32.47,1404000.0
2009-08-17 14:30:00,32.46,32.48,32.32,32.36,1115000.0,32.46,32.48,32.32,32.36,1115000.0
2009-08-17 15:00:00,32.36,32.38,32.05,32.1,1394000.0,32.36,32.38,32.05,32.1,1394000.0
2009-08-17 15:30:00,32.09,32.21,31.97,32.15,3656000.0,32.09,32.21,31.97,32.15,3656000.0
2009-08-18 09:30:00,32.4,32.8,32.25,32.35,3068000.0,32.4,32.8,32.25,32.35,3068000.0
2009-08-18 10:00:00,32.37,32.55,32.27,32.29,1126000.0,32.37,32.55,32.27,32.29,1126000.0
2009-08-18 10:30:00,32.28,32.35,32.12,32.29,1198000.0,32.28,32.35,32.12,32.29,1198000.0
2009-08-18 11:00:00,32.27,32.57,32.27,32.54,1087000.0,32.27,32.57,32.27,32.54,1087000.0
2009-08-18 11:30:00,32.54,32.78,32.51,32.75,1297000.0,32.54,32.78,32.51,32.75,1297000.0
2009-08-18 12:00:00,32.75,32.8,32.65,32.66,1034000.0,32.75,32.8,32.65,32.66,1034000.0
2009-08-18 12:30:00,32.67,32.84,32.61,32.8,655000.0,32.67,32.84,32.61,32.8,655000.0
2009-08-18 13:00:00,32.82,32.96,32.81,32.87,779000.0,32.82,32.96,32.81,32.87,779000.0
2009-08-18 13:30:00,32.89,32.9,32.67,32.75,974000.0,32.89,32.9,32.67,32.75,974000.0
2009-08-18 14:00:00,32.73,32.89,32.69,32.87,977000.0,32.73,32.89,32.69,32.87,977000.0
2009-08-18 14:30:00,32.88,32.88,32.72,32.79,829000.0,32.88,32.88,32.72,32.79,829000.0
2009-08-18 15:00:00,32.78,32.87,32.77,32.77,663000.0,32.78,32.87,32.77,32.77,663000.0
2009-08-18 15:30:00,32.77,32.83,32.68,32.71,1169000.0,32.77,32.83,32.68,32.71,1169000.0
2009-08-19 09:30:00,32.01,32.2,31.85,32.13,2955000.0,32.01,32.2,31.85,32.13,2955000.0
2009-08-19 10:00:00,32.15,32.49,32.14,32.25,2672000.0,32.15,32.49,32.14,32.25,2672000.0
2009-08-19 10:30:00,32.28,32.44,32.27,32.33,1721000.0,32.28,32.44,32.27,32.33,1721000.0
2009-08-19 11:00:00,32.32,32.44,32.28,32.43,890000.0,32.32,32.44,32.28,32.43,890000.0
2009-08-19 11:30:00,32.44,32.74,32.38,32.69,2048000.0,32.44,32.74,32.38,32.69,2048000.0
2009-08-19 12:00:00,32.71,32.87,32.67,32.83,1350000.0,32.71,32.87,32.67,32.83,1350000.0
2009-08-19 12:30:00,32.82,32.95,32.72,32.89,1427000.0,32.82,32.95,32.72,32.89,1427000.0
2009-08-19 13:00:00,32.89,33.13,32.88,33.04,875000.0,32.89,33.13,32.88,33.04,875000.0
2009-08-19 13:30:00,33.03,33.12,32.92,33.1,792000.0,33.03,33.12,32.92,33.1,792000.0
2009-08-19 14:00:00,33.09,33.2,33.07,33.1,979000.0,33.09,33.2,33.07,33.1,979000.0
2009-08-19 14:30:00,33.11,33.19,33.02,33.16,822000.0,33.11,33.19,33.02,33.16,822000.0
2009-08-19 15:00:00,33.16,33.16,32.84,32.94,826000.0,33.16,33.16,32.84,32.94,826000.0
2009-08-19 15:30:00,32.94,33.08,32.86,33.07,1511000.0,32.94,33.08,32.86,33.07,1511000.0
2009-08-20 09:30:00,33.54,33.95,33.45,33.93,3486000.0,33.54,33.95,33.45,33.93,3486000.0
2009-08-20 10:00:00,33.93,33.97,33.67,33.78,2227000.0,33.93,33.97,33.67,33.78,2227000.0
2009-08-20 10:30:00,33.79,33.85,33.76,33.8,567000.0,33.79,33.85,33.76,33.8,567000.0
2009-08-20 11:00:00,33.8,33.84,33.75,33.77,545000.0,33.8,33.84,33.75,33.77,545000.0
2009-08-20 11:30:00,33.77,33.79,33.7,33.73,390000.0,33.77,33.79,33.7,33.73,390000.0
2009-08-20 12:00:00,33.74,33.79,33.73,33.77,317000.0,33.74,33.79,33.73,33.77,317000.0
2009-08-20 12:30:00,33.77,33.93,33.77,33.9,745000.0,33.77,33.93,33.77,33.9,745000.0
2009-08-20 13:00:00,33.89,33.89,33.8,33.86,311000.0,33.89,33.89,33.8,33.86,311000.0
2009-08-20 13:30:00,33.83,33.91,33.83,33.9,413000.0,33.83,33.91,33.83,33.9,413000.0
2009-08-20 14:00:00,33.9,33.93,33.8,33.8,803000.0,33.9,33.93,33.8,33.8,803000.0
2009-08-20 14:30:00,33.8,33.82,33.7,33.77,712000.0,33.8,33.82,33.7,33.77,712000.0
2009-08-20 15:00:00,33.78,33.87,33.76,33.78,659000.0,33.78,33.87,33.76,33.78,659000.0
2009-08-20 15:30:00,33.78,33.91,33.76,33.9,2147000.0,33.78,33.91,33.76,33.9,2147000.0
2009-08-21 09:30:00,34.29,34.37,33.95,34.09,3172000.0,34.29,34.37,33.95,34.09,3172000.0
2009-08-21 10:00:00,34.09,34.36,34.01,34.3,2345000.0,34.09,34.36,34.01,34.3,2345000.0
2009-08-21 10:30:00,34.3,34.77,34.3,34.57,2802000.0,34.3,34.77,34.3,34.57,2802000.0
2009-08-21 11:00:00,34.55,34.58,34.4,34.55,634000.0,34.55,34.58,34.4,34.55,634000.0
2009-08-21 11:30:00,34.56,34.64,34.5,34.63,489000.0,34.56,34.64,34.5,34.63,489000.0
2009-08-21 12:00:00,34.61,34.64,34.55,34.61,285000.0,34.61,34.64,34.55,34.61,285000.0
2009-08-21 12:30:00,34.62,34.63,34.49,34.5,203000.0,34.62,34.63,34.49,34.5,203000.0
2009-08-21 13:00:00,34.5,34.52,34.41,34.45,461000.0,34.5,34.52,34.41,34.45,461000.0
2009-08-21 13:30:00,34.44,34.44,34.17,34.25,1047000.0,34.44,34.44,34.17,34.25,1047000.0
2009-08-21 14:00:00,34.26,34.42,34.17,34.39,466000.0,34.26,34.42,34.17,34.39,466000.0
2009-08-21 14:30:00,34.39,34.5,34.32,34.5,601000.0,34.39,34.5,34.32,34.5,601000.0
2009-08-21 15:00:00,34.49,34.5,34.38,34.38,569000.0,34.49,34.5,34.38,34.38,569000.0
2009-08-21 15:30:00,34.39,34.62,34.28,34.49,2048000.0,34.39,34.62,34.28,34.49,2048000.0
2009-08-24 09:30:00,34.76,35.3,34.53,35.09,3849000.0,34.76,35.3,34.53,35.09,3849000.0
2009-08-24 10:00:00,35.05,35.2,35.04,35.08,702000.0,35.05,35.2,35.04,35.08,702000.0
2009-08-24 10:30:00,35.08,35.13,34.95,35.08,824000.0,35.08,35.13,34.95,35.08,824000.0
2009-08-24 11:00:00,35.07,35.23,35.02,35.18,1002000.0,35.07,35.23,35.02,35.18,1002000.0
2009-08-24 11:30:00,35.16,35.21,35.0,35.03,767000.0,35.16,35.21,35.0,35.03,767000.0
2009-08-24 12:00:00,35.04,35.1,34.98,35.08,656000.0,35.04,35.1,34.98,35.08,656000.0
2009-08-24 12:30:00,35.04,35.07,34.9,34.95,489000.0,35.04,35.07,34.9,34.95,489000.0
2009-08-24 13:00:00,34.93,34.94,34.62,34.66,880000.0,34.93,34.94,34.62,34.66,880000.0
2009-08-24 13:30:00,34.65,34.94,34.65,34.74,389000.0,34.65,34.94,34.65,34.74,389000.0
2009-08-24 14:00:00,34.75,34.88,34.73,34.74,447000.0,34.75,34.88,34.73,34.74,447000.0
2009-08-24 14:30:00,34.75,34.8,34.7,34.77,408000.0,34.75,34.8,34.7,34.77,408000.0
2009-08-24 15:00:00,34.76,34.77,34.42,34.6,1125000.0,34.76,34.77,34.42,34.6,1125000.0
2009-08-24 15:30:00,34.62,34.74,34.4,34.48,1193000.0,34.62,34.74,34.4,34.48,1193000.0
2009-08-25 09:30:00,34.85,35.0,34.6,34.84,1676000.0,34.85,35.0,34.6,34.84,1676000.0
2009-08-25 10:00:00,34.87,34.99,34.52,34.66,1171000.0,34.87,34.99,34.52,34.66,1171000.0
2009-08-25 10:30:00,34.65,34.8,34.63,34.69,494000.0,34.65,34.8,34.63,34.69,494000.0
2009-08-25 11:00:00,34.69,34.95,34.69,34.9,1361000.0,34.69,34.95,34.69,34.9,1361000.0
2009-08-25 11:30:00,34.92,35.0,34.89,34.97,846000.0,34.92,35.0,34.89,34.97,846000.0
2009-08-25 12:00:00,34.97,35.0,34.94,34.97,529000.0,34.97,35.0,34.94,34.97,529000.0
2009-08-25 12:30:00,34.99,35.0,34.76,34.82,501000.0,34.99,35.0,34.76,34.82,501000.0
2009-08-25 13:00:00,34.82,34.89,34.71,34.75,492000.0,34.82,34.89,34.71,34.75,492000.0
2009-08-25 13:30:00,34.74,34.8,34.65,34.68,421000.0,34.74,34.8,34.65,34.68,421000.0
2009-08-25 14:00:00,34.67,34.77,34.63,34.75,643000.0,34.67,34.77,34.63,34.75,643000.0
2009-08-25 14:30:00,34.74,34.79,34.56,34.68,1415000.0,34.74,34.79,34.56,34.68,1415000.0
2009-08-25 15:00:00,34.69,34.83,34.69,34.76,496000.0,34.69,34.83,34.69,34.76,496000.0
2009-08-25 15:30:00,34.76,34.78,34.65,34.78,767000.0,34.76,34.78,34.65,34.78,767000.0
2009-08-26 09:30:00,34.66,34.81,34.55,34.63,1158000.0,34.66,34.81,34.55,34.63,1158000.0
2009-08-26 10:00:00,34.65,34.77,34.55,34.63,1194000.0,34.65,34.77,34.55,34.63,1194000.0
2009-08-26 10:30:00,34.64,34.72,34.55,34.69,1051000.0,34.64,34.72,34.55,34.69,1051000.0
2009-08-26 11:00:00,34.68,34.75,34.2,34.24,1203000.0,34.68,34.75,34.2,34.24,1203000.0
2009-08-26 11:30:00,34.25,34.27,34.04,34.13,1124000.0,34.25,34.27,34.04,34.13,1124000.0
2009-08-26 12:00:00,34.13,34.32,34.1,34.29,741000.0,34.13,34.32,34.1,34.29,741000.0
2009-08-26 12:30:00,34.27,34.28,34.15,34.17,282000.0,34.27,34.28,34.15,34.17,282000.0
2009-08-26 13:00:00,34.17,34.19,34.0,34.07,463000.0,34.17,34.19,34.0,34.07,463000.0
2009-08-26 13:30:00,34.07,34.29,34.01,34.25,674000.0,34.07,34.29,34.01,34.25,674000.0
2009-08-26 14:00:00,34.23,34.31,34.14,34.19,453000.0,34.23,34.31,34.14,34.19,453000.0
2009-08-26 14:30:00,34.19,34.3,34.12,34.14,525000.0,34.19,34.3,34.12,34.14,525000.0
2009-08-26 15:00:00,34.13,34.26,34.13,34.24,316000.0,34.13,34.26,34.13,34.24,316000.0
2009-08-26 15:30:00,34.25,34.37,34.17,34.36,1066000.0,34.25,34.37,34.17,34.36,1066000.0
2009-08-27 09:30:00,34.22,34.49,33.77,33.77,1751000.0,34.22,34.49,33.77,33.77,1751000.0
2009-08-27 10:00:00,33.77,33.8,33.53,33.66,1170000.0,33.77,33.8,33.53,33.66,1170000.0
2009-08-27 10:30:00,33.66,33.74,33.56,33.6,520000.0,33.66,33.74,33.56,33.6,520000.0
2009-08-27 11:00:00,33.59,33.71,33.56,33.69,545000.0,33.59,33.71,33.56,33.69,545000.0
2009-08-27 11:30:00,33.69,33.91,33.62,33.88,612000.0,33.69,33.91,33.62,33.88,612000.0
2009-08-27 12:00:00,33.9,33.92,33.82,33.92,413000.0,33.9,33.92,33.82,33.92,413000.0
2009-08-27 12:30:00,33.92,33.99,33.76,33.8,620000.0,33.92,33.99,33.76,33.8,620000.0
2009-08-27 13:00:00,33.8,33.84,33.68,33.71,477000.0,33.8,33.84,33.68,33.71,477000.0
2009-08-27 13:30:00,33.7,34.06,33.7,34.01,578000.0,33.7,34.06,33.7,34.01,578000.0
2009-08-27 14:00:00,34.02,34.1,33.95,34.05,575000.0,34.02,34.1,33.95,34.05,575000.0
2009-08-27 14:30:00,34.07,34.18,34.03,34.08,591000.0,34.07,34.18,34.03,34.08,591000.0
2009-08-27 15:00:00,34.09,34.1,33.96,33.98,593000.0,34.09,34.1,33.96,33.98,593000.0
2009-08-27 15:30:00,34.0,34.09,33.92,34.05,1098000.0,34.0,34.09,33.92,34.05,1098000.0
2009-08-28 09:30:00,34.46,34.66,34.12,34.19,2347000.0,34.46,34.66,34.12,34.19,2347000.0
2009-08-28 10:00:00,34.15,34.4,34.03,34.1,1261000.0,34.15,34.4,34.03,34.1,1261000.0
2009-08-28 10:30:00,34.08,34.3,34.05,34.24,1243000.0,34.08,34.3,34.05,34.24,1243000.0
2009-08-28 11:00:00,34.26,34.29,34.09,34.24,623000.0,34.26,34.29,34.09,34.24,623000.0
2009-08-28 11:30:00,34.21,34.24,34.0,34.03,633000.0,34.21,34.24,34.0,34.03,633000.0
2009-08-28 12:00:00,34.03,34.13,33.67,33.68,910000.0,34.03,34.13,33.67,33.68,910000.0
2009-08-28 12:30:00,33.7,33.89,33.67,33.83,548000.0,33.7,33.89,33.67,33.83,548000.0
2009-08-28 13:00:00,33.8,34.03,33.8,33.97,388000.0,33.8,34.03,33.8,33.97,388000.0
2009-08-28 13:30:00,33.96,34.06,33.92,33.96,575000.0,33.96,34.06,33.92,33.96,575000.0
2009-08-28 14:00:00,33.95,34.0,33.9,33.96,279000.0,33.95,34.0,33.9,33.96,279000.0
2009-08-28 14:30:00,33.95,33.99,33.87,33.89,320000.0,33.95,33.99,33.87,33.89,320000.0
2009-08-28 15:00:00,33.89,34.1,33.88,34.07,487000.0,33.89,34.1,33.88,34.07,487000.0
2009-08-28 15:30:00,34.08,34.14,33.87,33.96,1040000.0,34.08,34.14,33.87,33.96,1040000.0
2009-08-31 09:30:00,33.17,33.27,32.7,32.82,3165000.0,33.17,33.27,32.7,32.82,3165000.0
2009-08-31 10:00:00,32.82,32.94,32.76,32.81,1561000.0,32.82,32.94,32.76,32.81,1561000.0
2009-08-31 10:30:00,32.79,33.04,32.76,32.91,996000.0,32.79,33.04,32.76,32.91,996000.0
2009-08-31 11:00:00,32.91,32.92,32.83,32.84,692000.0,32.91,32.92,32.83,32.84,692000.0
2009-08-31 11:30:00,32.84,32.85,32.65,32.68,1067000.0,32.84,32.85,32.65,32.68,1067000.0
2009-08-31 12:00:00,32.67,32.76,32.64,32.71,675000.0,32.67,32.76,32.64,32.71,675000.0
2009-08-31 12:30:00,32.69,32.73,32.66,32.68,325000.0,32.69,32.73,32.66,32.68,325000.0
2009-08-31 13:00:00,32.68,32.79,32.66,32.73,360000.0,32.68,32.79,32.66,32.73,360000.0
2009-08-31 13:30:00,32.73,32.85,32.73,32.8,480000.0,32.73,32.85,32.73,32.8,480000.0
2009-08-31 14:00:00,32.8,32.81,32.74,32.75,357000.0,32.8,32.81,32.74,32.75,357000.0
2009-08-31 14:30:00,32.75,32.83,32.74,32.81,437000.0,32.75,32.83,32.74,32.81,437000.0
2009-08-31 15:00:00,32.8,32.93,32.78,32.88,872000.0,32.8,32.93,32.78,32.88,872000.0
2009-08-31 15:30:00,32.88,33.0,32.88,33.0,1731000.0,32.88,33.0,32.88,33.0,1731000.0
2009-09-01 09:30:00,32.79,33.85,32.77,33.71,2876000.0,32.79,33.85,32.77,33.71,2876000.0
2009-09-01 10:00:00,33.73,33.87,33.45,33.64,1430000.0,33.73,33.87,33.45,33.64,1430000.0
2009-09-01 10:30:00,33.6,33.72,33.19,33.19,1501000.0,33.6,33.72,33.19,33.19,1501000.0
2009-09-01 11:00:00,33.18,33.21,32.55,32.59,2309000.0,33.18,33.21,32.55,32.59,2309000.0
2009-09-01 11:30:00,32.58,33.72,32.19,32.46,2416000.0,32.58,33.72,32.19,32.46,2416000.0
2009-09-01 12:00:00,32.44,32.48,32.2,32.21,955000.0,32.44,32.48,32.2,32.21,955000.0
2009-09-01 12:30:00,32.23,32.36,32.16,32.18,973000.0,32.23,32.36,32.16,32.18,973000.0
2009-09-01 13:00:00,32.18,32.27,31.65,32.11,3179000.0,32.18,32.27,31.65,32.11,3179000.0
2009-09-01 13:30:00,32.11,32.33,32.06,32.29,1147000.0,32.11,32.33,32.06,32.29,1147000.0
2009-09-01 14:00:00,32.29,32.31,32.18,32.21,2280000.0,32.29,32.31,32.18,32.21,2280000.0
2009-09-01 14:30:00,32.21,32.27,32.13,32.17,773000.0,32.21,32.27,32.13,32.17,773000.0
2009-09-01 15:00:00,32.18,32.25,32.1,32.11,855000.0,32.18,32.25,32.1,32.11,855000.0
2009-09-01 15:30:00,32.11,32.14,31.8,31.85,2921000.0,32.11,32.14,31.8,31.85,2921000.0
2009-09-02 09:30:00,31.7,32.78,31.65,32.35,4141000.0,31.7,32.78,31.65,32.35,4141000.0
2009-09-02 10:00:00,32.35,32.41,32.05,32.12,1787000.0,32.35,32.41,32.05,32.12,1787000.0
2009-09-02 10:30:00,32.12,32.47,31.96,32.41,2046000.0,32.12,32.47,31.96,32.41,2046000.0
2009-09-02 11:00:00,32.43,32.6,32.38,32.55,1053000.0,32.43,32.6,32.38,32.55,1053000.0
2009-09-02 11:30:00,32.54,32.54,32.38,32.41,676000.0,32.54,32.54,32.38,32.41,676000.0
2009-09-02 12:00:00,32.44,32.57,32.32,32.53,1193000.0,32.44,32.57,32.32,32.53,1193000.0
2009-09-02 12:30:00,32.5,32.75,32.45,32.73,1065000.0,32.5,32.75,32.45,32.73,1065000.0
2009-09-02 13:00:00,32.73,32.78,32.57,32.68,1871000.0,32.73,32.78,32.57,32.68,1871000.0
2009-09-02 13:30:00,32.68,32.7,32.58,32.61,1218000.0,32.68,32.7,32.58,32.61,1218000.0
2009-09-02 14:00:00,32.62,32.68,32.57,32.68,528000.0,32.62,32.68,32.57,32.68,528000.0
2009-09-02 14:30:00,32.67,32.77,32.62,32.64,666000.0,32.67,32.77,32.62,32.64,666000.0
2009-09-02 15:00:00,32.67,32.68,32.55,32.6,642000.0,32.67,32.68,32.55,32.6,642000.0
2009-09-02 15:30:00,32.6,32.65,32.38,32.49,1525000.0,32.6,32.65,32.38,32.49,1525000.0
2009-09-03 09:30:00,33.12,33.12,32.66,32.84,2807000.0,33.12,33.12,32.66,32.84,2807000.0
2009-09-03 10:00:00,32.84,32.86,32.5,32.66,1312000.0,32.84,32.86,32.5,32.66,1312000.0
2009-09-03 10:30:00,32.65,32.77,32.58,32.63,771000.0,32.65,32.77,32.58,32.63,771000.0
2009-09-03 11:00:00,32.63,32.79,32.63,32.73,607000.0,32.63,32.79,32.63,32.73,607000.0
2009-09-03 11:30:00,32.71,32.83,32.71,32.81,365000.0,32.71,32.83,32.71,32.81,365000.0
2009-09-03 12:00:00,32.83,32.88,32.8,32.86,280000.0,32.83,32.88,32.8,32.86,280000.0
2009-09-03 12:30:00,32.86,32.86,32.76,32.83,237000.0,32.86,32.86,32.76,32.83,237000.0
2009-09-03 13:00:00,32.82,32.95,32.81,32.93,304000.0,32.82,32.95,32.81,32.93,304000.0
2009-09-03 13:30:00,32.93,32.96,32.85,32.88,277000.0,32.93,32.96,32.85,32.88,277000.0
2009-09-03 14:00:00,32.86,32.94,32.75,32.79,265000.0,32.86,32.94,32.75,32.79,265000.0
2009-09-03 14:30:00,32.78,32.84,32.71,32.82,373000.0,32.78,32.84,32.71,32.82,373000.0
2009-09-03 15:00:00,32.82,32.85,32.76,32.83,235000.0,32.82,32.85,32.76,32.83,235000.0
2009-09-03 15:30:00,32.83,33.02,32.81,33.01,1391000.0,32.83,33.02,32.81,33.01,1391000.0
2009-09-04 09:30:00,32.95,33.21,32.66,32.67,1983000.0,32.95,33.21,32.66,32.67,1983000.0
2009-09-04 10:00:00,32.66,32.91,32.66,32.86,571000.0,32.66,32.91,32.66,32.86,571000.0
2009-09-04 10:30:00,32.85,33.44,32.85,33.41,1914000.0,32.85,33.44,32.85,33.41,1914000.0
2009-09-04 11:00:00,33.43,33.52,33.31,33.5,1619000.0,33.43,33.52,33.31,33.5,1619000.0
2009-09-04 11:30:00,33.5,34.04,33.48,34.04,2221000.0,33.5,34.04,33.48,34.04,2221000.0
2009-09-04 12:00:00,34.04,34.42,34.03,34.31,2779000.0,34.04,34.42,34.03,34.31,2779000.0
2009-09-04 12:30:00,34.32,34.38,34.06,34.27,1682000.0,34.32,34.38,34.06,34.27,1682000.0
2009-09-04 13:00:00,34.28,34.49,34.23,34.38,1662000.0,34.28,34.49,34.23,34.38,1662000.0
2009-09-04 13:30:00,34.37,34.41,34.25,34.25,785000.0,34.37,34.41,34.25,34.25,785000.0
2009-09-04 14:00:00,34.25,34.45,34.2,34.2,867000.0,34.25,34.45,34.2,34.2,867000.0
2009-09-04 14:30:00,34.2,34.3,34.14,34.29,504000.0,34.2,34.3,34.14,34.29,504000.0
2009-09-04 15:00:00,34.29,34.29,34.11,34.12,723000.0,34.29,34.29,34.11,34.12,723000.0
2009-09-04 15:30:00,34.12,34.41,34.01,34.34,2780000.0,34.12,34.41,34.01,34.34,2780000.0
2009-09-08 09:30:00,35.01,35.92,35.0,35.63,7278000.0,35.01,35.92,35.0,35.63,7278000.0
2009-09-08 10:00:00,35.63,35.79,35.58,35.67,1916000.0,35.63,35.79,35.58,35.67,1916000.0
2009-09-08 10:30:00,35.67,35.77,35.67,35.74,1180000.0,35.67,35.77,35.67,35.74,1180000.0
2009-09-08 11:00:00,35.76,35.76,35.45,35.6,1494000.0,35.76,35.76,35.45,35.6,1494000.0
2009-09-08 11:30:00,35.62,35.7,35.17,35.25,1911000.0,35.62,35.7,35.17,35.25,1911000.0
2009-09-08 12:00:00,35.27,35.3,35.12,35.23,1197000.0,35.27,35.3,35.12,35.23,1197000.0
2009-09-08 12:30:00,35.23,35.35,35.22,35.32,552000.0,35.23,35.35,35.22,35.32,552000.0
2009-09-08 13:00:00,35.33,35.36,35.26,35.33,689000.0,35.33,35.36,35.26,35.33,689000.0
2009-09-08 13:30:00,35.32,35.64,35.26,35.64,1391000.0,35.32,35.64,35.26,35.64,1391000.0
2009-09-08 14:00:00,35.63,35.79,35.58,35.66,1485000.0,35.63,35.79,35.58,35.66,1485000.0
2009-09-08 14:30:00,35.66,35.8,35.65,35.76,1043000.0,35.66,35.8,35.65,35.76,1043000.0
2009-09-08 15:00:00,35.76,35.76,35.63,35.73,1093000.0,35.76,35.76,35.63,35.73,1093000.0
2009-09-08 15:30:00,35.73,35.76,35.63,35.72,1896000.0,35.73,35.76,35.63,35.72,1896000.0
2009-09-09 09:30:00,35.78,36.44,35.6,36.18,3393000.0,35.78,36.44,35.6,36.18,3393000.0
2009-09-09 10:00:00,36.18,36.39,36.1,36.16,1718000.0,36.18,36.39,36.1,36.16,1718000.0
2009-09-09 10:30:00,36.14,36.43,36.14,36.33,1521000.0,36.14,36.43,36.14,36.33,1521000.0
2009-09-09 11:00:00,36.35,36.38,36.16,36.27,1134000.0,36.35,36.38,36.16,36.27,1134000.0
2009-09-09 11:30:00,36.28,36.43,36.23,36.32,1515000.0,36.28,36.43,36.23,36.32,1515000.0
2009-09-09 12:00:00,36.34,36.4,36.26,36.31,1313000.0,36.34,36.4,36.26,36.31,1313000.0
2009-09-09 12:30:00,36.32,36.43,36.26,36.39,834000.0,36.32,36.43,36.26,36.39,834000.0
2009-09-09 13:00:00,36.39,36.41,36.26,36.28,870000.0,36.39,36.41,36.26,36.28,870000.0
2009-09-09 13:30:00,36.28,36.38,36.26,36.28,619000.0,36.28,36.38,36.26,36.28,619000.0
2009-09-09 14:00:00,36.29,36.32,35.92,36.0,2041000.0,36.29,36.32,35.92,36.0,2041000.0
2009-09-09 14:30:00,36.02,36.15,35.95,36.1,1167000.0,36.02,36.15,35.95,36.1,1167000.0
2009-09-09 15:00:00,36.12,36.29,36.12,36.2,1175000.0,36.12,36.29,36.12,36.2,1175000.0
2009-09-09 15:30:00,36.2,36.39,36.19,36.36,2318000.0,36.2,36.39,36.19,36.36,2318000.0
2009-09-10 09:30:00,36.51,37.0,36.33,36.67,3762000.0,36.51,37.0,36.33,36.67,3762000.0
2009-09-10 10:00:00,36.68,36.85,36.4,36.56,1689000.0,36.68,36.85,36.4,36.56,1689000.0
2009-09-10 10:30:00,36.57,36.78,36.53,36.77,1369000.0,36.57,36.78,36.53,36.77,1369000.0
2009-09-10 11:00:00,36.78,36.89,36.74,36.82,1247000.0,36.78,36.89,36.74,36.82,1247000.0
2009-09-10 11:30:00,36.82,36.96,36.8,36.93,1124000.0,36.82,36.96,36.8,36.93,1124000.0
2009-09-10 12:00:00,36.93,36.99,36.9,36.96,758000.0,36.93,36.99,36.9,36.96,758000.0
2009-09-10 12:30:00,36.98,37.2,36.97,37.06,2169000.0,36.98,37.2,36.97,37.06,2169000.0
2009-09-10 13:00:00,37.07,37.14,36.96,37.02,943000.0,37.07,37.14,36.96,37.02,943000.0
2009-09-10 13:30:00,37.02,37.13,36.95,37.11,988000.0,37.02,37.13,36.95,37.11,988000.0
2009-09-10 14:00:00,37.12,37.19,37.05,37.14,1325000.0,37.12,37.19,37.05,37.14,1325000.0
2009-09-10 14:30:00,37.16,37.19,36.99,37.05,945000.0,37.16,37.19,36.99,37.05,945000.0
2009-09-10 15:00:00,37.07,37.16,36.98,37.14,1001000.0,37.07,37.16,36.98,37.14,1001000.0
2009-09-10 15:30:00,37.15,37.25,37.1,37.24,2580000.0,37.15,37.25,37.1,37.24,2580000.0
2009-09-11 09:30:00,37.8,37.87,37.5,37.63,2675000.0,37.8,37.87,37.5,37.63,2675000.0
2009-09-11 10:00:00,37.63,37.67,37.31,37.41,2386000.0,37.63,37.67,37.31,37.41,2386000.0
2009-09-11 10:30:00,37.4,37.67,37.38,37.5,1538000.0,37.4,37.67,37.38,37.5,1538000.0
2009-09-11 11:00:00,37.49,37.64,37.44,37.45,662000.0,37.49,37.64,37.44,37.45,662000.0
2009-09-11 11:30:00,37.43,37.47,37.35,37.44,906000.0,37.43,37.47,37.35,37.44,906000.0
2009-09-11 12:00:00,37.42,37.46,36.93,36.96,1408000.0,37.42,37.46,36.93,36.96,1408000.0
2009-09-11 12:30:00,36.96,37.08,36.81,37.06,1190000.0,36.96,37.08,36.81,37.06,1190000.0
2009-09-11 13:00:00,37.05,37.07,36.92,36.94,588000.0,37.05,37.07,36.92,36.94,588000.0
2009-09-11 13:30:00,36.94,37.04,36.7,36.71,1102000.0,36.94,37.04,36.7,36.71,1102000.0
2009-09-11 14:00:00,36.71,36.99,36.71,36.93,722000.0,36.71,36.99,36.71,36.93,722000.0
2009-09-11 14:30:00,36.93,37.05,36.84,36.9,795000.0,36.93,37.05,36.84,36.9,795000.0
2009-09-11 15:00:00,36.88,37.1,36.84,37.08,643000.0,36.88,37.1,36.84,37.08,643000.0
2009-09-11 15:30:00,37.08,37.14,36.94,36.99,1432000.0,37.08,37.14,36.94,36.99,1432000.0
2009-09-14 09:30:00,37.36,37.64,37.08,37.61,4261000.0,37.36,37.64,37.08,37.61,4261000.0
2009-09-14 10:00:00,37.62,37.97,37.57,37.77,2989000.0,37.62,37.97,37.57,37.77,2989000.0
2009-09-14 10:30:00,37.77,37.87,37.71,37.72,860000.0,37.77,37.87,37.71,37.72,860000.0
2009-09-14 11:00:00,37.72,37.84,37.6,37.75,821000.0,37.72,37.84,37.6,37.75,821000.0
2009-09-14 11:30:00,37.75,37.83,37.55,37.57,717000.0,37.75,37.83,37.55,37.57,717000.0
2009-09-14 12:00:00,37.6,37.63,37.46,37.56,970000.0,37.6,37.63,37.46,37.56,970000.0
2009-09-14 12:30:00,37.55,37.62,37.51,37.55,717000.0,37.55,37.62,37.51,37.55,717000.0
2009-09-14 13:00:00,37.56,37.59,37.49,37.59,492000.0,37.56,37.59,37.49,37.59,492000.0
2009-09-14 13:30:00,37.57,37.78,37.57,37.78,766000.0,37.57,37.78,37.57,37.78,766000.0
2009-09-14 14:00:00,37.79,37.95,37.74,37.92,836000.0,37.79,37.95,37.74,37.92,836000.0
2009-09-14 14:30:00,37.93,37.95,37.83,37.92,979000.0,37.93,37.95,37.83,37.92,979000.0
2009-09-14 15:00:00,37.9,37.95,37.82,37.83,700000.0,37.9,37.95,37.82,37.83,700000.0
2009-09-14 15:30:00,37.85,37.96,37.83,37.95,1676000.0,37.85,37.96,37.83,37.95,1676000.0
2009-09-15 09:30:00,38.35,38.6,38.15,38.53,5571000.0,38.35,38.6,38.15,38.53,5571000.0
2009-09-15 10:00:00,38.53,38.68,38.36,38.62,2566000.0,38.53,38.68,38.36,38.62,2566000.0
2009-09-15 10:30:00,38.63,38.85,38.57,38.81,1777000.0,38.63,38.85,38.57,38.81,1777000.0
2009-09-15 11:00:00,38.82,38.85,38.68,38.8,1467000.0,38.82,38.85,38.68,38.8,1467000.0
2009-09-15 11:30:00,38.79,39.18,38.76,39.06,1903000.0,38.79,39.18,38.76,39.06,1903000.0
2009-09-15 12:00:00,39.07,39.09,38.92,38.98,1219000.0,39.07,39.09,38.92,38.98,1219000.0
2009-09-15 12:30:00,38.98,39.43,38.95,39.39,2021000.0,38.98,39.43,38.95,39.39,2021000.0
2009-09-15 13:00:00,39.39,39.66,39.38,39.53,2324000.0,39.39,39.66,39.38,39.53,2324000.0
2009-09-15 13:30:00,39.56,39.56,39.36,39.39,1536000.0,39.56,39.56,39.36,39.39,1536000.0
2009-09-15 14:00:00,39.38,39.39,39.12,39.2,3361000.0,39.38,39.39,39.12,39.2,3361000.0
2009-09-15 14:30:00,39.19,39.29,38.96,39.28,2737000.0,39.19,39.29,38.96,39.28,2737000.0
2009-09-15 15:00:00,39.27,39.54,39.22,39.54,2594000.0,39.27,39.54,39.22,39.54,2594000.0
2009-09-15 15:30:00,39.53,39.8,39.5,39.75,5836000.0,39.53,39.8,39.5,39.75,5836000.0
2009-09-16 09:30:00,40.14,40.43,39.85,39.99,6547000.0,40.14,40.43,39.85,39.99,6547000.0
2009-09-16 10:00:00,39.97,40.1,39.82,40.05,3344000.0,39.97,40.1,39.82,40.05,3344000.0
2009-09-16 10:30:00,40.06,40.35,40.02,40.28,1450000.0,40.06,40.35,40.02,40.28,1450000.0
2009-09-16 11:00:00,40.26,40.29,40.05,40.06,1183000.0,40.26,40.29,40.05,40.06,1183000.0
2009-09-16 11:30:00,40.06,40.25,40.06,40.19,1269000.0,40.06,40.25,40.06,40.19,1269000.0
2009-09-16 12:00:00,40.19,40.29,40.03,40.05,1014000.0,40.19,40.29,40.03,40.05,1014000.0
2009-09-16 12:30:00,40.04,40.12,39.95,40.0,1051000.0,40.04,40.12,39.95,40.0,1051000.0
2009-09-16 13:00:00,40.0,40.28,39.97,40.2,901000.0,40.0,40.28,39.97,40.2,901000.0
2009-09-16 13:30:00,40.18,40.2,40.03,40.13,593000.0,40.18,40.2,40.03,40.13,593000.0
2009-09-16 14:00:00,40.13,40.34,40.04,40.09,1252000.0,40.13,40.34,40.04,40.09,1252000.0
2009-09-16 14:30:00,40.1,40.24,40.03,40.15,1075000.0,40.1,40.24,40.03,40.15,1075000.0
2009-09-16 15:00:00,40.12,40.26,40.06,40.24,1460000.0,40.12,40.26,40.06,40.24,1460000.0
2009-09-16 15:30:00,40.24,40.3,40.16,40.25,3341000.0,40.24,40.3,40.16,40.25,3341000.0
2009-09-17 09:30:00,40.23,40.35,39.87,40.13,3157000.0,40.23,40.35,39.87,40.13,3157000.0
2009-09-17 10:00:00,40.13,40.8,40.04,40.35,3871000.0,40.13,40.8,40.04,40.35,3871000.0
2009-09-17 10:30:00,40.36,40.59,40.33,40.39,1274000.0,40.36,40.59,40.33,40.39,1274000.0
2009-09-17 11:00:00,40.39,40.43,40.1,40.31,1886000.0,40.39,40.43,40.1,40.31,1886000.0
2009-09-17 11:30:00,40.29,40.29,39.94,40.05,1879000.0,40.29,40.29,39.94,40.05,1879000.0
2009-09-17 12:00:00,40.03,40.09,39.83,40.06,1753000.0,40.03,40.09,39.83,40.06,1753000.0
2009-09-17 12:30:00,40.06,40.13,39.73,39.76,1503000.0,40.06,40.13,39.73,39.76,1503000.0
2009-09-17 13:00:00,39.73,39.85,39.62,39.77,1195000.0,39.73,39.85,39.62,39.77,1195000.0
2009-09-17 13:30:00,39.8,40.06,39.75,40.02,1007000.0,39.8,40.06,39.75,40.02,1007000.0
2009-09-17 14:00:00,40.01,40.05,39.91,39.96,849000.0,40.01,40.05,39.91,39.96,849000.0
2009-09-17 14:30:00,39.99,40.19,39.96,40.07,806000.0,39.99,40.19,39.96,40.07,806000.0
2009-09-17 15:00:00,40.08,40.13,40.02,40.1,696000.0,40.08,40.13,40.02,40.1,696000.0
2009-09-17 15:30:00,40.09,40.11,39.89,39.92,1659000.0,40.09,40.11,39.89,39.92,1659000.0
2009-09-18 09:30:00,40.1,40.16,39.74,39.88,2933000.0,40.1,40.16,39.74,39.88,2933000.0
2009-09-18 10:00:00,39.89,39.93,39.63,39.86,1351000.0,39.89,39.93,39.63,39.86,1351000.0
2009-09-18 10:30:00,39.87,40.0,39.75,39.84,672000.0,39.87,40.0,39.75,39.84,672000.0
2009-09-18 11:00:00,39.9,39.9,39.73,39.8,501000.0,39.9,39.9,39.73,39.8,501000.0
2009-09-18 11:30:00,39.79,39.87,39.75,39.8,621000.0,39.79,39.87,39.75,39.8,621000.0
2009-09-18 12:00:00,39.79,39.87,39.7,39.73,629000.0,39.79,39.87,39.7,39.73,629000.0
2009-09-18 12:30:00,39.74,39.96,39.74,39.93,572000.0,39.74,39.96,39.74,39.93,572000.0
2009-09-18 13:00:00,39.95,39.96,39.82,39.88,450000.0,39.95,39.96,39.82,39.88,450000.0
2009-09-18 13:30:00,39.92,39.97,39.89,39.89,790000.0,39.92,39.97,39.89,39.89,790000.0
2009-09-18 14:00:00,39.89,39.95,39.84,39.86,418000.0,39.89,39.95,39.84,39.86,418000.0
2009-09-18 14:30:00,39.86,39.94,39.78,39.89,592000.0,39.86,39.94,39.78,39.89,592000.0
2009-09-18 15:00:00,39.89,39.95,39.86,39.9,764000.0,39.89,39.95,39.86,39.9,764000.0
2009-09-18 15:30:00,39.9,39.99,39.86,39.99,2774000.0,39.9,39.99,39.86,39.99,2774000.0
2009-09-21 09:30:00,39.6,39.6,38.99,39.42,3338000.0,39.6,39.6,38.99,39.42,3338000.0
2009-09-21 10:00:00,39.41,39.59,39.22,39.58,1056000.0,39.41,39.59,39.22,39.58,1056000.0
2009-09-21 10:30:00,39.58,39.8,39.46,39.77,1016000.0,39.58,39.8,39.46,39.77,1016000.0
2009-09-21 11:00:00,39.77,40.05,39.71,39.9,1290000.0,39.77,40.05,39.71,39.9,1290000.0
2009-09-21 11:30:00,39.94,40.1,39.9,39.99,1044000.0,39.94,40.1,39.9,39.99,1044000.0
2009-09-21 12:00:00,40.0,40.04,39.76,39.84,610000.0,40.0,40.04,39.76,39.84,610000.0
2009-09-21 12:30:00,39.83,39.89,39.75,39.85,419000.0,39.83,39.89,39.75,39.85,419000.0
2009-09-21 13:00:00,39.84,39.94,39.73,39.91,541000.0,39.84,39.94,39.73,39.91,541000.0
2009-09-21 13:30:00,39.9,39.93,39.82,39.9,746000.0,39.9,39.93,39.82,39.9,746000.0
2009-09-21 14:00:00,39.91,39.99,39.8,39.87,609000.0,39.91,39.99,39.8,39.87,609000.0
2009-09-21 14:30:00,39.87,40.0,39.85,39.97,526000.0,39.87,40.0,39.85,39.97,526000.0
2009-09-21 15:00:00,39.97,40.05,39.94,40.0,907000.0,39.97,40.05,39.94,40.0,907000.0
2009-09-21 15:30:00,39.99,40.04,39.89,40.02,1442000.0,39.99,40.04,39.89,40.02,1442000.0
2009-09-22 09:30:00,40.57,40.69,40.23,40.36,3003000.0,40.57,40.69,40.23,40.36,3003000.0
2009-09-22 10:00:00,40.35,40.37,40.11,40.16,1132000.0,40.35,40.37,40.11,40.16,1132000.0
2009-09-22 10:30:00,40.17,40.17,39.9,39.96,1390000.0,40.17,40.17,39.9,39.96,1390000.0
2009-09-22 11:00:00,39.96,40.25,39.95,40.21,1094000.0,39.96,40.25,39.95,40.21,1094000.0
2009-09-22 11:30:00,40.21,40.21,39.95,40.0,1351000.0,40.21,40.21,39.95,40.0,1351000.0
2009-09-22 12:00:00,40.0,40.03,39.86,39.93,1338000.0,40.0,40.03,39.86,39.93,1338000.0
2009-09-22 12:30:00,39.93,40.01,39.85,39.9,706000.0,39.93,40.01,39.85,39.9,706000.0
2009-09-22 13:00:00,39.91,40.01,39.66,39.72,846000.0,39.91,40.01,39.66,39.72,846000.0
2009-09-22 13:30:00,39.71,39.76,39.5,39.64,1030000.0,39.71,39.76,39.5,39.64,1030000.0
2009-09-22 14:00:00,39.66,39.76,39.54,39.68,806000.0,39.66,39.76,39.54,39.68,806000.0
2009-09-22 14:30:00,39.69,39.91,39.68,39.89,780000.0,39.69,39.91,39.68,39.89,780000.0
2009-09-22 15:00:00,39.89,39.95,39.78,39.86,599000.0,39.89,39.95,39.78,39.86,599000.0
2009-09-22 15:30:00,39.86,39.93,39.6,39.6,1426000.0,39.86,39.93,39.6,39.6,1426000.0
2009-09-23 09:30:00,39.91,40.27,39.68,39.74,2400000.0,39.91,40.27,39.68,39.74,2400000.0
2009-09-23 10:00:00,39.8,39.99,39.69,39.92,926000.0,39.8,39.99,39.69,39.92,926000.0
2009-09-23 10:30:00,39.9,39.95,39.59,39.76,737000.0,39.9,39.95,39.59,39.76,737000.0
2009-09-23 11:00:00,39.71,39.76,39.52,39.61,502000.0,39.71,39.76,39.52,39.61,502000.0
2009-09-23 11:30:00,39.62,39.78,39.54,39.77,631000.0,39.62,39.78,39.54,39.77,631000.0
2009-09-23 12:00:00,39.74,39.9,39.64,39.65,544000.0,39.74,39.9,39.64,39.65,544000.0
2009-09-23 12:30:00,39.65,39.74,39.62,39.7,298000.0,39.65,39.74,39.62,39.7,298000.0
2009-09-23 13:00:00,39.7,39.73,39.64,39.71,187000.0,39.7,39.73,39.64,39.71,187000.0
2009-09-23 13:30:00,39.71,39.99,39.71,39.93,543000.0,39.71,39.99,39.71,39.93,543000.0
2009-09-23 14:00:00,39.92,40.19,39.83,40.17,1275000.0,39.92,40.19,39.83,40.17,1275000.0
2009-09-23 14:30:00,40.19,40.36,39.9,39.9,2046000.0,40.19,40.36,39.9,39.9,2046000.0
2009-09-23 15:00:00,39.92,40.04,39.6,39.65,1206000.0,39.92,40.04,39.6,39.65,1206000.0
2009-09-23 15:30:00,39.64,39.73,39.4,39.49,2500000.0,39.64,39.73,39.4,39.49,2500000.0
2009-09-24 09:30:00,39.72,39.8,38.95,39.11,2634000.0,39.72,39.8,38.95,39.11,2634000.0
2009-09-24 10:00:00,39.11,39.14,38.14,38.3,3861000.0,39.11,39.14,38.14,38.3,3861000.0
2009-09-24 10:30:00,38.28,38.29,37.63,37.94,5418000.0,38.28,38.29,37.63,37.94,5418000.0
2009-09-24 11:00:00,37.94,38.09,37.87,37.91,1548000.0,37.94,38.09,37.87,37.91,1548000.0
2009-09-24 11:30:00,37.91,38.26,37.91,38.23,1835000.0,37.91,38.26,37.91,38.23,1835000.0
2009-09-24 12:00:00,38.24,38.41,38.2,38.27,1389000.0,38.24,38.41,38.2,38.27,1389000.0
2009-09-24 12:30:00,38.28,38.4,38.2,38.24,860000.0,38.28,38.4,38.2,38.24,860000.0
2009-09-24 13:00:00,38.23,38.44,38.2,38.23,701000.0,38.23,38.44,38.2,38.23,701000.0
2009-09-24 13:30:00,38.25,38.5,38.19,38.5,1048000.0,38.25,38.5,38.19,38.5,1048000.0
2009-09-24 14:00:00,38.49,38.53,38.23,38.37,1052000.0,38.49,38.53,38.23,38.37,1052000.0
2009-09-24 14:30:00,38.36,38.7,38.36,38.66,1421000.0,38.36,38.7,38.36,38.66,1421000.0
2009-09-24 15:00:00,38.68,38.93,38.58,38.82,2392000.0,38.68,38.93,38.58,38.82,2392000.0
2009-09-24 15:30:00,38.85,39.1,38.75,39.04,3616000.0,38.85,39.1,38.75,39.04,3616000.0
2009-09-25 09:30:00,38.63,39.21,38.22,38.79,3837000.0,38.63,39.21,38.22,38.79,3837000.0
2009-09-25 10:00:00,38.79,39.07,38.57,38.82,1417000.0,38.79,39.07,38.57,38.82,1417000.0
2009-09-25 10:30:00,38.8,38.87,38.66,38.74,863000.0,38.8,38.87,38.66,38.74,863000.0
2009-09-25 11:00:00,38.73,38.85,38.42,38.51,1026000.0,38.73,38.85,38.42,38.51,1026000.0
2009-09-25 11:30:00,38.51,38.65,38.42,38.5,695000.0,38.51,38.65,38.42,38.5,695000.0
2009-09-25 12:00:00,38.5,38.59,38.35,38.37,970000.0,38.5,38.59,38.35,38.37,970000.0
2009-09-25 12:30:00,38.37,38.48,38.31,38.41,698000.0,38.37,38.48,38.31,38.41,698000.0
2009-09-25 13:00:00,38.42,38.49,38.38,38.47,864000.0,38.42,38.49,38.38,38.47,864000.0
2009-09-25 13:30:00,38.48,38.8,38.44,38.8,908000.0,38.48,38.8,38.44,38.8,908000.0
2009-09-25 14:00:00,38.8,38.87,38.69,38.84,875000.0,38.8,38.87,38.69,38.84,875000.0
2009-09-25 14:30:00,38.82,38.99,38.74,38.95,719000.0,38.82,38.99,38.74,38.95,719000.0
2009-09-25 15:00:00,38.94,38.97,38.75,38.91,807000.0,38.94,38.97,38.75,38.91,807000.0
2009-09-25 15:30:00,38.91,38.92,38.74,38.78,1441000.0,38.91,38.92,38.74,38.78,1441000.0
2009-09-28 09:30:00,38.9,39.24,38.8,39.09,1519000.0,38.9,39.24,38.8,39.09,1519000.0
2009-09-28 10:00:00,39.09,39.4,39.09,39.28,1243000.0,39.09,39.4,39.09,39.28,1243000.0
2009-09-28 10:30:00,39.26,39.5,39.24,39.39,801000.0,39.26,39.5,39.24,39.39,801000.0
2009-09-28 11:00:00,39.43,39.77,39.4,39.69,1021000.0,39.43,39.77,39.4,39.69,1021000.0
2009-09-28 11:30:00,39.71,39.8,39.62,39.8,710000.0,39.71,39.8,39.62,39.8,710000.0
2009-09-28 12:00:00,39.8,39.8,39.52,39.58,856000.0,39.8,39.8,39.52,39.58,856000.0
2009-09-28 12:30:00,39.6,39.73,39.57,39.58,665000.0,39.6,39.73,39.57,39.58,665000.0
2009-09-28 13:00:00,39.59,39.7,39.52,39.67,469000.0,39.59,39.7,39.52,39.67,469000.0
2009-09-28 13:30:00,39.69,39.72,39.55,39.55,361000.0,39.69,39.72,39.55,39.55,361000.0
2009-09-28 14:00:00,39.56,39.6,39.5,39.55,445000.0,39.56,39.6,39.5,39.55,445000.0
2009-09-28 14:30:00,39.57,39.6,39.5,39.52,303000.0,39.57,39.6,39.5,39.52,303000.0
2009-09-28 15:00:00,39.5,39.55,39.42,39.48,605000.0,39.5,39.55,39.42,39.48,605000.0
2009-09-28 15:30:00,39.47,39.61,39.44,39.61,1127000.0,39.47,39.61,39.44,39.61,1127000.0
2009-09-29 09:30:00,39.45,39.74,39.22,39.45,1845000.0,39.45,39.74,39.22,39.45,1845000.0
2009-09-29 10:00:00,39.42,39.47,39.05,39.46,1423000.0,39.42,39.47,39.05,39.46,1423000.0
2009-09-29 10:30:00,39.45,39.49,39.01,39.06,1310000.0,39.45,39.49,39.01,39.06,1310000.0
2009-09-29 11:00:00,39.06,39.35,39.01,39.29,709000.0,39.06,39.35,39.01,39.29,709000.0
2009-09-29 11:30:00,39.29,39.35,39.17,39.23,463000.0,39.29,39.35,39.17,39.23,463000.0
2009-09-29 12:00:00,39.21,39.28,39.12,39.15,280000.0,39.21,39.28,39.12,39.15,280000.0
2009-09-29 12:30:00,39.18,39.31,39.04,39.15,832000.0,39.18,39.31,39.04,39.15,832000.0
2009-09-29 13:00:00,39.15,39.27,39.08,39.19,606000.0,39.15,39.27,39.08,39.19,606000.0
2009-09-29 13:30:00,39.2,39.35,39.13,39.32,567000.0,39.2,39.35,39.13,39.32,567000.0
2009-09-29 14:00:00,39.33,39.34,39.23,39.26,543000.0,39.33,39.34,39.23,39.26,543000.0
2009-09-29 14:30:00,39.28,39.3,39.15,39.26,519000.0,39.28,39.3,39.15,39.26,519000.0
2009-09-29 15:00:00,39.28,39.42,39.21,39.36,618000.0,39.28,39.42,39.21,39.36,618000.0
2009-09-29 15:30:00,39.33,39.53,39.32,39.47,1386000.0,39.33,39.53,39.32,39.47,1386000.0
2009-09-30 09:30:00,39.5,39.6,38.4,38.5,3524000.0,39.5,39.6,38.4,38.5,3524000.0
2009-09-30 10:00:00,38.47,38.77,38.39,38.7,1833000.0,38.47,38.77,38.39,38.7,1833000.0
2009-09-30 10:30:00,38.69,38.89,38.68,38.74,804000.0,38.69,38.89,38.68,38.74,804000.0
2009-09-30 11:00:00,38.73,38.94,38.72,38.91,676000.0,38.73,38.94,38.72,38.91,676000.0
2009-09-30 11:30:00,38.9,39.39,38.88,39.27,1263000.0,38.9,39.39,38.88,39.27,1263000.0
2009-09-30 12:00:00,39.27,39.5,39.24,39.47,969000.0,39.27,39.5,39.24,39.47,969000.0
2009-09-30 12:30:00,39.46,39.67,39.4,39.52,1338000.0,39.46,39.67,39.4,39.52,1338000.0
2009-09-30 13:00:00,39.5,39.62,39.36,39.36,964000.0,39.5,39.62,39.36,39.36,964000.0
2009-09-30 13:30:00,39.36,39.5,39.3,39.36,843000.0,39.36,39.5,39.3,39.36,843000.0
2009-09-30 14:00:00,39.36,39.37,39.21,39.31,1277000.0,39.36,39.37,39.21,39.31,1277000.0
2009-09-30 14:30:00,39.33,39.44,39.13,39.14,663000.0,39.33,39.44,39.13,39.14,663000.0
2009-09-30 15:00:00,39.14,39.18,38.95,39.07,1328000.0,39.14,39.18,38.95,39.07,1328000.0
2009-09-30 15:30:00,39.05,39.2,38.93,39.08,2120000.0,39.05,39.2,38.93,39.08,2120000.0
2009-10-01 09:30:00,39.07,39.29,38.51,38.65,2671000.0,39.07,39.29,38.51,38.65,2671000.0
2009-10-01 10:00:00,38.72,38.95,38.38,38.56,2214000.0,38.72,38.95,38.38,38.56,2214000.0
2009-10-01 10:30:00,38.57,38.66,38.33,38.45,1689000.0,38.57,38.66,38.33,38.45,1689000.0
2009-10-01 11:00:00,38.42,38.46,38.02,38.05,1907000.0,38.42,38.46,38.02,38.05,1907000.0
2009-10-01 11:30:00,38.04,38.27,38.0,38.18,1146000.0,38.04,38.27,38.0,38.18,1146000.0
2009-10-01 12:00:00,38.18,38.39,38.13,38.32,836000.0,38.18,38.39,38.13,38.32,836000.0
2009-10-01 12:30:00,38.33,38.38,38.06,38.06,835000.0,38.33,38.38,38.06,38.06,835000.0
2009-10-01 13:00:00,38.06,38.09,37.75,37.77,1356000.0,38.06,38.09,37.75,37.77,1356000.0
2009-10-01 13:30:00,37.78,37.99,37.64,37.85,1853000.0,37.78,37.99,37.64,37.85,1853000.0
2009-10-01 14:00:00,37.86,37.95,37.75,37.94,1044000.0,37.86,37.95,37.75,37.94,1044000.0
2009-10-01 14:30:00,37.94,37.95,37.7,37.73,1471000.0,37.94,37.95,37.7,37.73,1471000.0
2009-10-01 15:00:00,37.73,37.79,37.51,37.57,1549000.0,37.73,37.79,37.51,37.57,1549000.0
2009-10-01 15:30:00,37.55,37.7,37.15,37.2,3692000.0,37.55,37.7,37.15,37.2,3692000.0
2009-10-02 09:30:00,36.95,38.3,36.6,37.51,4984000.0,36.95,38.3,36.6,37.51,4984000.0
2009-10-02 10:00:00,37.5,37.99,37.39,37.75,1702000.0,37.5,37.99,37.39,37.75,1702000.0
2009-10-02 10:30:00,37.75,37.94,37.66,37.79,985000.0,37.75,37.94,37.66,37.79,985000.0
2009-10-02 11:00:00,37.79,37.81,37.54,37.61,759000.0,37.79,37.81,37.54,37.61,759000.0
2009-10-02 11:30:00,37.59,37.8,37.59,37.78,557000.0,37.59,37.8,37.59,37.78,557000.0
2009-10-02 12:00:00,37.76,37.81,37.7,37.8,300000.0,37.76,37.81,37.7,37.8,300000.0
2009-10-02 12:30:00,37.8,37.86,37.62,37.77,415000.0,37.8,37.86,37.62,37.77,415000.0
2009-10-02 13:00:00,37.74,37.8,37.61,37.64,439000.0,37.74,37.8,37.61,37.64,439000.0
2009-10-02 13:30:00,37.64,37.69,37.48,37.54,706000.0,37.64,37.69,37.48,37.54,706000.0
2009-10-02 14:00:00,37.52,37.68,37.4,37.65,602000.0,37.52,37.68,37.4,37.65,602000.0
2009-10-02 14:30:00,37.63,37.68,37.48,37.58,404000.0,37.63,37.68,37.48,37.58,404000.0
2009-10-02 15:00:00,37.58,37.64,37.52,37.59,515000.0,37.58,37.64,37.52,37.59,515000.0
2009-10-02 15:30:00,37.59,37.73,37.51,37.53,1250000.0,37.59,37.73,37.51,37.53,1250000.0
2009-10-05 09:30:00,37.9,38.29,37.9,38.03,2479000.0,37.9,38.29,37.9,38.03,2479000.0
2009-10-05 10:00:00,38.07,38.2,37.7,38.14,1466000.0,38.07,38.2,37.7,38.14,1466000.0
2009-10-05 10:30:00,38.14,38.29,37.93,38.25,675000.0,38.14,38.29,37.93,38.25,675000.0
2009-10-05 11:00:00,38.27,38.28,38.05,38.15,497000.0,38.27,38.28,38.05,38.15,497000.0
2009-10-05 11:30:00,38.13,38.16,38.02,38.11,520000.0,38.13,38.16,38.02,38.11,520000.0
2009-10-05 12:00:00,38.13,38.13,38.03,38.07,417000.0,38.13,38.13,38.03,38.07,417000.0
2009-10-05 12:30:00,38.08,38.2,38.06,38.16,404000.0,38.08,38.2,38.06,38.16,404000.0
2009-10-05 13:00:00,38.16,38.23,38.14,38.22,208000.0,38.16,38.23,38.14,38.22,208000.0
2009-10-05 13:30:00,38.21,38.24,38.12,38.2,358000.0,38.21,38.24,38.12,38.2,358000.0
2009-10-05 14:00:00,38.17,38.23,38.13,38.17,218000.0,38.17,38.23,38.13,38.17,218000.0
2009-10-05 14:30:00,38.19,38.24,38.13,38.19,709000.0,38.19,38.24,38.13,38.19,709000.0
2009-10-05 15:00:00,38.19,38.3,38.14,38.18,1014000.0,38.19,38.3,38.14,38.18,1014000.0
2009-10-05 15:30:00,38.18,38.23,38.1,38.16,1312000.0,38.18,38.23,38.1,38.16,1312000.0
2009-10-06 09:30:00,38.62,39.56,38.62,39.49,3947000.0,38.62,39.56,38.62,39.49,3947000.0
2009-10-06 10:00:00,39.49,39.66,39.33,39.46,2663000.0,39.49,39.66,39.33,39.46,2663000.0
2009-10-06 10:30:00,39.42,39.47,39.33,39.42,830000.0,39.42,39.47,39.33,39.42,830000.0
2009-10-06 11:00:00,39.41,39.5,39.37,39.42,642000.0,39.41,39.5,39.37,39.42,642000.0
2009-10-06 11:30:00,39.44,39.5,39.39,39.5,679000.0,39.44,39.5,39.39,39.5,679000.0
2009-10-06 12:00:00,39.5,39.6,39.5,39.6,1375000.0,39.5,39.6,39.5,39.6,1375000.0
2009-10-06 12:30:00,39.59,39.66,39.49,39.6,1522000.0,39.59,39.66,39.49,39.6,1522000.0
2009-10-06 13:00:00,39.6,39.8,39.57,39.77,1942000.0,39.6,39.8,39.57,39.77,1942000.0
2009-10-06 13:30:00,39.77,39.89,39.72,39.8,3992000.0,39.77,39.89,39.72,39.8,3992000.0
2009-10-06 14:00:00,39.77,39.81,39.41,39.45,2208000.0,39.77,39.81,39.41,39.45,2208000.0
2009-10-06 14:30:00,39.43,39.78,39.35,39.7,1544000.0,39.43,39.78,39.35,39.7,1544000.0
2009-10-06 15:00:00,39.69,39.88,39.63,39.87,1426000.0,39.69,39.88,39.63,39.87,1426000.0
2009-10-06 15:30:00,39.88,40.12,39.86,40.1,4022000.0,39.88,40.12,39.86,40.1,4022000.0
2009-10-07 09:30:00,39.9,40.9,39.9,40.69,7277000.0,39.9,40.9,39.9,40.69,7277000.0
2009-10-07 10:00:00,40.67,40.8,40.43,40.59,1839000.0,40.67,40.8,40.43,40.59,1839000.0
2009-10-07 10:30:00,40.59,40.66,40.4,40.63,1467000.0,40.59,40.66,40.4,40.63,1467000.0
2009-10-07 11:00:00,40.63,40.87,40.61,40.84,1717000.0,40.63,40.87,40.61,40.84,1717000.0
2009-10-07 11:30:00,40.85,40.99,40.81,40.82,1732000.0,40.85,40.99,40.81,40.82,1732000.0
2009-10-07 12:00:00,40.82,41.0,40.82,40.92,993000.0,40.82,41.0,40.82,40.92,993000.0
2009-10-07 12:30:00,40.93,40.94,40.65,40.86,1530000.0,40.93,40.94,40.65,40.86,1530000.0
2009-10-07 13:00:00,40.86,40.9,40.77,40.79,890000.0,40.86,40.9,40.77,40.79,890000.0
2009-10-07 13:30:00,40.8,40.86,40.72,40.8,693000.0,40.8,40.86,40.72,40.8,693000.0
2009-10-07 14:00:00,40.8,40.82,40.65,40.74,1012000.0,40.8,40.82,40.65,40.74,1012000.0
2009-10-07 14:30:00,40.77,40.95,40.75,40.86,1239000.0,40.77,40.95,40.75,40.86,1239000.0
2009-10-07 15:00:00,40.84,41.16,40.77,41.15,2332000.0,40.84,41.16,40.77,41.15,2332000.0
2009-10-07 15:30:00,41.15,41.46,41.1,41.39,4087000.0,41.15,41.46,41.1,41.39,4087000.0
2009-10-08 09:30:00,41.73,41.99,41.46,41.83,4144000.0,41.73,41.99,41.46,41.83,4144000.0
2009-10-08 10:00:00,41.79,41.84,41.26,41.55,3323000.0,41.79,41.84,41.26,41.55,3323000.0
2009-10-08 10:30:00,41.58,41.7,41.45,41.47,784000.0,41.58,41.7,41.45,41.47,784000.0
2009-10-08 11:00:00,41.49,41.82,41.47,41.71,660000.0,41.49,41.82,41.47,41.71,660000.0
2009-10-08 11:30:00,41.75,41.95,41.72,41.82,696000.0,41.75,41.95,41.72,41.82,696000.0
2009-10-08 12:00:00,41.82,41.94,41.68,41.88,1095000.0,41.82,41.94,41.68,41.88,1095000.0
2009-10-08 12:30:00,41.89,41.91,41.75,41.84,881000.0,41.89,41.91,41.75,41.84,881000.0
2009-10-08 13:00:00,41.85,41.85,41.48,41.64,1311000.0,41.85,41.85,41.48,41.64,1311000.0
2009-10-08 13:30:00,41.67,41.68,41.34,41.45,1510000.0,41.67,41.68,41.34,41.45,1510000.0
2009-10-08 14:00:00,41.46,41.5,41.03,41.19,1836000.0,41.46,41.5,41.03,41.19,1836000.0
2009-10-08 14:30:00,41.18,41.48,41.14,41.4,1468000.0,41.18,41.48,41.14,41.4,1468000.0
2009-10-08 15:00:00,41.42,41.64,41.3,41.3,1247000.0,41.42,41.64,41.3,41.3,1247000.0
2009-10-08 15:30:00,41.33,41.35,41.08,41.23,2472000.0,41.33,41.35,41.08,41.23,2472000.0
2009-10-09 09:30:00,41.89,42.19,41.55,42.07,4916000.0,41.89,42.19,41.55,42.07,4916000.0
2009-10-09 10:00:00,42.08,42.34,41.92,42.1,2469000.0,42.08,42.34,41.92,42.1,2469000.0
2009-10-09 10:30:00,42.1,42.29,42.01,42.2,1839000.0,42.1,42.29,42.01,42.2,1839000.0
2009-10-09 11:00:00,42.19,42.33,42.13,42.23,1458000.0,42.19,42.33,42.13,42.23,1458000.0
2009-10-09 11:30:00,42.26,42.32,42.11,42.32,1282000.0,42.26,42.32,42.11,42.32,1282000.0
2009-10-09 12:00:00,42.31,42.34,42.07,42.12,1183000.0,42.31,42.34,42.07,42.12,1183000.0
2009-10-09 12:30:00,42.12,42.34,42.06,42.28,1478000.0,42.12,42.34,42.06,42.28,1478000.0
2009-10-09 13:00:00,42.29,42.5,42.26,42.47,1726000.0,42.29,42.5,42.26,42.47,1726000.0
2009-10-09 13:30:00,42.46,42.48,42.31,42.39,1490000.0,42.46,42.48,42.31,42.39,1490000.0
2009-10-09 14:00:00,42.39,42.5,42.32,42.43,1022000.0,42.39,42.5,42.32,42.43,1022000.0
2009-10-09 14:30:00,42.45,42.67,42.4,42.66,1393000.0,42.45,42.67,42.4,42.66,1393000.0
2009-10-09 15:00:00,42.66,42.87,42.59,42.75,2486000.0,42.66,42.87,42.59,42.75,2486000.0
2009-10-09 15:30:00,42.75,42.86,42.58,42.71,2880000.0,42.75,42.86,42.58,42.71,2880000.0
2009-10-12 09:30:00,42.34,42.35,41.8,42.12,5096000.0,42.34,42.35,41.8,42.12,5096000.0
2009-10-12 10:00:00,42.14,42.15,41.9,41.97,1370000.0,42.14,42.15,41.9,41.97,1370000.0
2009-10-12 10:30:00,41.96,42.64,41.96,42.56,3047000.0,41.96,42.64,41.96,42.56,3047000.0
2009-10-12 11:00:00,42.57,42.59,42.36,42.4,1561000.0,42.57,42.59,42.36,42.4,1561000.0
2009-10-12 11:30:00,42.42,42.42,42.1,42.15,1618000.0,42.42,42.42,42.1,42.15,1618000.0
2009-10-12 12:00:00,42.14,42.17,41.92,41.99,1620000.0,42.14,42.17,41.92,41.99,1620000.0
2009-10-12 12:30:00,41.98,42.12,41.93,42.08,680000.0,41.98,42.12,41.93,42.08,680000.0
2009-10-12 13:00:00,42.07,42.2,42.06,42.06,776000.0,42.07,42.2,42.06,42.06,776000.0
2009-10-12 13:30:00,42.06,42.13,41.97,41.99,643000.0,42.06,42.13,41.97,41.99,643000.0
2009-10-12 14:00:00,41.99,41.99,41.34,41.43,3095000.0,41.99,41.99,41.34,41.43,3095000.0
2009-10-12 14:30:00,41.44,41.53,41.07,41.53,2526000.0,41.44,41.53,41.07,41.53,2526000.0
2009-10-12 15:00:00,41.51,41.6,41.46,41.54,1301000.0,41.51,41.6,41.46,41.54,1301000.0
2009-10-12 15:30:00,41.52,41.54,41.31,41.33,3060000.0,41.52,41.54,41.31,41.33,3060000.0
2009-10-13 09:30:00,41.3,41.47,40.54,40.72,5192000.0,41.3,41.47,40.54,40.72,5192000.0
2009-10-13 10:00:00,40.73,40.79,40.47,40.7,2242000.0,40.73,40.79,40.47,40.7,2242000.0
2009-10-13 10:30:00,40.7,40.87,40.62,40.82,1312000.0,40.7,40.87,40.62,40.82,1312000.0
2009-10-13 11:00:00,40.81,41.07,40.77,41.06,1393000.0,40.81,41.07,40.77,41.06,1393000.0
2009-10-13 11:30:00,41.06,41.4,41.01,41.06,2488000.0,41.06,41.4,41.01,41.06,2488000.0
2009-10-13 12:00:00,41.05,41.13,40.93,41.08,857000.0,41.05,41.13,40.93,41.08,857000.0
2009-10-13 12:30:00,41.07,41.1,40.97,41.0,445000.0,41.07,41.1,40.97,41.0,445000.0
2009-10-13 13:00:00,41.01,41.06,40.79,40.8,728000.0,41.01,41.06,40.79,40.8,728000.0
2009-10-13 13:30:00,40.8,40.82,40.51,40.58,1308000.0,40.8,40.82,40.51,40.58,1308000.0
2009-10-13 14:00:00,40.55,40.74,40.44,40.74,1321000.0,40.55,40.74,40.44,40.74,1321000.0
2009-10-13 14:30:00,40.74,40.85,40.63,40.67,1116000.0,40.74,40.85,40.63,40.67,1116000.0
2009-10-13 15:00:00,40.69,40.88,40.61,40.79,1268000.0,40.69,40.88,40.61,40.79,1268000.0
2009-10-13 15:30:00,40.78,40.8,40.66,40.74,2144000.0,40.78,40.8,40.66,40.74,2144000.0
2009-10-14 09:30:00,41.35,41.7,41.01,41.13,4865000.0,41.35,41.7,41.01,41.13,4865000.0
2009-10-14 10:00:00,41.16,41.32,41.01,41.21,1149000.0,41.16,41.32,41.01,41.21,1149000.0
2009-10-14 10:30:00,41.2,41.23,40.86,41.0,1746000.0,41.2,41.23,40.86,41.0,1746000.0
2009-10-14 11:00:00,40.99,41.2,40.88,41.13,897000.0,40.99,41.2,40.88,41.13,897000.0
2009-10-14 11:30:00,41.1,41.15,40.96,41.05,792000.0,41.1,41.15,40.96,41.05,792000.0
2009-10-14 12:00:00,41.05,41.19,41.01,41.12,741000.0,41.05,41.19,41.01,41.12,741000.0
2009-10-14 12:30:00,41.17,41.25,41.11,41.2,471000.0,41.17,41.25,41.11,41.2,471000.0
2009-10-14 13:00:00,41.2,41.21,40.77,40.77,965000.0,41.2,41.21,40.77,40.77,965000.0
2009-10-14 13:30:00,40.77,40.88,40.59,40.74,1263000.0,40.77,40.88,40.59,40.74,1263000.0
2009-10-14 14:00:00,40.77,40.89,40.71,40.81,1187000.0,40.77,40.89,40.71,40.81,1187000.0
2009-10-14 14:30:00,40.81,40.96,40.77,40.87,738000.0,40.81,40.96,40.77,40.87,738000.0
2009-10-14 15:00:00,40.85,40.92,40.76,40.88,840000.0,40.85,40.92,40.76,40.88,840000.0
2009-10-14 15:30:00,40.88,41.02,40.84,41.02,1774000.0,40.88,41.02,40.84,41.02,1774000.0
2009-10-15 09:30:00,40.9,40.9,40.52,40.8,1703000.0,40.9,40.9,40.52,40.8,1703000.0
2009-10-15 10:00:00,40.78,41.22,40.62,41.03,2237000.0,40.78,41.22,40.62,41.03,2237000.0
2009-10-15 10:30:00,41.06,41.11,40.71,40.74,1038000.0,41.06,41.11,40.71,40.74,1038000.0
2009-10-15 11:00:00,40.75,40.8,40.04,40.09,2702000.0,40.75,40.8,40.04,40.09,2702000.0
2009-10-15 11:30:00,40.1,40.37,39.96,40.35,1945000.0,40.1,40.37,39.96,40.35,1945000.0
2009-10-15 12:00:00,40.34,40.43,40.07,40.37,1293000.0,40.34,40.43,40.07,40.37,1293000.0
2009-10-15 12:30:00,40.37,40.45,40.26,40.3,724000.0,40.37,40.45,40.26,40.3,724000.0
2009-10-15 13:00:00,40.31,40.36,40.25,40.31,1044000.0,40.31,40.36,40.25,40.31,1044000.0
2009-10-15 13:30:00,40.31,40.34,40.08,40.15,831000.0,40.31,40.34,40.08,40.15,831000.0
2009-10-15 14:00:00,40.15,40.2,40.02,40.14,1353000.0,40.15,40.2,40.02,40.14,1353000.0
2009-10-15 14:30:00,40.12,40.33,40.05,40.29,1611000.0,40.12,40.33,40.05,40.29,1611000.0
2009-10-15 15:00:00,40.29,40.31,40.02,40.03,1313000.0,40.29,40.31,40.02,40.03,1313000.0
2009-10-15 15:30:00,40.04,40.22,39.89,39.99,3585000.0,40.04,40.22,39.89,39.99,3585000.0
2009-10-16 09:30:00,40.18,40.38,39.74,40.1,3423000.0,40.18,40.38,39.74,40.1,3423000.0
2009-10-16 10:00:00,40.11,40.13,39.69,39.99,1808000.0,40.11,40.13,39.69,39.99,1808000.0
2009-10-16 10:30:00,39.99,40.01,39.86,39.99,936000.0,39.99,40.01,39.86,39.99,936000.0
2009-10-16 11:00:00,39.99,40.09,39.9,39.98,1126000.0,39.99,40.09,39.9,39.98,1126000.0
2009-10-16 11:30:00,40.0,40.06,39.93,40.02,894000.0,40.0,40.06,39.93,40.02,894000.0
2009-10-16 12:00:00,40.02,40.05,39.92,39.94,588000.0,40.02,40.05,39.92,39.94,588000.0
2009-10-16 12:30:00,39.94,40.1,39.94,40.01,793000.0,39.94,40.1,39.94,40.01,793000.0
2009-10-16 13:00:00,40.03,40.03,39.97,40.01,571000.0,40.03,40.03,39.97,40.01,571000.0
2009-10-16 13:30:00,40.01,40.07,39.98,39.98,1018000.0,40.01,40.07,39.98,39.98,1018000.0
2009-10-16 14:00:00,40.0,40.0,39.9,39.97,559000.0,40.0,40.0,39.9,39.97,559000.0
2009-10-16 14:30:00,39.97,40.0,39.9,39.98,311000.0,39.97,40.0,39.9,39.98,311000.0
2009-10-16 15:00:00,39.96,40.0,39.9,39.93,954000.0,39.96,40.0,39.9,39.93,954000.0
2009-10-16 15:30:00,39.92,39.96,39.55,39.58,2539000.0,39.92,39.96,39.55,39.58,2539000.0
2009-10-19 09:30:00,39.67,39.74,39.23,39.72,2580000.0,39.67,39.74,39.23,39.72,2580000.0
2009-10-19 10:00:00,39.7,40.16,39.51,40.15,2062000.0,39.7,40.16,39.51,40.15,2062000.0
2009-10-19 10:30:00,40.15,40.83,40.05,40.7,2907000.0,40.15,40.83,40.05,40.7,2907000.0
2009-10-19 11:00:00,40.66,40.95,40.65,40.94,1427000.0,40.66,40.95,40.65,40.94,1427000.0
2009-10-19 11:30:00,40.94,41.29,40.93,41.15,2119000.0,40.94,41.29,40.93,41.15,2119000.0
2009-10-19 12:00:00,41.17,41.3,41.03,41.12,915000.0,41.17,41.3,41.03,41.12,915000.0
2009-10-19 12:30:00,41.13,41.2,41.0,41.11,758000.0,41.13,41.2,41.0,41.11,758000.0
2009-10-19 13:00:00,41.11,41.2,41.04,41.17,589000.0,41.11,41.2,41.04,41.17,589000.0
2009-10-19 13:30:00,41.14,41.29,41.07,41.09,997000.0,41.14,41.29,41.07,41.09,997000.0
2009-10-19 14:00:00,41.09,41.11,40.83,40.94,1835000.0,41.09,41.11,40.83,40.94,1835000.0
2009-10-19 14:30:00,40.96,41.12,40.92,41.07,1296000.0,40.96,41.12,40.92,41.07,1296000.0
2009-10-19 15:00:00,41.08,41.19,41.0,41.04,1002000.0,41.08,41.19,41.0,41.04,1002000.0
2009-10-19 15:30:00,41.02,41.21,41.02,41.1,1698000.0,41.02,41.21,41.02,41.1,1698000.0
2009-10-20 09:30:00,41.42,41.85,41.1,41.84,3322000.0,41.42,41.85,41.1,41.84,3322000.0
2009-10-20 10:00:00,41.84,41.89,41.34,41.46,1795000.0,41.84,41.89,41.34,41.46,1795000.0
2009-10-20 10:30:00,41.46,41.55,41.31,41.41,1167000.0,41.46,41.55,41.31,41.41,1167000.0
2009-10-20 11:00:00,41.42,41.49,41.31,41.36,839000.0,41.42,41.49,41.31,41.36,839000.0
2009-10-20 11:30:00,41.35,41.42,40.72,40.81,1871000.0,41.35,41.42,40.72,40.81,1871000.0
2009-10-20 12:00:00,40.81,40.85,40.5,40.76,1259000.0,40.81,40.85,40.5,40.76,1259000.0
2009-10-20 12:30:00,40.74,40.78,40.42,40.72,735000.0,40.74,40.78,40.42,40.72,735000.0
2009-10-20 13:00:00,40.72,40.85,40.7,40.72,611000.0,40.72,40.85,40.7,40.72,611000.0
2009-10-20 13:30:00,40.73,40.83,40.61,40.7,774000.0,40.73,40.83,40.61,40.7,774000.0
2009-10-20 14:00:00,40.69,40.9,40.69,40.75,503000.0,40.69,40.9,40.69,40.75,503000.0
2009-10-20 14:30:00,40.76,40.93,40.71,40.8,459000.0,40.76,40.93,40.71,40.8,459000.0
2009-10-20 15:00:00,40.8,40.88,40.62,40.75,499000.0,40.8,40.88,40.62,40.75,499000.0
2009-10-20 15:30:00,40.76,40.89,40.73,40.86,822000.0,40.76,40.89,40.73,40.86,822000.0
2009-10-21 09:30:00,40.5,41.5,40.46,41.32,2476000.0,40.5,41.5,40.46,41.32,2476000.0
2009-10-21 10:00:00,41.35,41.6,41.23,41.44,1448000.0,41.35,41.6,41.23,41.44,1448000.0
2009-10-21 10:30:00,41.46,41.63,41.33,41.6,1125000.0,41.46,41.63,41.33,41.6,1125000.0
2009-10-21 11:00:00,41.6,41.65,41.31,41.42,1023000.0,41.6,41.65,41.31,41.42,1023000.0
2009-10-21 11:30:00,41.4,41.5,41.33,41.39,632000.0,41.4,41.5,41.33,41.39,632000.0
2009-10-21 12:00:00,41.37,41.45,41.15,41.25,623000.0,41.37,41.45,41.15,41.25,623000.0
2009-10-21 12:30:00,41.25,41.37,41.24,41.37,607000.0,41.25,41.37,41.24,41.37,607000.0
2009-10-21 13:00:00,41.33,41.37,41.27,41.28,421000.0,41.33,41.37,41.27,41.28,421000.0
2009-10-21 13:30:00,41.28,41.35,41.17,41.3,727000.0,41.28,41.35,41.17,41.3,727000.0
2009-10-21 14:00:00,41.3,41.45,41.21,41.31,596000.0,41.3,41.45,41.21,41.31,596000.0
2009-10-21 14:30:00,41.31,41.32,41.16,41.27,328000.0,41.31,41.32,41.16,41.27,328000.0
2009-10-21 15:00:00,41.25,41.26,40.81,40.81,900000.0,41.25,41.26,40.81,40.81,900000.0
2009-10-21 15:30:00,40.81,40.88,40.5,40.58,2353000.0,40.81,40.88,40.5,40.58,2353000.0
2009-10-22 09:30:00,40.4,41.1,40.34,40.85,2653000.0,40.4,41.1,40.34,40.85,2653000.0
2009-10-22 10:00:00,40.86,41.24,40.66,41.12,1575000.0,40.86,41.24,40.66,41.12,1575000.0
2009-10-22 10:30:00,41.15,41.15,40.73,40.97,741000.0,41.15,41.15,40.73,40.97,741000.0
2009-10-22 11:00:00,40.97,41.15,40.8,40.96,470000.0,40.97,41.15,40.8,40.96,470000.0
2009-10-22 11:30:00,40.97,40.99,40.8,40.81,338000.0,40.97,40.99,40.8,40.81,338000.0
2009-10-22 12:00:00,40.81,40.98,40.75,40.82,352000.0,40.81,40.98,40.75,40.82,352000.0
2009-10-22 12:30:00,40.83,40.98,40.82,40.89,380000.0,40.83,40.98,40.82,40.89,380000.0
2009-10-22 13:00:00,40.87,40.96,40.78,40.84,255000.0,40.87,40.96,40.78,40.84,255000.0
2009-10-22 13:30:00,40.87,40.96,40.8,40.95,268000.0,40.87,40.96,40.8,40.95,268000.0
2009-10-22 14:00:00,40.92,41.36,40.9,41.22,1046000.0,40.92,41.36,40.9,41.22,1046000.0
2009-10-22 14:30:00,41.23,41.34,41.17,41.3,527000.0,41.23,41.34,41.17,41.3,527000.0
2009-10-22 15:00:00,41.3,41.49,41.26,41.45,964000.0,41.3,41.49,41.26,41.45,964000.0
2009-10-22 15:30:00,41.45,41.62,41.45,41.56,2631000.0,41.45,41.62,41.45,41.56,2631000.0
2009-10-23 09:30:00,42.2,42.85,41.85,42.77,6051000.0,42.2,42.85,41.85,42.77,6051000.0
2009-10-23 10:00:00,42.83,43.12,42.66,43.1,4555000.0,42.83,43.12,42.66,43.1,4555000.0
2009-10-23 10:30:00,43.12,43.3,42.81,42.91,3734000.0,43.12,43.3,42.81,42.91,3734000.0
2009-10-23 11:00:00,42.91,43.2,42.89,43.13,1887000.0,42.91,43.2,42.89,43.13,1887000.0
2009-10-23 11:30:00,43.15,43.62,43.1,43.62,2164000.0,43.15,43.62,43.1,43.62,2164000.0
2009-10-23 12:00:00,43.6,43.75,43.28,43.31,2095000.0,43.6,43.75,43.28,43.31,2095000.0
2009-10-23 12:30:00,43.3,43.6,43.21,43.22,1657000.0,43.3,43.6,43.21,43.22,1657000.0
2009-10-23 13:00:00,43.23,43.44,43.13,43.38,890000.0,43.23,43.44,43.13,43.38,890000.0
2009-10-23 13:30:00,43.35,43.38,43.05,43.2,1196000.0,43.35,43.38,43.05,43.2,1196000.0
2009-10-23 14:00:00,43.18,43.55,43.15,43.46,1327000.0,43.18,43.55,43.15,43.46,1327000.0
2009-10-23 14:30:00,43.47,43.53,43.34,43.44,1009000.0,43.47,43.53,43.34,43.44,1009000.0
2009-10-23 15:00:00,43.44,43.6,43.41,43.45,2283000.0,43.44,43.6,43.41,43.45,2283000.0
2009-10-23 15:30:00,43.48,43.54,43.33,43.53,2526000.0,43.48,43.54,43.33,43.53,2526000.0
2009-10-26 09:30:00,43.88,43.99,43.26,43.6,6207000.0,43.88,43.99,43.26,43.6,6207000.0
2009-10-26 10:00:00,43.64,43.7,43.06,43.11,3794000.0,43.64,43.7,43.06,43.11,3794000.0
2009-10-26 10:30:00,43.13,43.75,43.1,43.65,1956000.0,43.13,43.75,43.1,43.65,1956000.0
2009-10-26 11:00:00,43.65,43.75,43.5,43.5,1174000.0,43.65,43.75,43.5,43.5,1174000.0
2009-10-26 11:30:00,43.5,43.5,43.1,43.11,1647000.0,43.5,43.5,43.1,43.11,1647000.0
2009-10-26 12:00:00,43.15,43.2,42.9,43.14,1919000.0,43.15,43.2,42.9,43.14,1919000.0
2009-10-26 12:30:00,43.15,43.16,42.93,42.93,967000.0,43.15,43.16,42.93,42.93,967000.0
2009-10-26 13:00:00,42.91,42.94,42.56,42.84,1460000.0,42.91,42.94,42.56,42.84,1460000.0
2009-10-26 13:30:00,42.85,42.98,42.75,42.79,1248000.0,42.85,42.98,42.75,42.79,1248000.0
2009-10-26 14:00:00,42.78,42.92,42.63,42.74,1362000.0,42.78,42.92,42.63,42.74,1362000.0
2009-10-26 14:30:00,42.73,42.8,42.46,42.72,1579000.0,42.73,42.8,42.46,42.72,1579000.0
2009-10-26 15:00:00,42.72,43.04,42.64,42.87,1621000.0,42.72,43.04,42.64,42.87,1621000.0
2009-10-26 15:30:00,42.85,43.49,42.83,43.3,3714000.0,42.85,43.49,42.83,43.3,3714000.0
2009-10-27 09:30:00,35.57,37.57,35.3,37.04,27518000.0,35.57,37.57,35.3,37.04,27518000.0
2009-10-27 10:00:00,37.04,37.8,36.9,37.55,11007000.0,37.04,37.8,36.9,37.55,11007000.0
2009-10-27 10:30:00,37.55,37.95,37.52,37.85,6542000.0,37.55,37.95,37.52,37.85,6542000.0
2009-10-27 11:00:00,37.87,37.91,37.6,37.8,3805000.0,37.87,37.91,37.6,37.8,3805000.0
2009-10-27 11:30:00,37.82,38.5,37.72,38.31,5669000.0,37.82,38.5,37.72,38.31,5669000.0
2009-10-27 12:00:00,38.34,38.8,38.17,38.67,5308000.0,38.34,38.8,38.17,38.67,5308000.0
2009-10-27 12:30:00,38.67,38.82,38.33,38.36,3459000.0,38.67,38.82,38.33,38.36,3459000.0
2009-10-27 13:00:00,38.36,38.56,37.61,37.69,5455000.0,38.36,38.56,37.61,37.69,5455000.0
2009-10-27 13:30:00,37.68,38.06,37.66,37.77,3324000.0,37.68,38.06,37.66,37.77,3324000.0
2009-10-27 14:00:00,37.77,37.8,37.49,37.69,3316000.0,37.77,37.8,37.49,37.69,3316000.0
2009-10-27 14:30:00,37.69,38.32,37.41,38.21,4551000.0,37.69,38.32,37.41,38.21,4551000.0
2009-10-27 15:00:00,38.21,38.42,38.04,38.19,3774000.0,38.21,38.42,38.04,38.19,3774000.0
2009-10-27 15:30:00,38.2,38.41,37.96,38.37,6314000.0,38.2,38.41,37.96,38.37,6314000.0
2009-10-28 09:30:00,38.37,39.94,38.34,39.68,12800000.0,38.37,39.94,38.34,39.68,12800000.0
2009-10-28 10:00:00,39.67,39.85,39.22,39.29,7295000.0,39.67,39.85,39.22,39.29,7295000.0
2009-10-28 10:30:00,39.29,39.57,38.9,39.25,4585000.0,39.29,39.57,38.9,39.25,4585000.0
2009-10-28 11:00:00,39.25,39.3,38.92,39.25,2725000.0,39.25,39.3,38.92,39.25,2725000.0
2009-10-28 11:30:00,39.24,39.27,38.92,39.05,1605000.0,39.24,39.27,38.92,39.05,1605000.0
2009-10-28 12:00:00,39.05,39.1,38.75,38.92,1797000.0,39.05,39.1,38.75,38.92,1797000.0
2009-10-28 12:30:00,38.92,39.18,38.84,38.99,1389000.0,38.92,39.18,38.84,38.99,1389000.0
2009-10-28 13:00:00,39.02,39.68,38.95,39.55,2819000.0,39.02,39.68,38.95,39.55,2819000.0
2009-10-28 13:30:00,39.55,39.69,39.31,39.36,1798000.0,39.55,39.69,39.31,39.36,1798000.0
2009-10-28 14:00:00,39.39,39.46,39.17,39.25,1551000.0,39.39,39.46,39.17,39.25,1551000.0
2009-10-28 14:30:00,39.25,39.66,39.16,39.5,2088000.0,39.25,39.66,39.16,39.5,2088000.0
2009-10-28 15:00:00,39.5,39.56,39.31,39.41,1582000.0,39.5,39.56,39.31,39.41,1582000.0
2009-10-28 15:30:00,39.44,39.68,39.35,39.68,4063000.0,39.44,39.68,39.35,39.68,4063000.0
2009-10-29 09:30:00,39.57,40.09,38.91,39.38,7565000.0,39.57,40.09,38.91,39.38,7565000.0
2009-10-29 10:00:00,39.38,39.44,39.01,39.07,2876000.0,39.38,39.44,39.01,39.07,2876000.0
2009-10-29 10:30:00,39.05,39.49,39.0,39.4,2023000.0,39.05,39.49,39.0,39.4,2023000.0
2009-10-29 11:00:00,39.4,39.47,39.23,39.27,1208000.0,39.4,39.47,39.23,39.27,1208000.0
2009-10-29 11:30:00,39.24,39.37,39.2,39.29,1441000.0,39.24,39.37,39.2,39.29,1441000.0
2009-10-29 12:00:00,39.28,39.35,39.26,39.32,560000.0,39.28,39.35,39.26,39.32,560000.0
2009-10-29 12:30:00,39.34,39.35,39.16,39.21,1577000.0,39.34,39.35,39.16,39.21,1577000.0
2009-10-29 13:00:00,39.2,39.26,39.12,39.22,1288000.0,39.2,39.26,39.12,39.22,1288000.0
2009-10-29 13:30:00,39.22,39.65,39.22,39.43,1311000.0,39.22,39.65,39.22,39.43,1311000.0
2009-10-29 14:00:00,39.45,39.54,39.35,39.45,747000.0,39.45,39.54,39.35,39.45,747000.0
2009-10-29 14:30:00,39.43,39.47,39.23,39.35,731000.0,39.43,39.47,39.23,39.35,731000.0
2009-10-29 15:00:00,39.33,39.52,39.17,39.23,888000.0,39.33,39.52,39.17,39.23,888000.0
2009-10-29 15:30:00,39.23,39.35,39.11,39.34,1743000.0,39.23,39.35,39.11,39.34,1743000.0
2009-10-30 09:30:00,39.18,39.89,39.18,39.81,3145000.0,39.18,39.89,39.18,39.81,3145000.0
2009-10-30 10:00:00,39.8,39.87,39.24,39.36,1964000.0,39.8,39.87,39.24,39.36,1964000.0
2009-10-30 10:30:00,39.35,39.4,39.05,39.27,1386000.0,39.35,39.4,39.05,39.27,1386000.0
2009-10-30 11:00:00,39.25,39.29,39.0,39.0,1220000.0,39.25,39.29,39.0,39.0,1220000.0
2009-10-30 11:30:00,39.01,39.2,38.83,38.95,1644000.0,39.01,39.2,38.83,38.95,1644000.0
2009-10-30 12:00:00,38.97,39.0,38.17,38.19,1987000.0,38.97,39.0,38.17,38.19,1987000.0
2009-10-30 12:30:00,38.22,38.5,38.16,38.44,2429000.0,38.22,38.5,38.16,38.44,2429000.0
2009-10-30 13:00:00,38.41,38.49,38.05,38.13,1500000.0,38.41,38.49,38.05,38.13,1500000.0
2009-10-30 13:30:00,38.15,38.15,37.68,37.99,2696000.0,38.15,38.15,37.68,37.99,2696000.0
2009-10-30 14:00:00,38.0,38.27,38.0,38.1,1596000.0,38.0,38.27,38.0,38.1,1596000.0
2009-10-30 14:30:00,38.1,38.2,37.96,38.16,1437000.0,38.1,38.2,37.96,38.16,1437000.0
2009-10-30 15:00:00,38.13,38.16,37.83,37.95,1627000.0,38.13,38.16,37.83,37.95,1627000.0
2009-10-30 15:30:00,38.0,38.16,37.8,37.8,2980000.0,38.0,38.16,37.8,37.8,2980000.0
2009-11-02 09:30:00,38.02,38.05,37.02,37.35,4694000.0,38.02,38.05,37.02,37.35,4694000.0
2009-11-02 10:00:00,37.35,37.94,37.17,37.83,3008000.0,37.35,37.94,37.17,37.83,3008000.0
2009-11-02 10:30:00,37.81,37.91,37.32,37.41,1391000.0,37.81,37.91,37.32,37.41,1391000.0
2009-11-02 11:00:00,37.36,37.8,37.36,37.5,1166000.0,37.36,37.8,37.36,37.5,1166000.0
2009-11-02 11:30:00,37.57,38.05,37.51,37.82,1259000.0,37.57,38.05,37.51,37.82,1259000.0
2009-11-02 12:00:00,37.87,37.89,37.39,37.42,1320000.0,37.87,37.89,37.39,37.42,1320000.0
2009-11-02 12:30:00,37.42,37.5,37.0,37.19,1390000.0,37.42,37.5,37.0,37.19,1390000.0
2009-11-02 13:00:00,37.17,37.51,37.14,37.38,883000.0,37.17,37.51,37.14,37.38,883000.0
2009-11-02 13:30:00,37.36,37.36,37.0,37.04,895000.0,37.36,37.36,37.0,37.04,895000.0
2009-11-02 14:00:00,37.04,37.47,37.0,37.44,1484000.0,37.04,37.47,37.0,37.44,1484000.0
2009-11-02 14:30:00,37.46,37.59,37.26,37.32,880000.0,37.46,37.59,37.26,37.32,880000.0
2009-11-02 15:00:00,37.32,37.54,37.07,37.25,1021000.0,37.32,37.54,37.07,37.25,1021000.0
2009-11-02 15:30:00,37.3,37.66,37.3,37.6,1594000.0,37.3,37.66,37.3,37.6,1594000.0
2009-11-03 09:30:00,37.04,37.5,36.91,37.31,2773000.0,37.04,37.5,36.91,37.31,2773000.0
2009-11-03 10:00:00,37.31,37.77,37.22,37.39,1481000.0,37.31,37.77,37.22,37.39,1481000.0
2009-11-03 10:30:00,37.39,37.79,37.33,37.73,865000.0,37.39,37.79,37.33,37.73,865000.0
2009-11-03 11:00:00,37.67,37.94,37.64,37.8,1082000.0,37.67,37.94,37.64,37.8,1082000.0
2009-11-03 11:30:00,37.74,37.98,37.67,37.92,651000.0,37.74,37.98,37.67,37.92,651000.0
2009-11-03 12:00:00,37.92,38.05,37.8,37.95,683000.0,37.92,38.05,37.8,37.95,683000.0
2009-11-03 12:30:00,37.92,38.45,37.92,38.2,1409000.0,37.92,38.45,37.92,38.2,1409000.0
2009-11-03 13:00:00,38.17,38.25,38.1,38.16,521000.0,38.17,38.25,38.1,38.16,521000.0
2009-11-03 13:30:00,38.16,38.28,38.07,38.27,486000.0,38.16,38.28,38.07,38.27,486000.0
2009-11-03 14:00:00,38.27,38.36,38.15,38.16,668000.0,38.27,38.36,38.15,38.16,668000.0
2009-11-03 14:30:00,38.18,38.27,38.02,38.09,536000.0,38.18,38.27,38.02,38.09,536000.0
2009-11-03 15:00:00,38.09,38.27,38.02,38.27,579000.0,38.09,38.27,38.02,38.27,579000.0
2009-11-03 15:30:00,38.27,38.33,38.18,38.28,1289000.0,38.27,38.33,38.18,38.28,1289000.0
2009-11-04 09:30:00,38.6,39.11,38.5,39.08,3218000.0,38.6,39.11,38.5,39.08,3218000.0
2009-11-04 10:00:00,39.09,39.2,38.9,39.06,2374000.0,39.09,39.2,38.9,39.06,2374000.0
2009-11-04 10:30:00,39.09,39.14,38.86,38.99,1004000.0,39.09,39.14,38.86,38.99,1004000.0
2009-11-04 11:00:00,38.99,39.09,38.9,38.96,553000.0,38.99,39.09,38.9,38.96,553000.0
2009-11-04 11:30:00,38.96,39.02,38.87,39.0,592000.0,38.96,39.02,38.87,39.0,592000.0
2009-11-04 12:00:00,38.95,39.05,38.9,38.93,537000.0,38.95,39.05,38.9,38.93,537000.0
2009-11-04 12:30:00,38.91,38.94,38.81,38.89,484000.0,38.91,38.94,38.81,38.89,484000.0
2009-11-04 13:00:00,38.88,38.98,38.81,38.83,349000.0,38.88,38.98,38.81,38.83,349000.0
2009-11-04 13:30:00,38.83,39.0,38.83,38.89,441000.0,38.83,39.0,38.83,38.89,441000.0
2009-11-04 14:00:00,38.91,39.05,38.54,38.58,1238000.0,38.91,39.05,38.54,38.58,1238000.0
2009-11-04 14:30:00,38.58,39.09,38.53,39.01,1805000.0,38.58,39.09,38.53,39.01,1805000.0
2009-11-04 15:00:00,38.99,39.06,38.82,38.85,798000.0,38.99,39.06,38.82,38.85,798000.0
2009-11-04 15:30:00,38.89,38.93,38.51,38.64,1973000.0,38.89,38.93,38.51,38.64,1973000.0
2009-11-05 09:30:00,38.95,39.35,38.87,39.29,2010000.0,38.95,39.35,38.87,39.29,2010000.0
2009-11-05 10:00:00,39.29,39.38,39.15,39.35,1316000.0,39.29,39.38,39.15,39.35,1316000.0
2009-11-05 10:30:00,39.36,39.6,39.32,39.43,1748000.0,39.36,39.6,39.32,39.43,1748000.0
2009-11-05 11:00:00,39.43,39.44,39.25,39.28,837000.0,39.43,39.44,39.25,39.28,837000.0
2009-11-05 11:30:00,39.28,39.3,39.01,39.17,812000.0,39.28,39.3,39.01,39.17,812000.0
2009-11-05 12:00:00,39.17,39.3,39.14,39.29,752000.0,39.17,39.3,39.14,39.29,752000.0
2009-11-05 12:30:00,39.29,39.39,39.25,39.36,501000.0,39.29,39.39,39.25,39.36,501000.0
2009-11-05 13:00:00,39.36,39.4,39.24,39.33,519000.0,39.36,39.4,39.24,39.33,519000.0
2009-11-05 13:30:00,39.32,39.44,39.27,39.43,767000.0,39.32,39.44,39.27,39.43,767000.0
2009-11-05 14:00:00,39.41,39.59,39.37,39.53,2088000.0,39.41,39.59,39.37,39.53,2088000.0
2009-11-05 14:30:00,39.53,39.74,39.5,39.7,2452000.0,39.53,39.74,39.5,39.7,2452000.0
2009-11-05 15:00:00,39.7,39.7,39.41,39.52,1300000.0,39.7,39.7,39.41,39.52,1300000.0
2009-11-05 15:30:00,39.51,39.62,39.48,39.62,2102000.0,39.51,39.62,39.48,39.62,2102000.0
2009-11-06 09:30:00,39.06,39.98,39.0,39.97,3715000.0,39.06,39.98,39.0,39.97,3715000.0
2009-11-06 10:00:00,39.97,40.39,39.92,40.13,5123000.0,39.97,40.39,39.92,40.13,5123000.0
2009-11-06 10:30:00,40.13,40.18,39.88,40.14,2494000.0,40.13,40.18,39.88,40.14,2494000.0
2009-11-06 11:00:00,40.12,40.29,40.03,40.18,810000.0,40.12,40.29,40.03,40.18,810000.0
2009-11-06 11:30:00,40.2,40.38,40.15,40.28,1059000.0,40.2,40.38,40.15,40.28,1059000.0
2009-11-06 12:00:00,40.32,40.8,40.3,40.59,2756000.0,40.32,40.8,40.3,40.59,2756000.0
2009-11-06 12:30:00,40.58,40.67,40.41,40.53,805000.0,40.58,40.67,40.41,40.53,805000.0
2009-11-06 13:00:00,40.55,40.75,40.49,40.71,605000.0,40.55,40.75,40.49,40.71,605000.0
2009-11-06 13:30:00,40.73,40.76,40.6,40.63,798000.0,40.73,40.76,40.6,40.63,798000.0
2009-11-06 14:00:00,40.66,40.88,40.59,40.73,1318000.0,40.66,40.88,40.59,40.73,1318000.0
2009-11-06 14:30:00,40.75,41.05,40.73,40.88,2113000.0,40.75,41.05,40.73,40.88,2113000.0
2009-11-06 15:00:00,40.88,40.91,40.75,40.88,1050000.0,40.88,40.91,40.75,40.88,1050000.0
2009-11-06 15:30:00,40.88,40.97,40.85,40.96,2385000.0,40.88,40.97,40.85,40.96,2385000.0
2009-11-09 09:30:00,41.65,42.4,41.44,42.16,6006000.0,41.65,42.4,41.44,42.16,6006000.0
2009-11-09 10:00:00,42.15,42.24,41.98,42.1,2237000.0,42.15,42.24,41.98,42.1,2237000.0
2009-11-09 10:30:00,42.14,42.17,42.0,42.06,1258000.0,42.14,42.17,42.0,42.06,1258000.0
2009-11-09 11:00:00,42.06,42.08,41.88,42.04,1821000.0,42.06,42.08,41.88,42.04,1821000.0
2009-11-09 11:30:00,42.03,42.25,42.0,42.15,1247000.0,42.03,42.25,42.0,42.15,1247000.0
2009-11-09 12:00:00,42.16,42.33,42.12,42.22,962000.0,42.16,42.33,42.12,42.22,962000.0
2009-11-09 12:30:00,42.21,42.39,42.17,42.34,794000.0,42.21,42.39,42.17,42.34,794000.0
2009-11-09 13:00:00,42.34,42.45,42.21,42.25,1153000.0,42.34,42.45,42.21,42.25,1153000.0
2009-11-09 13:30:00,42.25,42.29,42.08,42.14,755000.0,42.25,42.29,42.08,42.14,755000.0
2009-11-09 14:00:00,42.14,42.23,42.12,42.17,555000.0,42.14,42.23,42.12,42.17,555000.0
2009-11-09 14:30:00,42.17,42.35,42.12,42.31,861000.0,42.17,42.35,42.12,42.31,861000.0
2009-11-09 15:00:00,42.33,42.35,42.22,42.27,847000.0,42.33,42.35,42.22,42.27,847000.0
2009-11-09 15:30:00,42.27,42.58,42.24,42.58,2827000.0,42.27,42.58,42.24,42.58,2827000.0
2009-11-10 09:30:00,42.46,42.79,42.26,42.37,3857000.0,42.46,42.79,42.26,42.37,3857000.0
2009-11-10 10:00:00,42.36,42.59,42.18,42.42,1639000.0,42.36,42.59,42.18,42.42,1639000.0
2009-11-10 10:30:00,42.39,42.44,42.25,42.26,891000.0,42.39,42.44,42.25,42.26,891000.0
2009-11-10 11:00:00,42.26,42.41,42.26,42.4,692000.0,42.26,42.41,42.26,42.4,692000.0
2009-11-10 11:30:00,42.39,42.48,42.31,42.35,528000.0,42.39,42.48,42.31,42.35,528000.0
2009-11-10 12:00:00,42.36,42.46,42.27,42.27,554000.0,42.36,42.46,42.27,42.27,554000.0
2009-11-10 12:30:00,42.29,42.48,42.26,42.44,359000.0,42.29,42.48,42.26,42.44,359000.0
2009-11-10 13:00:00,42.44,42.46,42.34,42.39,358000.0,42.44,42.46,42.34,42.39,358000.0
2009-11-10 13:30:00,42.41,42.64,42.39,42.58,883000.0,42.41,42.64,42.39,42.58,883000.0
2009-11-10 14:00:00,42.58,42.63,42.5,42.59,455000.0,42.58,42.63,42.5,42.59,455000.0
2009-11-10 14:30:00,42.6,42.71,42.56,42.6,636000.0,42.6,42.71,42.56,42.6,636000.0
2009-11-10 15:00:00,42.59,42.89,42.55,42.86,1369000.0,42.59,42.89,42.55,42.86,1369000.0
2009-11-10 15:30:00,42.84,42.86,42.71,42.81,1824000.0,42.84,42.86,42.71,42.81,1824000.0
2009-11-11 09:30:00,43.18,43.48,43.02,43.38,3643000.0,43.18,43.48,43.02,43.38,3643000.0
2009-11-11 10:00:00,43.4,43.84,43.32,43.72,3118000.0,43.4,43.84,43.32,43.72,3118000.0
2009-11-11 10:30:00,43.74,43.77,43.24,43.33,2124000.0,43.74,43.77,43.24,43.33,2124000.0
2009-11-11 11:00:00,43.32,43.45,43.23,43.37,1093000.0,43.32,43.45,43.23,43.37,1093000.0
2009-11-11 11:30:00,43.37,43.56,43.2,43.28,838000.0,43.37,43.56,43.2,43.28,838000.0
2009-11-11 12:00:00,43.27,43.43,43.23,43.43,415000.0,43.27,43.43,43.23,43.43,415000.0
2009-11-11 12:30:00,43.43,43.49,43.3,43.32,427000.0,43.43,43.49,43.3,43.32,427000.0
2009-11-11 13:00:00,43.33,43.37,42.91,42.97,920000.0,43.33,43.37,42.91,42.97,920000.0
2009-11-11 13:30:00,42.92,42.94,42.31,42.64,2544000.0,42.92,42.94,42.31,42.64,2544000.0
2009-11-11 14:00:00,42.65,42.85,42.62,42.69,1116000.0,42.65,42.85,42.62,42.69,1116000.0
2009-11-11 14:30:00,42.7,43.0,42.64,42.94,1184000.0,42.7,43.0,42.64,42.94,1184000.0
2009-11-11 15:00:00,42.91,43.08,42.77,42.88,1502000.0,42.91,43.08,42.77,42.88,1502000.0
2009-11-11 15:30:00,42.91,43.05,42.82,43.05,1834000.0,42.91,43.05,42.82,43.05,1834000.0
2009-11-12 09:30:00,42.8,43.39,42.72,43.35,2649000.0,42.8,43.39,42.72,43.35,2649000.0
2009-11-12 10:00:00,43.37,43.37,42.75,42.94,1628000.0,43.37,43.37,42.75,42.94,1628000.0
2009-11-12 10:30:00,42.92,43.17,42.82,43.0,1022000.0,42.92,43.17,42.82,43.0,1022000.0
2009-11-12 11:00:00,42.99,43.04,42.67,42.81,1319000.0,42.99,43.04,42.67,42.81,1319000.0
2009-11-12 11:30:00,42.8,42.84,42.62,42.8,1211000.0,42.8,42.84,42.62,42.8,1211000.0
2009-11-12 12:00:00,42.82,43.0,42.78,42.95,1557000.0,42.82,43.0,42.78,42.95,1557000.0
2009-11-12 12:30:00,42.95,42.95,42.72,42.72,1093000.0,42.95,42.95,42.72,42.72,1093000.0
2009-11-12 13:00:00,42.73,42.83,42.62,42.73,582000.0,42.73,42.83,42.62,42.73,582000.0
2009-11-12 13:30:00,42.75,42.86,42.74,42.84,273000.0,42.75,42.86,42.74,42.84,273000.0
2009-11-12 14:00:00,42.83,42.9,42.75,42.79,547000.0,42.83,42.9,42.75,42.79,547000.0
2009-11-12 14:30:00,42.79,42.87,42.65,42.68,482000.0,42.79,42.87,42.65,42.68,482000.0
2009-11-12 15:00:00,42.67,42.71,42.52,42.55,1007000.0,42.67,42.71,42.52,42.55,1007000.0
2009-11-12 15:30:00,42.54,42.72,42.43,42.71,2260000.0,42.54,42.72,42.43,42.71,2260000.0
2009-11-13 09:30:00,42.9,42.95,42.43,42.63,2223000.0,42.9,42.95,42.43,42.63,2223000.0
2009-11-13 10:00:00,42.63,42.96,42.57,42.91,1348000.0,42.63,42.96,42.57,42.91,1348000.0
2009-11-13 10:30:00,42.9,42.9,42.64,42.7,913000.0,42.9,42.9,42.64,42.7,913000.0
2009-11-13 11:00:00,42.68,42.83,42.61,42.8,583000.0,42.68,42.83,42.61,42.8,583000.0
2009-11-13 11:30:00,42.79,42.86,42.73,42.81,581000.0,42.79,42.86,42.73,42.81,581000.0
2009-11-13 12:00:00,42.82,43.05,42.77,42.93,921000.0,42.82,43.05,42.77,42.93,921000.0
2009-11-13 12:30:00,42.94,43.02,42.87,43.0,398000.0,42.94,43.02,42.87,43.0,398000.0
2009-11-13 13:00:00,43.0,43.09,42.98,43.02,377000.0,43.0,43.09,42.98,43.02,377000.0
2009-11-13 13:30:00,43.03,43.08,42.9,42.93,419000.0,43.03,43.08,42.9,42.93,419000.0
2009-11-13 14:00:00,42.93,43.07,42.89,42.98,554000.0,42.93,43.07,42.89,42.98,554000.0
2009-11-13 14:30:00,42.95,42.96,42.76,42.76,679000.0,42.95,42.96,42.76,42.76,679000.0
2009-11-13 15:00:00,42.75,42.9,42.7,42.87,728000.0,42.75,42.9,42.7,42.87,728000.0
2009-11-13 15:30:00,42.89,43.25,42.86,43.25,2054000.0,42.89,43.25,42.86,43.25,2054000.0
2009-11-16 09:30:00,43.74,43.8,43.41,43.7,2453000.0,43.74,43.8,43.41,43.7,2453000.0
2009-11-16 10:00:00,43.7,43.99,43.68,43.82,2090000.0,43.7,43.99,43.68,43.82,2090000.0
2009-11-16 10:30:00,43.8,43.88,43.75,43.79,650000.0,43.8,43.88,43.75,43.79,650000.0
2009-11-16 11:00:00,43.81,43.85,43.79,43.81,488000.0,43.81,43.85,43.79,43.81,488000.0
2009-11-16 11:30:00,43.81,43.95,43.78,43.95,573000.0,43.81,43.95,43.78,43.95,573000.0
2009-11-16 12:00:00,43.95,43.97,43.76,43.85,863000.0,43.95,43.97,43.76,43.85,863000.0
2009-11-16 12:30:00,43.87,43.9,43.8,43.84,352000.0,43.87,43.9,43.8,43.84,352000.0
2009-11-16 13:00:00,43.82,43.83,43.7,43.71,367000.0,43.82,43.83,43.7,43.71,367000.0
2009-11-16 13:30:00,43.73,43.84,43.7,43.82,329000.0,43.73,43.84,43.7,43.82,329000.0
2009-11-16 14:00:00,43.81,43.98,43.81,43.96,672000.0,43.81,43.98,43.81,43.96,672000.0
2009-11-16 14:30:00,43.96,44.25,43.95,44.18,2627000.0,43.96,44.25,43.95,44.18,2627000.0
2009-11-16 15:00:00,44.2,44.26,43.73,43.73,2342000.0,44.2,44.26,43.73,43.73,2342000.0
2009-11-16 15:30:00,43.73,43.93,43.7,43.8,2179000.0,43.73,43.93,43.7,43.8,2179000.0
2009-11-17 09:30:00,43.61,44.29,43.57,43.91,3538000.0,43.61,44.29,43.57,43.91,3538000.0
2009-11-17 10:00:00,43.93,43.98,43.7,43.86,1274000.0,43.93,43.98,43.7,43.86,1274000.0
2009-11-17 10:30:00,43.86,43.87,43.68,43.86,759000.0,43.86,43.87,43.68,43.86,759000.0
2009-11-17 11:00:00,43.84,43.92,43.74,43.91,467000.0,43.84,43.92,43.74,43.91,467000.0
2009-11-17 11:30:00,43.9,43.99,43.81,43.99,413000.0,43.9,43.99,43.81,43.99,413000.0
2009-11-17 12:00:00,43.96,44.1,43.91,44.07,441000.0,43.96,44.1,43.91,44.07,441000.0
2009-11-17 12:30:00,44.07,44.13,43.94,43.99,608000.0,44.07,44.13,43.94,43.99,608000.0
2009-11-17 13:00:00,44.0,44.02,43.94,43.99,457000.0,44.0,44.02,43.94,43.99,457000.0
2009-11-17 13:30:00,43.99,44.12,43.99,44.07,296000.0,43.99,44.12,43.99,44.07,296000.0
2009-11-17 14:00:00,44.07,44.1,43.93,43.99,408000.0,44.07,44.1,43.93,43.99,408000.0
2009-11-17 14:30:00,43.96,44.13,43.95,44.13,366000.0,43.96,44.13,43.95,44.13,366000.0
2009-11-17 15:00:00,44.12,44.19,44.1,44.16,733000.0,44.12,44.19,44.1,44.16,733000.0
2009-11-17 15:30:00,44.16,44.19,44.1,44.15,1375000.0,44.16,44.19,44.1,44.15,1375000.0
2009-11-18 09:30:00,44.05,44.1,43.64,43.69,3650000.0,44.05,44.1,43.64,43.69,3650000.0
2009-11-18 10:00:00,43.67,43.72,43.28,43.62,2754000.0,43.67,43.72,43.28,43.62,2754000.0
2009-11-18 10:30:00,43.62,43.77,43.6,43.67,1156000.0,43.62,43.77,43.6,43.67,1156000.0
2009-11-18 11:00:00,43.68,43.78,43.6,43.69,780000.0,43.68,43.78,43.6,43.69,780000.0
2009-11-18 11:30:00,43.7,43.71,43.59,43.66,873000.0,43.7,43.71,43.59,43.66,873000.0
2009-11-18 12:00:00,43.65,43.68,43.51,43.58,1004000.0,43.65,43.68,43.51,43.58,1004000.0
2009-11-18 12:30:00,43.58,43.59,43.31,43.35,754000.0,43.58,43.59,43.31,43.35,754000.0
2009-11-18 13:00:00,43.35,43.36,43.16,43.21,877000.0,43.35,43.36,43.16,43.21,877000.0
2009-11-18 13:30:00,43.25,43.35,43.12,43.18,695000.0,43.25,43.35,43.12,43.18,695000.0
2009-11-18 14:00:00,43.17,43.35,43.17,43.31,699000.0,43.17,43.35,43.17,43.31,699000.0
2009-11-18 14:30:00,43.31,43.44,43.22,43.42,559000.0,43.31,43.44,43.22,43.42,559000.0
2009-11-18 15:00:00,43.42,43.6,43.4,43.6,949000.0,43.42,43.6,43.4,43.6,949000.0
2009-11-18 15:30:00,43.6,43.63,43.45,43.52,1461000.0,43.6,43.63,43.45,43.52,1461000.0
2009-11-19 09:30:00,43.13,43.19,42.55,42.68,2895000.0,43.13,43.19,42.55,42.68,2895000.0
2009-11-19 10:00:00,42.68,42.82,42.63,42.77,1533000.0,42.68,42.82,42.63,42.77,1533000.0
2009-11-19 10:30:00,42.74,42.8,42.52,42.56,994000.0,42.74,42.8,42.52,42.56,994000.0
2009-11-19 11:00:00,42.54,42.74,42.45,42.71,1245000.0,42.54,42.74,42.45,42.71,1245000.0
2009-11-19 11:30:00,42.7,42.71,42.56,42.63,499000.0,42.7,42.71,42.56,42.63,499000.0
2009-11-19 12:00:00,42.63,42.79,42.61,42.77,727000.0,42.63,42.79,42.61,42.77,727000.0
2009-11-19 12:30:00,42.77,42.82,42.32,42.43,1410000.0,42.77,42.82,42.32,42.43,1410000.0
2009-11-19 13:00:00,42.43,42.49,42.36,42.48,826000.0,42.43,42.49,42.36,42.48,826000.0
2009-11-19 13:30:00,42.47,42.55,42.43,42.51,388000.0,42.47,42.55,42.43,42.51,388000.0
2009-11-19 14:00:00,42.51,42.55,42.43,42.45,565000.0,42.51,42.55,42.43,42.45,565000.0
2009-11-19 14:30:00,42.45,42.75,42.45,42.68,590000.0,42.45,42.75,42.45,42.68,590000.0
2009-11-19 15:00:00,42.7,42.73,42.62,42.64,447000.0,42.7,42.73,42.62,42.64,447000.0
2009-11-19 15:30:00,42.63,42.8,42.51,42.8,1612000.0,42.63,42.8,42.51,42.8,1612000.0
2009-11-20 09:30:00,42.42,42.55,42.2,42.38,2363000.0,42.42,42.55,42.2,42.38,2363000.0
2009-11-20 10:00:00,42.38,42.38,42.21,42.27,1365000.0,42.38,42.38,42.21,42.27,1365000.0
2009-11-20 10:30:00,42.27,42.34,42.19,42.23,970000.0,42.27,42.34,42.19,42.23,970000.0
2009-11-20 11:00:00,42.23,42.29,42.18,42.28,637000.0,42.23,42.29,42.18,42.28,637000.0
2009-11-20 11:30:00,42.29,42.46,42.25,42.45,661000.0,42.29,42.46,42.25,42.45,661000.0
2009-11-20 12:00:00,42.44,42.45,42.38,42.44,241000.0,42.44,42.45,42.38,42.44,241000.0
2009-11-20 12:30:00,42.45,42.57,42.4,42.52,318000.0,42.45,42.57,42.4,42.52,318000.0
2009-11-20 13:00:00,42.55,42.78,42.45,42.54,890000.0,42.55,42.78,42.45,42.54,890000.0
2009-11-20 13:30:00,42.54,42.68,42.47,42.63,314000.0,42.54,42.68,42.47,42.63,314000.0
2009-11-20 14:00:00,42.64,42.7,42.57,42.64,451000.0,42.64,42.7,42.57,42.64,451000.0
2009-11-20 14:30:00,42.66,42.69,42.55,42.58,396000.0,42.66,42.69,42.55,42.58,396000.0
2009-11-20 15:00:00,42.59,42.61,42.52,42.59,358000.0,42.59,42.61,42.52,42.59,358000.0
2009-11-20 15:30:00,42.58,42.76,42.55,42.76,1628000.0,42.58,42.76,42.55,42.76,1628000.0
2009-11-23 09:30:00,43.39,43.8,43.32,43.77,3364000.0,43.39,43.8,43.32,43.77,3364000.0
2009-11-23 10:00:00,43.77,43.8,43.6,43.79,1412000.0,43.77,43.8,43.6,43.79,1412000.0
2009-11-23 10:30:00,43.78,43.99,43.72,43.75,1587000.0,43.78,43.99,43.72,43.75,1587000.0
2009-11-23 11:00:00,43.75,43.84,43.73,43.79,574000.0,43.75,43.84,43.73,43.79,574000.0
2009-11-23 11:30:00,43.78,43.8,43.73,43.75,505000.0,43.78,43.8,43.73,43.75,505000.0
2009-11-23 12:00:00,43.75,43.79,43.72,43.76,361000.0,43.75,43.79,43.72,43.76,361000.0
2009-11-23 12:30:00,43.77,43.78,43.73,43.78,503000.0,43.77,43.78,43.73,43.78,503000.0
2009-11-23 13:00:00,43.77,43.83,43.65,43.74,770000.0,43.77,43.83,43.65,43.74,770000.0
2009-11-23 13:30:00,43.74,43.74,43.62,43.65,305000.0,43.74,43.74,43.62,43.65,305000.0
2009-11-23 14:00:00,43.64,43.65,43.44,43.52,703000.0,43.64,43.65,43.44,43.52,703000.0
2009-11-23 14:30:00,43.52,43.66,43.52,43.65,380000.0,43.52,43.66,43.52,43.65,380000.0
2009-11-23 15:00:00,43.65,43.82,43.64,43.76,723000.0,43.65,43.82,43.64,43.76,723000.0
2009-11-23 15:30:00,43.75,43.9,43.69,43.9,1999000.0,43.75,43.9,43.69,43.9,1999000.0
2009-11-24 09:30:00,43.55,43.73,42.9,43.08,4250000.0,43.55,43.73,42.9,43.08,4250000.0
2009-11-24 10:00:00,43.13,43.25,43.07,43.18,1295000.0,43.13,43.25,43.07,43.18,1295000.0
2009-11-24 10:30:00,43.17,43.37,43.17,43.22,1496000.0,43.17,43.37,43.17,43.22,1496000.0
2009-11-24 11:00:00,43.2,43.25,43.16,43.21,599000.0,43.2,43.25,43.16,43.21,599000.0
2009-11-24 11:30:00,43.2,43.27,43.2,43.24,306000.0,43.2,43.27,43.2,43.24,306000.0
2009-11-24 12:00:00,43.24,43.38,43.2,43.33,420000.0,43.24,43.38,43.2,43.33,420000.0
2009-11-24 12:30:00,43.33,43.35,43.25,43.29,256000.0,43.33,43.35,43.25,43.29,256000.0
2009-11-24 13:00:00,43.29,43.35,43.29,43.31,306000.0,43.29,43.35,43.29,43.31,306000.0
2009-11-24 13:30:00,43.33,43.36,43.32,43.34,214000.0,43.33,43.36,43.32,43.34,214000.0
2009-11-24 14:00:00,43.34,43.36,43.28,43.35,345000.0,43.34,43.36,43.28,43.35,345000.0
2009-11-24 14:30:00,43.34,43.52,43.32,43.5,659000.0,43.34,43.52,43.32,43.5,659000.0
2009-11-24 15:00:00,43.5,43.59,43.46,43.56,546000.0,43.5,43.59,43.46,43.56,546000.0
2009-11-24 15:30:00,43.56,43.58,43.48,43.55,847000.0,43.56,43.58,43.48,43.55,847000.0
2009-11-25 09:30:00,43.83,44.19,43.71,43.86,2496000.0,43.83,44.19,43.71,43.86,2496000.0
2009-11-25 10:00:00,43.87,44.0,43.86,43.88,856000.0,43.87,44.0,43.86,43.88,856000.0
2009-11-25 10:30:00,43.9,43.95,43.81,43.82,629000.0,43.9,43.95,43.81,43.82,629000.0
2009-11-25 11:00:00,43.82,44.08,43.81,44.07,721000.0,43.82,44.08,43.81,44.07,721000.0
2009-11-25 11:30:00,44.07,44.14,44.04,44.13,932000.0,44.07,44.14,44.04,44.13,932000.0
2009-11-25 12:00:00,44.14,44.15,44.07,44.12,519000.0,44.14,44.15,44.07,44.12,519000.0
2009-11-25 12:30:00,44.12,44.14,43.93,44.0,609000.0,44.12,44.14,43.93,44.0,609000.0
2009-11-25 13:00:00,43.99,44.07,43.98,44.04,356000.0,43.99,44.07,43.98,44.04,356000.0
2009-11-25 13:30:00,44.0,44.15,44.0,44.12,466000.0,44.0,44.15,44.0,44.12,466000.0
2009-11-25 14:00:00,44.09,44.19,44.09,44.14,418000.0,44.09,44.19,44.09,44.14,418000.0
2009-11-25 14:30:00,44.15,44.2,44.15,44.17,570000.0,44.15,44.2,44.15,44.17,570000.0
2009-11-25 15:00:00,44.16,44.33,44.15,44.25,1322000.0,44.16,44.33,44.15,44.25,1322000.0
2009-11-25 15:30:00,44.25,44.3,44.03,44.22,1866000.0,44.25,44.3,44.03,44.22,1866000.0
2009-11-27 09:30:00,42.63,43.46,42.56,43.4,3873000.0,42.63,43.46,42.56,43.4,3873000.0
2009-11-27 10:00:00,43.4,43.78,43.37,43.7,1906000.0,43.4,43.78,43.37,43.7,1906000.0
2009-11-27 10:30:00,43.7,43.97,43.67,43.87,1729000.0,43.7,43.97,43.67,43.87,1729000.0
2009-11-27 11:00:00,43.87,44.15,43.83,44.06,1624000.0,43.87,44.15,43.83,44.06,1624000.0
2009-11-27 11:30:00,44.04,44.08,43.97,43.98,776000.0,44.04,44.08,43.97,43.98,776000.0
2009-11-27 12:00:00,43.99,44.04,43.85,43.91,970000.0,43.99,44.04,43.85,43.91,970000.0
2009-11-27 12:30:00,43.9,44.06,43.89,43.96,1525000.0,43.9,44.06,43.89,43.96,1525000.0
2009-11-27 13:00:00,43.96,43.99,43.63,43.93,65000.0,43.96,43.99,43.63,43.93,65000.0
2009-11-27 13:30:00,43.95,44.06,43.95,44.06,31000.0,43.95,44.06,43.95,44.06,31000.0
2009-11-27 14:00:00,44.0,44.0,44.0,44.0,9000.0,44.0,44.0,44.0,44.0,9000.0
2009-11-27 14:30:00,43.96,44.02,43.94,43.94,27000.0,43.96,44.02,43.94,43.94,27000.0
2009-11-27 15:00:00,43.95,43.95,43.95,43.95,2000.0,43.95,43.95,43.95,43.95,2000.0
2009-11-27 15:30:00,43.95,43.95,43.93,43.95,11000.0,43.95,43.95,43.93,43.95,11000.0
2009-11-30 09:30:00,43.53,43.77,43.21,43.6,4110000.0,43.53,43.77,43.21,43.6,4110000.0
2009-11-30 10:00:00,43.6,43.66,43.31,43.48,1545000.0,43.6,43.66,43.31,43.48,1545000.0
2009-11-30 10:30:00,43.49,43.57,43.11,43.12,1549000.0,43.49,43.57,43.11,43.12,1549000.0
2009-11-30 11:00:00,43.12,43.15,43.02,43.03,1509000.0,43.12,43.15,43.02,43.03,1509000.0
2009-11-30 11:30:00,43.07,43.08,42.86,42.93,1573000.0,43.07,43.08,42.86,42.93,1573000.0
2009-11-30 12:00:00,42.92,43.1,42.9,43.07,840000.0,42.92,43.1,42.9,43.07,840000.0
2009-11-30 12:30:00,43.07,43.09,42.97,43.03,348000.0,43.07,43.09,42.97,43.03,348000.0
2009-11-30 13:00:00,43.02,43.1,43.01,43.09,522000.0,43.02,43.1,43.01,43.09,522000.0
2009-11-30 13:30:00,43.09,43.15,43.01,43.14,658000.0,43.09,43.15,43.01,43.14,658000.0
2009-11-30 14:00:00,43.15,43.15,43.01,43.05,436000.0,43.15,43.15,43.01,43.05,436000.0
2009-11-30 14:30:00,43.05,43.07,42.95,43.04,885000.0,43.05,43.07,42.95,43.04,885000.0
2009-11-30 15:00:00,43.04,43.36,43.02,43.33,1677000.0,43.04,43.36,43.02,43.33,1677000.0
2009-11-30 15:30:00,43.34,43.44,43.29,43.39,2481000.0,43.34,43.44,43.29,43.39,2481000.0
2009-12-01 09:30:00,43.86,43.95,43.54,43.57,3474000.0,43.86,43.95,43.54,43.57,3474000.0
2009-12-01 10:00:00,43.54,43.65,43.3,43.32,1409000.0,43.54,43.65,43.3,43.32,1409000.0
2009-12-01 10:30:00,43.33,43.7,43.33,43.65,1108000.0,43.33,43.7,43.33,43.65,1108000.0
2009-12-01 11:00:00,43.68,43.78,43.5,43.59,650000.0,43.68,43.78,43.5,43.59,650000.0
2009-12-01 11:30:00,43.59,43.64,43.5,43.58,874000.0,43.59,43.64,43.5,43.58,874000.0
2009-12-01 12:00:00,43.6,43.6,43.26,43.35,756000.0,43.6,43.6,43.26,43.35,756000.0
2009-12-01 12:30:00,43.32,43.58,43.31,43.58,597000.0,43.32,43.58,43.31,43.58,597000.0
2009-12-01 13:00:00,43.58,43.77,43.51,43.74,632000.0,43.58,43.77,43.51,43.74,632000.0
2009-12-01 13:30:00,43.75,43.8,43.65,43.7,731000.0,43.75,43.8,43.65,43.7,731000.0
2009-12-01 14:00:00,43.7,43.8,43.67,43.77,488000.0,43.7,43.8,43.67,43.77,488000.0
2009-12-01 14:30:00,43.76,43.84,43.63,43.7,896000.0,43.76,43.84,43.63,43.7,896000.0
2009-12-01 15:00:00,43.68,43.82,43.62,43.77,517000.0,43.68,43.82,43.62,43.77,517000.0
2009-12-01 15:30:00,43.76,43.77,43.46,43.53,1662000.0,43.76,43.77,43.46,43.53,1662000.0
2009-12-02 09:30:00,43.63,43.89,43.5,43.64,1598000.0,43.63,43.89,43.5,43.64,1598000.0
2009-12-02 10:00:00,43.64,43.8,43.64,43.74,1083000.0,43.64,43.8,43.64,43.74,1083000.0
2009-12-02 10:30:00,43.73,44.08,43.72,44.03,2134000.0,43.73,44.08,43.72,44.03,2134000.0
2009-12-02 11:00:00,44.05,44.1,43.6,43.71,1667000.0,44.05,44.1,43.6,43.71,1667000.0
2009-12-02 11:30:00,43.72,43.9,43.72,43.79,834000.0,43.72,43.9,43.72,43.79,834000.0
2009-12-02 12:00:00,43.78,43.83,43.33,43.47,1010000.0,43.78,43.83,43.33,43.47,1010000.0
2009-12-02 12:30:00,43.48,43.48,43.35,43.45,553000.0,43.48,43.48,43.35,43.45,553000.0
2009-12-02 13:00:00,43.44,43.71,43.4,43.52,708000.0,43.44,43.71,43.4,43.52,708000.0
2009-12-02 13:30:00,43.51,43.59,43.42,43.51,357000.0,43.51,43.59,43.42,43.51,357000.0
2009-12-02 14:00:00,43.52,43.59,43.34,43.44,568000.0,43.52,43.59,43.34,43.44,568000.0
2009-12-02 14:30:00,43.44,43.62,43.42,43.58,368000.0,43.44,43.62,43.42,43.58,368000.0
2009-12-02 15:00:00,43.6,43.66,43.48,43.54,585000.0,43.6,43.66,43.48,43.54,585000.0
2009-12-02 15:30:00,43.54,43.66,43.38,43.45,1393000.0,43.54,43.66,43.38,43.45,1393000.0
2009-12-03 09:30:00,43.46,43.85,43.4,43.49,1831000.0,43.46,43.85,43.4,43.49,1831000.0
2009-12-03 10:00:00,43.49,43.56,43.06,43.38,1919000.0,43.49,43.56,43.06,43.38,1919000.0
2009-12-03 10:30:00,43.38,43.45,43.17,43.4,484000.0,43.38,43.45,43.17,43.4,484000.0
2009-12-03 11:00:00,43.4,43.52,43.32,43.4,537000.0,43.4,43.52,43.32,43.4,537000.0
2009-12-03 11:30:00,43.42,43.51,43.29,43.4,246000.0,43.42,43.51,43.29,43.4,246000.0
2009-12-03 12:00:00,43.38,43.38,43.16,43.21,625000.0,43.38,43.38,43.16,43.21,625000.0
2009-12-03 12:30:00,43.21,43.35,43.2,43.33,493000.0,43.21,43.35,43.2,43.33,493000.0
2009-12-03 13:00:00,43.31,43.31,43.04,43.21,470000.0,43.31,43.31,43.04,43.21,470000.0
2009-12-03 13:30:00,43.23,43.4,43.19,43.3,617000.0,43.23,43.4,43.19,43.3,617000.0
2009-12-03 14:00:00,43.3,43.33,43.2,43.25,480000.0,43.3,43.33,43.2,43.25,480000.0
2009-12-03 14:30:00,43.25,43.27,43.15,43.23,581000.0,43.25,43.27,43.15,43.23,581000.0
2009-12-03 15:00:00,43.2,43.25,43.11,43.14,558000.0,43.2,43.25,43.11,43.14,558000.0
2009-12-03 15:30:00,43.14,43.17,42.67,42.79,2509000.0,43.14,43.17,42.67,42.79,2509000.0
2009-12-04 09:30:00,43.27,43.4,42.9,43.1,2155000.0,43.27,43.4,42.9,43.1,2155000.0
2009-12-04 10:00:00,43.1,43.22,43.02,43.1,785000.0,43.1,43.22,43.02,43.1,785000.0
2009-12-04 10:30:00,43.1,43.55,43.05,43.14,2348000.0,43.1,43.55,43.05,43.14,2348000.0
2009-12-04 11:00:00,43.14,43.14,42.61,42.65,1752000.0,43.14,43.14,42.61,42.65,1752000.0
2009-12-04 11:30:00,42.65,42.67,42.21,42.52,2417000.0,42.65,42.67,42.21,42.52,2417000.0
2009-12-04 12:00:00,42.53,42.76,42.49,42.54,576000.0,42.53,42.76,42.49,42.54,576000.0
2009-12-04 12:30:00,42.56,42.74,42.54,42.55,615000.0,42.56,42.74,42.54,42.55,615000.0
2009-12-04 13:00:00,42.57,42.66,42.44,42.47,1066000.0,42.57,42.66,42.44,42.47,1066000.0
2009-12-04 13:30:00,42.47,42.58,42.47,42.49,557000.0,42.47,42.58,42.47,42.49,557000.0
2009-12-04 14:00:00,42.46,42.6,42.31,42.46,561000.0,42.46,42.6,42.31,42.46,561000.0
2009-12-04 14:30:00,42.46,42.59,42.44,42.5,429000.0,42.46,42.59,42.44,42.5,429000.0
2009-12-04 15:00:00,42.5,42.83,42.43,42.78,844000.0,42.5,42.83,42.43,42.78,844000.0
2009-12-04 15:30:00,42.78,42.8,42.5,42.53,1114000.0,42.78,42.8,42.5,42.53,1114000.0
2009-12-07 09:30:00,42.4,42.57,41.92,42.23,2776000.0,42.4,42.57,41.92,42.23,2776000.0
2009-12-07 10:00:00,42.29,42.44,42.23,42.34,916000.0,42.29,42.44,42.23,42.34,916000.0
2009-12-07 10:30:00,42.36,42.41,42.25,42.3,570000.0,42.36,42.41,42.25,42.3,570000.0
2009-12-07 11:00:00,42.29,42.3,41.97,42.01,1159000.0,42.29,42.3,41.97,42.01,1159000.0
2009-12-07 11:30:00,42.02,42.2,42.01,42.1,729000.0,42.02,42.2,42.01,42.1,729000.0
2009-12-07 12:00:00,42.09,42.12,41.98,42.04,718000.0,42.09,42.12,41.98,42.04,718000.0
2009-12-07 12:30:00,42.01,42.3,42.0,42.25,716000.0,42.01,42.3,42.0,42.25,716000.0
2009-12-07 13:00:00,42.26,42.4,42.21,42.26,612000.0,42.26,42.4,42.21,42.26,612000.0
2009-12-07 13:30:00,42.27,42.27,42.11,42.13,370000.0,42.27,42.27,42.11,42.13,370000.0
2009-12-07 14:00:00,42.14,42.14,41.97,42.01,634000.0,42.14,42.14,41.97,42.01,634000.0
2009-12-07 14:30:00,42.01,42.1,41.81,42.05,1065000.0,42.01,42.1,41.81,42.05,1065000.0
2009-12-07 15:00:00,42.05,42.12,41.94,41.98,712000.0,42.05,42.12,41.94,41.98,712000.0
2009-12-07 15:30:00,41.99,42.22,41.99,42.1,1286000.0,41.99,42.22,41.99,42.1,1286000.0
2009-12-08 09:30:00,41.73,42.1,41.61,41.98,3069000.0,41.73,42.1,41.61,41.98,3069000.0
2009-12-08 10:00:00,42.0,42.06,41.84,41.95,879000.0,42.0,42.06,41.84,41.95,879000.0
2009-12-08 10:30:00,41.95,42.36,41.91,42.12,1060000.0,41.95,42.36,41.91,42.12,1060000.0
2009-12-08 11:00:00,42.09,42.23,42.01,42.19,761000.0,42.09,42.23,42.01,42.19,761000.0
2009-12-08 11:30:00,42.21,42.42,42.14,42.26,695000.0,42.21,42.42,42.14,42.26,695000.0
2009-12-08 12:00:00,42.24,42.28,41.95,41.95,705000.0,42.24,42.28,41.95,41.95,705000.0
2009-12-08 12:30:00,41.96,42.12,41.96,42.08,364000.0,41.96,42.12,41.96,42.08,364000.0
2009-12-08 13:00:00,42.1,42.13,41.98,42.01,278000.0,42.1,42.13,41.98,42.01,278000.0
2009-12-08 13:30:00,42.01,42.15,42.0,42.08,279000.0,42.01,42.15,42.0,42.08,279000.0
2009-12-08 14:00:00,42.06,42.08,41.88,41.93,496000.0,42.06,42.08,41.88,41.93,496000.0
2009-12-08 14:30:00,41.95,41.98,41.85,41.92,513000.0,41.95,41.98,41.85,41.92,513000.0
2009-12-08 15:00:00,41.92,42.04,41.86,41.94,373000.0,41.92,42.04,41.86,41.94,373000.0
2009-12-08 15:30:00,41.94,41.98,41.84,41.86,956000.0,41.94,41.98,41.84,41.86,956000.0
2009-12-09 09:30:00,41.9,42.18,41.51,42.09,2202000.0,41.9,42.18,41.51,42.09,2202000.0
2009-12-09 10:00:00,42.1,42.15,41.8,41.94,929000.0,42.1,42.15,41.8,41.94,929000.0
2009-12-09 10:30:00,41.92,42.2,41.82,41.9,919000.0,41.92,42.2,41.82,41.9,919000.0
2009-12-09 11:00:00,41.93,41.94,41.74,41.89,654000.0,41.93,41.94,41.74,41.89,654000.0
2009-12-09 11:30:00,41.91,41.93,41.84,41.89,620000.0,41.91,41.93,41.84,41.89,620000.0
2009-12-09 12:00:00,41.86,41.91,41.8,41.85,925000.0,41.86,41.91,41.8,41.85,925000.0
2009-12-09 12:30:00,41.83,41.89,41.8,41.86,270000.0,41.83,41.89,41.8,41.86,270000.0
2009-12-09 13:00:00,41.87,41.91,41.8,41.83,345000.0,41.87,41.91,41.8,41.83,345000.0
2009-12-09 13:30:00,41.81,41.85,41.73,41.75,451000.0,41.81,41.85,41.73,41.75,451000.0
2009-12-09 14:00:00,41.76,41.93,41.75,41.87,454000.0,41.76,41.93,41.75,41.87,454000.0
2009-12-09 14:30:00,41.86,42.1,41.86,42.07,874000.0,41.86,42.1,41.86,42.07,874000.0
2009-12-09 15:00:00,42.07,42.46,42.06,42.41,1386000.0,42.07,42.46,42.06,42.41,1386000.0
2009-12-09 15:30:00,42.41,42.67,42.34,42.67,1875000.0,42.41,42.67,42.34,42.67,1875000.0
2009-12-10 09:30:00,42.72,42.89,42.41,42.43,2031000.0,42.72,42.89,42.41,42.43,2031000.0
2009-12-10 10:00:00,42.45,42.64,42.33,42.58,850000.0,42.45,42.64,42.33,42.58,850000.0
2009-12-10 10:30:00,42.6,42.69,42.55,42.61,596000.0,42.6,42.69,42.55,42.61,596000.0
2009-12-10 11:00:00,42.62,42.77,42.57,42.75,716000.0,42.62,42.77,42.57,42.75,716000.0
2009-12-10 11:30:00,42.75,42.76,42.61,42.63,418000.0,42.75,42.76,42.61,42.63,418000.0
2009-12-10 12:00:00,42.62,42.69,42.53,42.55,423000.0,42.62,42.69,42.53,42.55,423000.0
2009-12-10 12:30:00,42.54,42.68,42.52,42.68,243000.0,42.54,42.68,42.52,42.68,243000.0
2009-12-10 13:00:00,42.69,42.69,42.44,42.56,338000.0,42.69,42.69,42.44,42.56,338000.0
2009-12-10 13:30:00,42.55,42.66,42.55,42.63,201000.0,42.55,42.66,42.55,42.63,201000.0
2009-12-10 14:00:00,42.62,42.66,42.55,42.63,243000.0,42.62,42.66,42.55,42.63,243000.0
2009-12-10 14:30:00,42.61,42.65,42.51,42.57,271000.0,42.61,42.65,42.51,42.57,271000.0
2009-12-10 15:00:00,42.56,42.59,42.31,42.4,813000.0,42.56,42.59,42.31,42.4,813000.0
2009-12-10 15:30:00,42.38,42.41,42.2,42.23,1724000.0,42.38,42.41,42.2,42.23,1724000.0
2009-12-11 09:30:00,42.49,42.5,42.17,42.24,966000.0,42.49,42.5,42.17,42.24,966000.0
2009-12-11 10:00:00,42.25,42.32,41.92,42.01,782000.0,42.25,42.32,41.92,42.01,782000.0
2009-12-11 10:30:00,42.07,42.19,42.05,42.14,271000.0,42.07,42.19,42.05,42.14,271000.0
2009-12-11 11:00:00,42.13,42.16,41.84,41.85,495000.0,42.13,42.16,41.84,41.85,495000.0
2009-12-11 11:30:00,41.83,41.9,41.7,41.81,580000.0,41.83,41.9,41.7,41.81,580000.0
2009-12-11 12:00:00,41.78,41.94,41.76,41.86,504000.0,41.78,41.94,41.76,41.86,504000.0
2009-12-11 12:30:00,41.86,42.06,41.84,42.03,286000.0,41.86,42.06,41.84,42.03,286000.0
2009-12-11 13:00:00,42.04,42.07,41.85,41.85,231000.0,42.04,42.07,41.85,41.85,231000.0
2009-12-11 13:30:00,41.87,41.98,41.85,41.88,234000.0,41.87,41.98,41.85,41.88,234000.0
2009-12-11 14:00:00,41.88,41.92,41.8,41.86,315000.0,41.88,41.92,41.8,41.86,315000.0
2009-12-11 14:30:00,41.84,41.86,41.75,41.79,423000.0,41.84,41.86,41.75,41.79,423000.0
2009-12-11 15:00:00,41.79,42.08,41.77,42.08,457000.0,41.79,42.08,41.77,42.08,457000.0
2009-12-11 15:30:00,42.08,42.1,41.79,41.81,1103000.0,42.08,42.1,41.79,41.81,1103000.0
2009-12-14 09:30:00,42.02,42.1,41.83,42.0,844000.0,42.02,42.1,41.83,42.0,844000.0
2009-12-14 10:00:00,42.02,42.08,41.64,41.9,996000.0,42.02,42.08,41.64,41.9,996000.0
2009-12-14 10:30:00,41.92,41.95,41.77,41.89,304000.0,41.92,41.95,41.77,41.89,304000.0
2009-12-14 11:00:00,41.88,41.99,41.87,41.93,353000.0,41.88,41.99,41.87,41.93,353000.0
2009-12-14 11:30:00,41.93,41.99,41.86,41.88,457000.0,41.93,41.99,41.86,41.88,457000.0
2009-12-14 12:00:00,41.9,41.98,41.88,41.94,156000.0,41.9,41.98,41.88,41.94,156000.0
2009-12-14 12:30:00,41.95,42.29,41.93,42.25,934000.0,41.95,42.29,41.93,42.25,934000.0
2009-12-14 13:00:00,42.26,42.27,42.19,42.25,355000.0,42.26,42.27,42.19,42.25,355000.0
2009-12-14 13:30:00,42.26,42.43,42.2,42.41,745000.0,42.26,42.43,42.2,42.41,745000.0
2009-12-14 14:00:00,42.4,42.42,42.29,42.31,365000.0,42.4,42.42,42.29,42.31,365000.0
2009-12-14 14:30:00,42.3,42.38,42.27,42.28,293000.0,42.3,42.38,42.27,42.28,293000.0
2009-12-14 15:00:00,42.29,42.41,42.28,42.39,534000.0,42.29,42.41,42.28,42.39,534000.0
2009-12-14 15:30:00,42.39,42.5,42.36,42.45,1022000.0,42.39,42.5,42.36,42.45,1022000.0
2009-12-15 09:30:00,42.25,42.45,42.17,42.45,1270000.0,42.25,42.45,42.17,42.45,1270000.0
2009-12-15 10:00:00,42.41,42.83,42.41,42.69,1426000.0,42.41,42.83,42.41,42.69,1426000.0
2009-12-15 10:30:00,42.7,42.86,42.69,42.85,817000.0,42.7,42.86,42.69,42.85,817000.0
2009-12-15 11:00:00,42.82,42.98,42.8,42.93,1002000.0,42.82,42.98,42.8,42.93,1002000.0
2009-12-15 11:30:00,42.91,42.95,42.83,42.86,456000.0,42.91,42.95,42.83,42.86,456000.0
2009-12-15 12:00:00,42.85,42.94,42.85,42.88,303000.0,42.85,42.94,42.85,42.88,303000.0
2009-12-15 12:30:00,42.86,42.93,42.85,42.91,247000.0,42.86,42.93,42.85,42.91,247000.0
2009-12-15 13:00:00,42.9,42.92,42.8,42.82,322000.0,42.9,42.92,42.8,42.82,322000.0
2009-12-15 13:30:00,42.8,42.85,42.77,42.82,183000.0,42.8,42.85,42.77,42.82,183000.0
2009-12-15 14:00:00,42.82,42.83,42.68,42.68,377000.0,42.82,42.83,42.68,42.68,377000.0
2009-12-15 14:30:00,42.68,42.69,42.54,42.58,634000.0,42.68,42.69,42.54,42.58,634000.0
2009-12-15 15:00:00,42.58,42.62,42.39,42.44,801000.0,42.58,42.62,42.39,42.44,801000.0
2009-12-15 15:30:00,42.43,42.45,42.35,42.41,1080000.0,42.43,42.45,42.35,42.41,1080000.0
2009-12-16 09:30:00,42.65,42.85,42.61,42.76,960000.0,42.65,42.85,42.61,42.76,960000.0
2009-12-16 10:00:00,42.73,42.92,42.62,42.76,793000.0,42.73,42.92,42.62,42.76,793000.0
2009-12-16 10:30:00,42.74,42.86,42.74,42.84,538000.0,42.74,42.86,42.74,42.84,538000.0
2009-12-16 11:00:00,42.85,42.9,42.79,42.89,548000.0,42.85,42.9,42.79,42.89,548000.0
2009-12-16 11:30:00,42.89,42.9,42.85,42.87,246000.0,42.89,42.9,42.85,42.87,246000.0
2009-12-16 12:00:00,42.88,42.88,42.79,42.82,254000.0,42.88,42.88,42.79,42.82,254000.0
2009-12-16 12:30:00,42.82,42.83,42.76,42.76,213000.0,42.82,42.83,42.76,42.76,213000.0
2009-12-16 13:00:00,42.77,42.82,42.76,42.8,170000.0,42.77,42.82,42.76,42.8,170000.0
2009-12-16 13:30:00,42.81,42.81,42.67,42.69,234000.0,42.81,42.81,42.67,42.69,234000.0
2009-12-16 14:00:00,42.69,42.78,42.68,42.75,675000.0,42.69,42.78,42.68,42.75,675000.0
2009-12-16 14:30:00,42.76,42.77,42.43,42.5,995000.0,42.76,42.77,42.43,42.5,995000.0
2009-12-16 15:00:00,42.52,42.62,42.4,42.42,854000.0,42.52,42.62,42.4,42.42,854000.0
2009-12-16 15:30:00,42.4,42.64,42.35,42.63,887000.0,42.4,42.64,42.35,42.63,887000.0
2009-12-17 09:30:00,42.2,42.51,42.03,42.05,2131000.0,42.2,42.51,42.03,42.05,2131000.0
2009-12-17 10:00:00,42.08,42.18,42.0,42.14,1361000.0,42.08,42.18,42.0,42.14,1361000.0
2009-12-17 10:30:00,42.14,42.3,42.02,42.27,737000.0,42.14,42.3,42.02,42.27,737000.0
2009-12-17 11:00:00,42.29,42.33,42.13,42.13,559000.0,42.29,42.33,42.13,42.13,559000.0
2009-12-17 11:30:00,42.17,42.19,42.1,42.14,286000.0,42.17,42.19,42.1,42.14,286000.0
2009-12-17 12:00:00,42.16,42.16,41.95,41.99,542000.0,42.16,42.16,41.95,41.99,542000.0
2009-12-17 12:30:00,41.98,41.99,41.67,41.85,1356000.0,41.98,41.99,41.67,41.85,1356000.0
2009-12-17 13:00:00,41.86,41.98,41.76,41.9,590000.0,41.86,41.98,41.76,41.9,590000.0
2009-12-17 13:30:00,41.9,41.92,41.74,41.82,448000.0,41.9,41.92,41.74,41.82,448000.0
2009-12-17 14:00:00,41.82,41.87,41.8,41.84,343000.0,41.82,41.87,41.8,41.84,343000.0
2009-12-17 14:30:00,41.83,41.86,41.79,41.81,406000.0,41.83,41.86,41.79,41.81,406000.0
2009-12-17 15:00:00,41.82,41.87,41.56,41.56,1429000.0,41.82,41.87,41.56,41.56,1429000.0
2009-12-17 15:30:00,41.56,41.74,41.5,41.58,2330000.0,41.56,41.74,41.5,41.58,2330000.0
2009-12-18 09:30:00,41.72,41.96,41.61,41.86,1800000.0,41.72,41.96,41.61,41.86,1800000.0
2009-12-18 10:00:00,41.89,41.89,41.66,41.74,901000.0,41.89,41.89,41.66,41.74,901000.0
2009-12-18 10:30:00,41.74,41.74,41.13,41.24,1666000.0,41.74,41.74,41.13,41.24,1666000.0
2009-12-18 11:00:00,41.27,41.54,41.14,41.5,1535000.0,41.27,41.54,41.14,41.5,1535000.0
2009-12-18 11:30:00,41.5,41.51,41.19,41.3,848000.0,41.5,41.51,41.19,41.3,848000.0
2009-12-18 12:00:00,41.29,41.45,41.29,41.42,435000.0,41.29,41.45,41.29,41.42,435000.0
2009-12-18 12:30:00,41.43,41.44,41.31,41.35,678000.0,41.43,41.44,41.31,41.35,678000.0
2009-12-18 13:00:00,41.33,41.36,41.2,41.35,589000.0,41.33,41.36,41.2,41.35,589000.0
2009-12-18 13:30:00,41.34,41.36,41.2,41.24,526000.0,41.34,41.36,41.2,41.24,526000.0
2009-12-18 14:00:00,41.23,41.36,41.2,41.3,503000.0,41.23,41.36,41.2,41.3,503000.0
2009-12-18 14:30:00,41.3,41.48,41.29,41.47,513000.0,41.3,41.48,41.29,41.47,513000.0
2009-12-18 15:00:00,41.46,41.49,41.32,41.32,496000.0,41.46,41.49,41.32,41.32,496000.0
2009-12-18 15:30:00,41.32,41.44,41.24,41.4,1786000.0,41.32,41.44,41.24,41.4,1786000.0
2009-12-21 09:30:00,41.52,41.79,41.46,41.62,1431000.0,41.52,41.79,41.46,41.62,1431000.0
2009-12-21 10:00:00,41.61,41.69,41.13,41.2,1461000.0,41.61,41.69,41.13,41.2,1461000.0
2009-12-21 10:30:00,41.18,41.43,41.16,41.36,796000.0,41.18,41.43,41.16,41.36,796000.0
2009-12-21 11:00:00,41.39,41.39,41.24,41.34,518000.0,41.39,41.39,41.24,41.34,518000.0
2009-12-21 11:30:00,41.34,41.37,41.21,41.22,372000.0,41.34,41.37,41.21,41.22,372000.0
2009-12-21 12:00:00,41.24,41.39,41.16,41.16,506000.0,41.24,41.39,41.16,41.16,506000.0
2009-12-21 12:30:00,41.18,41.18,40.94,40.96,1113000.0,41.18,41.18,40.94,40.96,1113000.0
2009-12-21 13:00:00,40.98,40.98,40.81,40.92,662000.0,40.98,40.98,40.81,40.92,662000.0
2009-12-21 13:30:00,40.92,40.92,40.7,40.75,775000.0,40.92,40.92,40.7,40.75,775000.0
2009-12-21 14:00:00,40.73,40.98,40.72,40.93,591000.0,40.73,40.98,40.72,40.93,591000.0
2009-12-21 14:30:00,40.93,40.94,40.82,40.82,456000.0,40.93,40.94,40.82,40.82,456000.0
2009-12-21 15:00:00,40.82,40.83,40.57,40.7,1073000.0,40.82,40.83,40.57,40.7,1073000.0
2009-12-21 15:30:00,40.69,40.8,40.66,40.73,1184000.0,40.69,40.8,40.66,40.73,1184000.0
2009-12-22 09:30:00,40.85,41.05,40.3,40.42,2243000.0,40.85,41.05,40.3,40.42,2243000.0
2009-12-22 10:00:00,40.45,40.5,40.28,40.41,1276000.0,40.45,40.5,40.28,40.41,1276000.0
2009-12-22 10:30:00,40.41,40.41,40.0,40.13,1549000.0,40.41,40.41,40.0,40.13,1549000.0
2009-12-22 11:00:00,40.1,40.11,39.63,39.93,1704000.0,40.1,40.11,39.63,39.93,1704000.0
2009-12-22 11:30:00,39.92,39.96,39.59,39.75,1259000.0,39.92,39.96,39.59,39.75,1259000.0
2009-12-22 12:00:00,39.76,39.76,39.46,39.55,1185000.0,39.76,39.76,39.46,39.55,1185000.0
2009-12-22 12:30:00,39.55,39.67,39.53,39.63,785000.0,39.55,39.67,39.53,39.63,785000.0
2009-12-22 13:00:00,39.61,39.65,39.55,39.62,505000.0,39.61,39.65,39.55,39.62,505000.0
2009-12-22 13:30:00,39.62,39.75,39.61,39.7,600000.0,39.62,39.75,39.61,39.7,600000.0
2009-12-22 14:00:00,39.71,39.71,39.57,39.57,703000.0,39.71,39.71,39.57,39.57,703000.0
2009-12-22 14:30:00,39.57,39.62,39.54,39.61,609000.0,39.57,39.62,39.54,39.61,609000.0
2009-12-22 15:00:00,39.6,39.89,39.56,39.76,1242000.0,39.6,39.89,39.56,39.76,1242000.0
2009-12-22 15:30:00,39.75,39.91,39.72,39.87,2179000.0,39.75,39.91,39.72,39.87,2179000.0
2009-12-23 09:30:00,40.02,40.95,40.0,40.85,3181000.0,40.02,40.95,40.0,40.85,3181000.0
2009-12-23 10:00:00,40.82,40.82,40.5,40.6,1499000.0,40.82,40.82,40.5,40.6,1499000.0
2009-12-23 10:30:00,40.55,40.9,40.54,40.77,786000.0,40.55,40.9,40.54,40.77,786000.0
2009-12-23 11:00:00,40.73,40.94,40.61,40.89,777000.0,40.73,40.94,40.61,40.89,777000.0
2009-12-23 11:30:00,40.89,41.05,40.89,41.05,834000.0,40.89,41.05,40.89,41.05,834000.0
2009-12-23 12:00:00,41.05,41.24,40.98,41.16,906000.0,41.05,41.24,40.98,41.16,906000.0
2009-12-23 12:30:00,41.16,41.22,41.05,41.17,569000.0,41.16,41.22,41.05,41.17,569000.0
2009-12-23 13:00:00,41.16,41.29,41.14,41.24,332000.0,41.16,41.29,41.14,41.24,332000.0
2009-12-23 13:30:00,41.24,41.4,41.23,41.38,471000.0,41.24,41.4,41.23,41.38,471000.0
2009-12-23 14:00:00,41.38,41.48,41.19,41.27,844000.0,41.38,41.48,41.19,41.27,844000.0
2009-12-23 14:30:00,41.28,41.42,41.26,41.4,463000.0,41.28,41.42,41.26,41.4,463000.0
2009-12-23 15:00:00,41.4,41.45,41.35,41.39,674000.0,41.4,41.45,41.35,41.39,674000.0
2009-12-23 15:30:00,41.39,41.5,41.25,41.48,1349000.0,41.39,41.5,41.25,41.48,1349000.0
2009-12-24 09:30:00,41.59,42.18,41.55,42.1,2969000.0,41.59,42.18,41.55,42.1,2969000.0
2009-12-24 10:00:00,42.1,42.12,41.8,41.83,1302000.0,42.1,42.12,41.8,41.83,1302000.0
2009-12-24 10:30:00,41.81,41.85,41.6,41.73,835000.0,41.81,41.85,41.6,41.73,835000.0
2009-12-24 11:00:00,41.73,41.75,41.55,41.62,495000.0,41.73,41.75,41.55,41.62,495000.0
2009-12-24 11:30:00,41.61,41.75,41.42,41.47,594000.0,41.61,41.75,41.42,41.47,594000.0
2009-12-24 12:00:00,41.43,41.73,41.43,41.51,595000.0,41.43,41.73,41.43,41.51,595000.0
2009-12-24 12:30:00,41.53,41.68,41.52,41.6,701000.0,41.53,41.68,41.52,41.6,701000.0
2009-12-28 09:30:00,41.85,42.64,41.77,42.24,3402000.0,41.85,42.64,41.77,42.24,3402000.0
2009-12-28 10:00:00,42.26,42.47,42.11,42.32,1233000.0,42.26,42.47,42.11,42.32,1233000.0
2009-12-28 10:30:00,42.34,42.44,42.23,42.37,654000.0,42.34,42.44,42.23,42.37,654000.0
2009-12-28 11:00:00,42.37,42.4,42.3,42.33,548000.0,42.37,42.4,42.3,42.33,548000.0
2009-12-28 11:30:00,42.33,42.36,42.25,42.3,389000.0,42.33,42.36,42.25,42.3,389000.0
2009-12-28 12:00:00,42.28,42.33,42.2,42.31,657000.0,42.28,42.33,42.2,42.31,657000.0
2009-12-28 12:30:00,42.3,42.33,42.3,42.31,312000.0,42.3,42.33,42.3,42.31,312000.0
2009-12-28 13:00:00,42.33,42.37,42.28,42.3,304000.0,42.33,42.37,42.28,42.3,304000.0
2009-12-28 13:30:00,42.34,42.37,42.28,42.34,168000.0,42.34,42.37,42.28,42.34,168000.0
2009-12-28 14:00:00,42.34,42.38,42.02,42.1,950000.0,42.34,42.38,42.02,42.1,950000.0
2009-12-28 14:30:00,42.1,42.43,42.07,42.28,664000.0,42.1,42.43,42.07,42.28,664000.0
2009-12-28 15:00:00,42.28,42.34,42.14,42.26,383000.0,42.28,42.34,42.14,42.26,383000.0
2009-12-28 15:30:00,42.28,42.43,42.26,42.43,920000.0,42.28,42.43,42.26,42.43,920000.0
2009-12-29 09:30:00,42.65,42.68,42.32,42.44,1273000.0,42.65,42.68,42.32,42.44,1273000.0
2009-12-29 10:00:00,42.45,42.48,42.03,42.17,1341000.0,42.45,42.48,42.03,42.17,1341000.0
2009-12-29 10:30:00,42.19,42.33,42.16,42.22,737000.0,42.19,42.33,42.16,42.22,737000.0
2009-12-29 11:00:00,42.22,42.25,41.81,41.94,1042000.0,42.22,42.25,41.81,41.94,1042000.0
2009-12-29 11:30:00,41.94,42.0,41.9,41.96,509000.0,41.94,42.0,41.9,41.96,509000.0
2009-12-29 12:00:00,41.99,42.0,41.9,41.94,224000.0,41.99,42.0,41.9,41.94,224000.0
2009-12-29 12:30:00,41.93,42.03,41.89,41.9,344000.0,41.93,42.03,41.89,41.9,344000.0
2009-12-29 13:00:00,41.89,41.95,41.85,41.92,221000.0,41.89,41.95,41.85,41.92,221000.0
2009-12-29 13:30:00,41.93,42.2,41.91,42.17,376000.0,41.93,42.2,41.91,42.17,376000.0
2009-12-29 14:00:00,42.17,42.17,41.98,42.06,275000.0,42.17,42.17,41.98,42.06,275000.0
2009-12-29 14:30:00,42.04,42.18,42.04,42.14,260000.0,42.04,42.18,42.04,42.14,260000.0
2009-12-29 15:00:00,42.12,42.16,42.11,42.13,239000.0,42.12,42.16,42.11,42.13,239000.0
2009-12-29 15:30:00,42.13,42.14,41.91,41.95,788000.0,42.13,42.14,41.91,41.95,788000.0
2009-12-30 09:30:00,41.69,41.99,41.6,41.93,1015000.0,41.69,41.99,41.6,41.93,1015000.0
2009-12-30 10:00:00,41.94,41.98,41.62,41.65,1007000.0,41.94,41.98,41.62,41.65,1007000.0
2009-12-30 10:30:00,41.64,41.7,41.43,41.56,960000.0,41.64,41.7,41.43,41.56,960000.0
2009-12-30 11:00:00,41.56,41.6,41.52,41.55,306000.0,41.56,41.6,41.52,41.55,306000.0
2009-12-30 11:30:00,41.56,41.68,41.55,41.67,493000.0,41.56,41.68,41.55,41.67,493000.0
2009-12-30 12:00:00,41.67,41.71,41.63,41.71,260000.0,41.67,41.71,41.63,41.71,260000.0
2009-12-30 12:30:00,41.71,41.85,41.7,41.74,387000.0,41.71,41.85,41.7,41.74,387000.0
2009-12-30 13:00:00,41.74,41.8,41.66,41.67,235000.0,41.74,41.8,41.66,41.67,235000.0
2009-12-30 13:30:00,41.67,41.69,41.59,41.61,370000.0,41.67,41.69,41.59,41.61,370000.0
2009-12-30 14:00:00,41.63,41.74,41.61,41.71,226000.0,41.63,41.74,41.61,41.71,226000.0
2009-12-30 14:30:00,41.72,41.73,41.66,41.69,243000.0,41.72,41.73,41.66,41.69,243000.0
2009-12-30 15:00:00,41.67,41.7,41.59,41.66,536000.0,41.67,41.7,41.59,41.66,536000.0
2009-12-30 15:30:00,41.67,41.79,41.62,41.62,996000.0,41.67,41.79,41.62,41.62,996000.0
2009-12-31 09:30:00,41.81,41.9,41.46,41.55,1038000.0,41.81,41.9,41.46,41.55,1038000.0
2009-12-31 10:00:00,41.54,41.6,41.44,41.54,528000.0,41.54,41.6,41.44,41.54,528000.0
2009-12-31 10:30:00,41.57,41.57,41.51,41.54,172000.0,41.57,41.57,41.51,41.54,172000.0
2009-12-31 11:00:00,41.54,41.55,41.45,41.45,362000.0,41.54,41.55,41.45,41.45,362000.0
2009-12-31 11:30:00,41.44,41.57,41.36,41.47,413000.0,41.44,41.57,41.36,41.47,413000.0
2009-12-31 12:00:00,41.48,41.53,41.47,41.53,110000.0,41.48,41.53,41.47,41.53,110000.0
2009-12-31 12:30:00,41.52,41.52,41.48,41.51,231000.0,41.52,41.52,41.48,41.51,231000.0
2009-12-31 13:00:00,41.5,41.52,41.45,41.45,273000.0,41.5,41.52,41.45,41.45,273000.0
2009-12-31 13:30:00,41.45,41.48,41.22,41.23,528000.0,41.45,41.48,41.22,41.23,528000.0
2009-12-31 14:00:00,41.24,41.24,41.12,41.16,517000.0,41.24,41.24,41.12,41.16,517000.0
2009-12-31 14:30:00,41.16,41.17,41.1,41.13,335000.0,41.16,41.17,41.1,41.13,335000.0
2009-12-31 15:00:00,41.14,41.15,41.1,41.13,462000.0,41.14,41.15,41.1,41.13,462000.0
2009-12-31 15:30:00,41.13,41.16,41.04,41.13,1478000.0,41.13,41.16,41.04,41.13,1478000.0
2010-01-04 09:30:00,41.55,41.7,40.81,40.9,2305000.0,41.55,41.7,40.81,40.9,2305000.0
2010-01-04 10:00:00,40.92,41.31,40.85,41.28,1620000.0,40.92,41.31,40.85,41.28,1620000.0
2010-01-04 10:30:00,41.27,41.47,41.27,41.3,1265000.0,41.27,41.47,41.27,41.3,1265000.0
2010-01-04 11:00:00,41.33,41.4,41.2,41.29,713000.0,41.33,41.4,41.2,41.29,713000.0
2010-01-04 11:30:00,41.3,41.35,41.13,41.18,714000.0,41.3,41.35,41.13,41.18,714000.0
2010-01-04 12:00:00,41.19,41.19,40.87,40.9,868000.0,41.19,41.19,40.87,40.9,868000.0
2010-01-04 12:30:00,40.9,40.98,40.87,40.94,813000.0,40.9,40.98,40.87,40.94,813000.0
2010-01-04 13:00:00,40.92,40.98,40.87,40.9,642000.0,40.92,40.98,40.87,40.9,642000.0
2010-01-04 13:30:00,40.92,41.05,40.88,41.04,397000.0,40.92,41.05,40.88,41.04,397000.0
2010-01-04 14:00:00,41.02,41.05,40.78,40.86,868000.0,41.02,41.05,40.78,40.86,868000.0
2010-01-04 14:30:00,40.88,40.99,40.88,40.91,391000.0,40.88,40.99,40.88,40.91,391000.0
2010-01-04 15:00:00,40.91,41.02,40.91,40.92,454000.0,40.91,41.02,40.91,40.92,454000.0
2010-01-04 15:30:00,40.92,41.09,40.86,40.99,1222000.0,40.92,41.09,40.86,40.99,1222000.0
2010-01-05 09:30:00,41.18,41.2,40.58,40.84,2470000.0,41.18,41.2,40.58,40.84,2470000.0
2010-01-05 10:00:00,40.83,41.04,40.8,40.99,1508000.0,40.83,41.04,40.8,40.99,1508000.0
2010-01-05 10:30:00,40.98,40.98,40.67,40.7,1048000.0,40.98,40.98,40.67,40.7,1048000.0
2010-01-05 11:00:00,40.7,40.8,40.53,40.55,895000.0,40.7,40.8,40.53,40.55,895000.0
2010-01-05 11:30:00,40.57,40.59,40.4,40.46,950000.0,40.57,40.59,40.4,40.46,950000.0
2010-01-05 12:00:00,40.48,40.65,40.46,40.61,569000.0,40.48,40.65,40.46,40.61,569000.0
2010-01-05 12:30:00,40.63,40.72,40.56,40.59,3207000.0,40.63,40.72,40.56,40.59,3207000.0
2010-01-05 13:00:00,40.59,40.6,40.39,40.55,690000.0,40.59,40.6,40.39,40.55,690000.0
2010-01-05 13:30:00,40.57,40.57,40.45,40.52,743000.0,40.57,40.57,40.45,40.52,743000.0
2010-01-05 14:00:00,40.5,40.57,40.3,40.38,703000.0,40.5,40.57,40.3,40.38,703000.0
2010-01-05 14:30:00,40.39,40.45,40.3,40.35,585000.0,40.39,40.45,40.3,40.35,585000.0
2010-01-05 15:00:00,40.35,40.5,40.24,40.49,686000.0,40.35,40.5,40.24,40.49,686000.0
2010-01-05 15:30:00,40.47,40.61,40.47,40.58,1057000.0,40.47,40.61,40.47,40.58,1057000.0
2010-01-06 09:30:00,41.9,42.01,41.33,41.48,7105000.0,41.9,42.01,41.33,41.48,7105000.0
2010-01-06 10:00:00,41.48,41.71,41.32,41.42,3767000.0,41.48,41.71,41.32,41.42,3767000.0
2010-01-06 10:30:00,41.43,41.52,41.35,41.49,1086000.0,41.43,41.52,41.35,41.49,1086000.0
2010-01-06 11:00:00,41.49,41.53,41.43,41.43,1112000.0,41.49,41.53,41.43,41.43,1112000.0
2010-01-06 11:30:00,41.43,41.47,41.03,41.18,1692000.0,41.43,41.47,41.03,41.18,1692000.0
2010-01-06 12:00:00,41.16,41.22,41.0,41.04,848000.0,41.16,41.22,41.0,41.04,848000.0
2010-01-06 12:30:00,41.06,41.28,41.04,41.24,859000.0,41.06,41.28,41.04,41.24,859000.0
2010-01-06 13:00:00,41.24,41.27,41.15,41.18,493000.0,41.24,41.27,41.15,41.18,493000.0
2010-01-06 13:30:00,41.19,41.2,40.93,41.05,801000.0,41.19,41.2,40.93,41.05,801000.0
2010-01-06 14:00:00,41.05,41.3,41.03,41.18,840000.0,41.05,41.3,41.03,41.18,840000.0
2010-01-06 14:30:00,41.19,41.45,41.19,41.29,674000.0,41.19,41.45,41.19,41.29,674000.0
2010-01-06 15:00:00,41.28,41.45,41.21,41.32,952000.0,41.28,41.45,41.21,41.32,952000.0
2010-01-06 15:30:00,41.33,41.37,41.21,41.23,1480000.0,41.33,41.37,41.21,41.23,1480000.0
2010-01-07 09:30:00,41.02,41.04,40.49,40.62,2792000.0,41.02,41.04,40.49,40.62,2792000.0
2010-01-07 10:00:00,40.63,40.77,40.4,40.66,1824000.0,40.63,40.77,40.4,40.66,1824000.0
2010-01-07 10:30:00,40.66,41.16,40.6,40.68,1993000.0,40.66,41.16,40.6,40.68,1993000.0
2010-01-07 11:00:00,40.69,40.77,40.54,40.66,738000.0,40.69,40.77,40.54,40.66,738000.0
2010-01-07 11:30:00,40.62,40.64,40.5,40.56,756000.0,40.62,40.64,40.5,40.56,756000.0
2010-01-07 12:00:00,40.59,40.68,40.45,40.54,860000.0,40.59,40.68,40.45,40.54,860000.0
2010-01-07 12:30:00,40.54,40.64,40.44,40.44,398000.0,40.54,40.64,40.44,40.44,398000.0
2010-01-07 13:00:00,40.44,40.45,40.26,40.42,785000.0,40.44,40.45,40.26,40.42,785000.0
2010-01-07 13:30:00,40.42,40.49,40.21,40.29,619000.0,40.42,40.49,40.21,40.29,619000.0
2010-01-07 14:00:00,40.27,40.46,40.27,40.35,939000.0,40.27,40.46,40.27,40.35,939000.0
2010-01-07 14:30:00,40.38,40.59,40.37,40.57,612000.0,40.38,40.59,40.37,40.57,612000.0
2010-01-07 15:00:00,40.56,40.58,40.43,40.52,586000.0,40.56,40.58,40.43,40.52,586000.0
2010-01-07 15:30:00,40.52,40.55,40.43,40.49,1067000.0,40.52,40.55,40.43,40.49,1067000.0
2010-01-08 09:30:00,40.0,40.27,39.6,40.19,3132000.0,40.0,40.27,39.6,40.19,3132000.0
2010-01-08 10:00:00,40.2,40.44,40.0,40.03,2172000.0,40.2,40.44,40.0,40.03,2172000.0
2010-01-08 10:30:00,40.05,40.37,39.93,40.34,1193000.0,40.05,40.37,39.93,40.34,1193000.0
2010-01-08 11:00:00,40.3,40.44,40.1,40.28,1229000.0,40.3,40.44,40.1,40.28,1229000.0
2010-01-08 11:30:00,40.3,40.31,40.1,40.22,590000.0,40.3,40.31,40.1,40.22,590000.0
2010-01-08 12:00:00,40.23,40.29,40.15,40.25,587000.0,40.23,40.29,40.15,40.25,587000.0
2010-01-08 12:30:00,40.25,40.34,40.23,40.27,549000.0,40.25,40.34,40.23,40.27,549000.0
2010-01-08 13:00:00,40.27,40.42,40.26,40.34,529000.0,40.27,40.42,40.26,40.34,529000.0
2010-01-08 13:30:00,40.35,40.78,40.31,40.63,1558000.0,40.35,40.78,40.31,40.63,1558000.0
2010-01-08 14:00:00,40.63,40.68,40.54,40.62,648000.0,40.63,40.68,40.54,40.62,648000.0
2010-01-08 14:30:00,40.62,40.8,40.59,40.75,809000.0,40.62,40.8,40.59,40.75,809000.0
2010-01-08 15:00:00,40.73,40.75,40.43,40.46,982000.0,40.73,40.75,40.43,40.46,982000.0
2010-01-08 15:30:00,40.46,40.49,40.32,40.43,2005000.0,40.46,40.49,40.32,40.43,2005000.0
2010-01-11 09:30:00,40.58,40.71,39.93,39.98,2459000.0,40.58,40.71,39.93,39.98,2459000.0
2010-01-11 10:00:00,39.98,40.06,39.81,40.01,1696000.0,39.98,40.06,39.81,40.01,1696000.0
2010-01-11 10:30:00,39.98,40.01,39.82,39.84,873000.0,39.98,40.01,39.82,39.84,873000.0
2010-01-11 11:00:00,39.84,39.99,39.78,39.83,932000.0,39.84,39.99,39.78,39.83,932000.0
2010-01-11 11:30:00,39.83,40.07,39.82,39.94,609000.0,39.83,40.07,39.82,39.94,609000.0
2010-01-11 12:00:00,39.94,40.11,39.94,40.03,724000.0,39.94,40.11,39.94,40.03,724000.0
2010-01-11 12:30:00,40.03,40.05,39.93,39.98,386000.0,40.03,40.05,39.93,39.98,386000.0
2010-01-11 13:00:00,39.96,40.02,39.94,40.01,354000.0,39.96,40.02,39.94,40.01,354000.0
2010-01-11 13:30:00,40.01,40.01,39.93,39.98,564000.0,40.01,40.01,39.93,39.98,564000.0
2010-01-11 14:00:00,39.96,40.03,39.93,39.96,372000.0,39.96,40.03,39.93,39.96,372000.0
2010-01-11 14:30:00,39.98,40.02,39.94,39.99,339000.0,39.98,40.02,39.94,39.99,339000.0
2010-01-11 15:00:00,39.97,40.2,39.94,40.18,719000.0,39.97,40.2,39.94,40.18,719000.0
2010-01-11 15:30:00,40.18,40.33,40.04,40.05,1840000.0,40.18,40.33,40.04,40.05,1840000.0
2010-01-12 09:30:00,39.4,39.57,39.2,39.38,4646000.0,39.4,39.57,39.2,39.38,4646000.0
2010-01-12 10:00:00,39.38,39.43,39.05,39.19,3102000.0,39.38,39.43,39.05,39.19,3102000.0
2010-01-12 10:30:00,39.2,39.45,39.05,39.3,2483000.0,39.2,39.45,39.05,39.3,2483000.0
2010-01-12 11:00:00,39.3,39.39,39.22,39.31,1064000.0,39.3,39.39,39.22,39.31,1064000.0
2010-01-12 11:30:00,39.29,39.32,39.11,39.13,1144000.0,39.29,39.32,39.11,39.13,1144000.0
2010-01-12 12:00:00,39.14,39.19,38.94,38.98,1077000.0,39.14,39.19,38.94,38.98,1077000.0
2010-01-12 12:30:00,39.01,39.16,38.7,38.73,2030000.0,39.01,39.16,38.7,38.73,2030000.0
2010-01-12 13:00:00,38.74,39.02,38.71,38.9,1595000.0,38.74,39.02,38.71,38.9,1595000.0
2010-01-12 13:30:00,38.92,38.95,38.85,38.89,835000.0,38.92,38.95,38.85,38.89,835000.0
2010-01-12 14:00:00,38.9,38.9,38.7,38.73,1552000.0,38.9,38.9,38.7,38.73,1552000.0
2010-01-12 14:30:00,38.73,38.83,38.55,38.78,2034000.0,38.73,38.83,38.55,38.78,2034000.0
2010-01-12 15:00:00,38.78,38.78,38.47,38.56,2170000.0,38.78,38.78,38.47,38.56,2170000.0
2010-01-12 15:30:00,38.57,38.7,38.54,38.65,3100000.0,38.57,38.7,38.54,38.65,3100000.0
2010-01-13 09:30:00,44.31,44.32,42.5,42.98,33377000.0,44.31,44.32,42.5,42.98,33377000.0
2010-01-13 10:00:00,42.98,43.48,42.66,43.27,14680000.0,42.98,43.48,42.66,43.27,14680000.0
2010-01-13 10:30:00,43.27,43.48,42.6,42.89,7931000.0,43.27,43.48,42.6,42.89,7931000.0
2010-01-13 11:00:00,42.89,43.24,42.81,43.2,3742000.0,42.89,43.24,42.81,43.2,3742000.0
2010-01-13 11:30:00,43.22,43.74,43.2,43.59,6317000.0,43.22,43.74,43.2,43.59,6317000.0
2010-01-13 12:00:00,43.59,43.96,43.58,43.84,4211000.0,43.59,43.96,43.58,43.84,4211000.0
2010-01-13 12:30:00,43.85,43.94,43.71,43.75,2241000.0,43.85,43.94,43.71,43.75,2241000.0
2010-01-13 13:00:00,43.75,44.0,43.75,43.99,3112000.0,43.75,44.0,43.75,43.99,3112000.0
2010-01-13 13:30:00,43.99,44.15,43.56,43.73,7568000.0,43.99,44.15,43.56,43.73,7568000.0
2010-01-13 14:00:00,43.74,43.8,43.44,43.59,4174000.0,43.74,43.8,43.44,43.59,4174000.0
2010-01-13 14:30:00,43.6,43.98,43.57,43.95,4026000.0,43.6,43.98,43.57,43.95,4026000.0
2010-01-13 15:00:00,43.95,43.99,43.65,43.95,3218000.0,43.95,43.99,43.65,43.95,3218000.0
2010-01-13 15:30:00,43.96,44.04,43.7,43.95,8660000.0,43.96,44.04,43.7,43.95,8660000.0
2010-01-14 09:30:00,43.98,44.11,43.44,43.85,5815000.0,43.98,44.11,43.44,43.85,5815000.0
2010-01-14 10:00:00,43.88,44.98,43.83,44.66,9696000.0,43.88,44.98,43.83,44.66,9696000.0
2010-01-14 10:30:00,44.62,45.21,44.62,44.9,6025000.0,44.62,45.21,44.62,44.9,6025000.0
2010-01-14 11:00:00,44.9,45.23,44.83,45.23,2220000.0,44.9,45.23,44.83,45.23,2220000.0
2010-01-14 11:30:00,45.23,45.9,45.2,45.83,5856000.0,45.23,45.9,45.2,45.83,5856000.0
2010-01-14 12:00:00,45.82,46.53,45.77,46.33,8127000.0,45.82,46.53,45.77,46.33,8127000.0
2010-01-14 12:30:00,46.3,46.45,46.03,46.1,2903000.0,46.3,46.45,46.03,46.1,2903000.0
2010-01-14 13:00:00,46.12,46.34,45.99,46.15,1593000.0,46.12,46.34,45.99,46.15,1593000.0
2010-01-14 13:30:00,46.17,46.45,46.08,46.28,1831000.0,46.17,46.45,46.08,46.28,1831000.0
2010-01-14 14:00:00,46.28,46.8,46.27,46.4,4495000.0,46.28,46.8,46.27,46.4,4495000.0
2010-01-14 14:30:00,46.38,46.64,46.24,46.64,2569000.0,46.38,46.64,46.24,46.64,2569000.0
2010-01-14 15:00:00,46.64,46.65,46.38,46.47,2214000.0,46.64,46.65,46.38,46.47,2214000.0
2010-01-14 15:30:00,46.47,46.64,46.36,46.42,4607000.0,46.47,46.64,46.36,46.42,4607000.0
2010-01-15 09:30:00,46.35,46.75,45.86,46.4,9145000.0,46.35,46.75,45.86,46.4,9145000.0
2010-01-15 10:00:00,46.41,47.02,46.02,46.95,5754000.0,46.41,47.02,46.02,46.95,5754000.0
2010-01-15 10:30:00,46.91,46.98,46.3,46.78,4623000.0,46.91,46.98,46.3,46.78,4623000.0
2010-01-15 11:00:00,46.77,46.99,46.56,46.88,2518000.0,46.77,46.99,46.56,46.88,2518000.0
2010-01-15 11:30:00,46.87,46.88,46.48,46.69,2042000.0,46.87,46.88,46.48,46.69,2042000.0
2010-01-15 12:00:00,46.69,46.92,46.64,46.67,1694000.0,46.69,46.92,46.64,46.67,1694000.0
2010-01-15 12:30:00,46.67,46.86,46.55,46.8,1861000.0,46.67,46.86,46.55,46.8,1861000.0
2010-01-15 13:00:00,46.8,46.81,46.54,46.67,1562000.0,46.8,46.81,46.54,46.67,1562000.0
2010-01-15 13:30:00,46.67,46.76,46.6,46.7,1286000.0,46.67,46.76,46.6,46.7,1286000.0
2010-01-15 14:00:00,46.68,46.74,46.38,46.42,1847000.0,46.68,46.74,46.38,46.42,1847000.0
2010-01-15 14:30:00,46.45,46.46,46.02,46.2,3371000.0,46.45,46.46,46.02,46.2,3371000.0
2010-01-15 15:00:00,46.17,46.21,45.95,46.1,3189000.0,46.17,46.21,45.95,46.1,3189000.0
2010-01-15 15:30:00,46.11,46.82,46.11,46.77,5888000.0,46.11,46.82,46.11,46.77,5888000.0
2010-01-19 09:30:00,45.0,45.2,44.27,44.37,11028000.0,45.0,45.2,44.27,44.37,11028000.0
2010-01-19 10:00:00,44.36,44.61,43.66,43.68,6706000.0,44.36,44.61,43.66,43.68,6706000.0
2010-01-19 10:30:00,43.67,43.82,42.91,43.1,8008000.0,43.67,43.82,42.91,43.1,8008000.0
2010-01-19 11:00:00,43.15,43.74,43.05,43.56,5350000.0,43.15,43.74,43.05,43.56,5350000.0
2010-01-19 11:30:00,43.58,43.6,43.25,43.48,2044000.0,43.58,43.6,43.25,43.48,2044000.0
2010-01-19 12:00:00,43.46,43.6,43.31,43.32,1418000.0,43.46,43.6,43.31,43.32,1418000.0
2010-01-19 12:30:00,43.34,43.38,43.13,43.2,1307000.0,43.34,43.38,43.13,43.2,1307000.0
2010-01-19 13:00:00,43.25,43.44,43.19,43.36,795000.0,43.25,43.44,43.19,43.36,795000.0
2010-01-19 13:30:00,43.37,43.78,43.35,43.71,1870000.0,43.37,43.78,43.35,43.71,1870000.0
2010-01-19 14:00:00,43.71,43.9,43.62,43.89,4803000.0,43.71,43.9,43.62,43.89,4803000.0
2010-01-19 14:30:00,43.9,44.27,43.85,44.22,2751000.0,43.9,44.27,43.85,44.22,2751000.0
2010-01-19 15:00:00,44.22,44.27,43.89,44.05,2257000.0,44.22,44.27,43.89,44.05,2257000.0
2010-01-19 15:30:00,44.04,44.23,43.82,44.13,3804000.0,44.04,44.23,43.82,44.13,3804000.0
2010-01-20 09:30:00,43.38,44.73,43.34,44.4,5242000.0,43.38,44.73,43.34,44.4,5242000.0
2010-01-20 10:00:00,44.4,44.55,43.53,43.72,2684000.0,44.4,44.55,43.53,43.72,2684000.0
2010-01-20 10:30:00,43.69,44.08,43.65,43.95,1251000.0,43.69,44.08,43.65,43.95,1251000.0
2010-01-20 11:00:00,43.95,44.04,43.69,43.72,1279000.0,43.95,44.04,43.69,43.72,1279000.0
2010-01-20 11:30:00,43.74,43.99,43.7,43.9,895000.0,43.74,43.99,43.7,43.9,895000.0
2010-01-20 12:00:00,43.9,43.95,43.8,43.88,698000.0,43.9,43.95,43.8,43.88,698000.0
2010-01-20 12:30:00,43.91,43.95,43.66,43.79,628000.0,43.91,43.95,43.66,43.79,628000.0
2010-01-20 13:00:00,43.79,43.88,43.7,43.83,497000.0,43.79,43.88,43.7,43.83,497000.0
2010-01-20 13:30:00,43.8,43.91,43.78,43.84,500000.0,43.8,43.91,43.78,43.84,500000.0
2010-01-20 14:00:00,43.86,44.02,43.86,43.95,635000.0,43.86,44.02,43.86,43.95,635000.0
2010-01-20 14:30:00,43.94,43.95,43.5,43.7,1117000.0,43.94,43.95,43.5,43.7,1117000.0
2010-01-20 15:00:00,43.68,43.83,43.55,43.8,621000.0,43.68,43.83,43.55,43.8,621000.0
2010-01-20 15:30:00,43.78,44.0,43.73,43.93,1597000.0,43.78,44.0,43.73,43.93,1597000.0
2010-01-21 09:30:00,43.77,44.3,43.45,43.79,2197000.0,43.77,44.3,43.45,43.79,2197000.0
2010-01-21 10:00:00,43.8,44.12,43.48,43.48,1257000.0,43.8,44.12,43.48,43.48,1257000.0
2010-01-21 10:30:00,43.53,43.89,43.4,43.77,1098000.0,43.53,43.89,43.4,43.77,1098000.0
2010-01-21 11:00:00,43.77,43.8,43.61,43.7,455000.0,43.77,43.8,43.61,43.7,455000.0
2010-01-21 11:30:00,43.66,43.76,43.6,43.65,473000.0,43.66,43.76,43.6,43.65,473000.0
2010-01-21 12:00:00,43.63,43.7,43.52,43.62,631000.0,43.63,43.7,43.52,43.62,631000.0
2010-01-21 12:30:00,43.61,43.75,43.58,43.65,575000.0,43.61,43.75,43.58,43.65,575000.0
2010-01-21 13:00:00,43.68,43.7,43.6,43.69,469000.0,43.68,43.7,43.6,43.69,469000.0
2010-01-21 13:30:00,43.7,43.88,43.67,43.75,531000.0,43.7,43.88,43.67,43.75,531000.0
2010-01-21 14:00:00,43.75,44.0,43.71,43.95,491000.0,43.75,44.0,43.71,43.95,491000.0
2010-01-21 14:30:00,43.95,44.1,43.81,43.93,471000.0,43.95,44.1,43.81,43.93,471000.0
2010-01-21 15:00:00,43.94,43.99,43.89,43.92,675000.0,43.94,43.99,43.89,43.92,675000.0
2010-01-21 15:30:00,43.92,44.1,43.9,43.99,1652000.0,43.92,44.1,43.9,43.99,1652000.0
2010-01-22 09:30:00,43.18,43.2,42.51,42.81,4666000.0,43.18,43.2,42.51,42.81,4666000.0
2010-01-22 10:00:00,42.81,42.83,42.04,42.17,3215000.0,42.81,42.83,42.04,42.17,3215000.0
2010-01-22 10:30:00,42.17,42.48,42.09,42.45,1988000.0,42.17,42.48,42.09,42.45,1988000.0
2010-01-22 11:00:00,42.41,42.7,42.41,42.68,1514000.0,42.41,42.7,42.41,42.68,1514000.0
2010-01-22 11:30:00,42.63,42.8,42.42,42.5,1523000.0,42.63,42.8,42.42,42.5,1523000.0
2010-01-22 12:00:00,42.5,42.5,42.35,42.43,917000.0,42.5,42.5,42.35,42.43,917000.0
2010-01-22 12:30:00,42.43,42.63,42.43,42.58,575000.0,42.43,42.63,42.43,42.58,575000.0
2010-01-22 13:00:00,42.56,42.58,42.3,42.34,587000.0,42.56,42.58,42.3,42.34,587000.0
2010-01-22 13:30:00,42.34,42.37,41.95,42.21,1639000.0,42.34,42.37,41.95,42.21,1639000.0
2010-01-22 14:00:00,42.15,42.33,42.04,42.1,854000.0,42.15,42.33,42.04,42.1,854000.0
2010-01-22 14:30:00,42.09,42.19,41.75,41.81,1341000.0,42.09,42.19,41.75,41.81,1341000.0
2010-01-22 15:00:00,41.79,41.92,41.5,41.67,1896000.0,41.79,41.92,41.5,41.67,1896000.0
2010-01-22 15:30:00,41.67,41.75,41.52,41.7,2469000.0,41.67,41.75,41.52,41.7,2469000.0
2010-01-25 09:30:00,42.16,42.4,41.52,42.15,3248000.0,42.16,42.4,41.52,42.15,3248000.0
2010-01-25 10:00:00,42.12,42.23,41.9,42.18,928000.0,42.12,42.23,41.9,42.18,928000.0
2010-01-25 10:30:00,42.2,42.3,41.9,41.93,679000.0,42.2,42.3,41.9,41.93,679000.0
2010-01-25 11:00:00,41.95,41.98,41.56,41.57,1101000.0,41.95,41.98,41.56,41.57,1101000.0
2010-01-25 11:30:00,41.57,41.66,41.32,41.39,841000.0,41.57,41.66,41.32,41.39,841000.0
2010-01-25 12:00:00,41.39,41.68,41.31,41.56,480000.0,41.39,41.68,41.31,41.56,480000.0
2010-01-25 12:30:00,41.54,41.6,41.44,41.54,147000.0,41.54,41.6,41.44,41.54,147000.0
2010-01-25 13:00:00,41.55,41.65,41.4,41.59,221000.0,41.55,41.65,41.4,41.59,221000.0
2010-01-25 13:30:00,41.57,41.61,41.39,41.41,299000.0,41.57,41.61,41.39,41.41,299000.0
2010-01-25 14:00:00,41.47,41.65,41.45,41.64,175000.0,41.47,41.65,41.45,41.64,175000.0
2010-01-25 14:30:00,41.67,41.92,41.63,41.92,487000.0,41.67,41.92,41.63,41.92,487000.0
2010-01-25 15:00:00,41.91,41.95,41.64,41.67,603000.0,41.91,41.95,41.64,41.67,603000.0
2010-01-25 15:30:00,41.7,41.83,41.48,41.52,778000.0,41.7,41.83,41.48,41.52,778000.0
2010-01-26 09:30:00,41.37,41.69,40.92,41.14,3273000.0,41.37,41.69,40.92,41.14,3273000.0
2010-01-26 10:00:00,41.14,41.34,41.03,41.24,1656000.0,41.14,41.34,41.03,41.24,1656000.0
2010-01-26 10:30:00,41.27,41.56,41.05,41.41,1118000.0,41.27,41.56,41.05,41.41,1118000.0
2010-01-26 11:00:00,41.33,41.65,41.24,41.59,676000.0,41.33,41.65,41.24,41.59,676000.0
2010-01-26 11:30:00,41.56,42.15,41.52,42.1,1193000.0,41.56,42.15,41.52,42.1,1193000.0
2010-01-26 12:00:00,42.03,42.36,41.93,42.33,944000.0,42.03,42.36,41.93,42.33,944000.0
2010-01-26 12:30:00,42.32,42.34,42.05,42.21,451000.0,42.32,42.34,42.05,42.21,451000.0
2010-01-26 13:00:00,42.16,42.2,41.98,42.06,509000.0,42.16,42.2,41.98,42.06,509000.0
2010-01-26 13:30:00,42.03,42.2,42.03,42.17,433000.0,42.03,42.2,42.03,42.17,433000.0
2010-01-26 14:00:00,42.19,42.26,42.02,42.05,541000.0,42.19,42.26,42.02,42.05,541000.0
2010-01-26 14:30:00,42.05,42.24,41.98,42.19,523000.0,42.05,42.24,41.98,42.19,523000.0
2010-01-26 15:00:00,42.23,42.24,41.95,42.02,901000.0,42.23,42.24,41.95,42.02,901000.0
2010-01-26 15:30:00,42.01,42.1,41.83,41.94,1353000.0,42.01,42.1,41.83,41.94,1353000.0
2010-01-27 09:30:00,42.29,42.29,41.61,41.89,1697000.0,42.29,42.29,41.61,41.89,1697000.0
2010-01-27 10:00:00,41.9,42.45,41.8,42.45,1429000.0,41.9,42.45,41.8,42.45,1429000.0
2010-01-27 10:30:00,42.45,42.55,42.12,42.3,1267000.0,42.45,42.55,42.12,42.3,1267000.0
2010-01-27 11:00:00,42.32,42.36,42.18,42.32,482000.0,42.32,42.36,42.18,42.32,482000.0
2010-01-27 11:30:00,42.29,42.31,42.06,42.06,485000.0,42.29,42.31,42.06,42.06,485000.0
2010-01-27 12:00:00,42.06,42.3,42.05,42.25,562000.0,42.06,42.3,42.05,42.25,562000.0
2010-01-27 12:30:00,42.23,42.28,42.05,42.17,327000.0,42.23,42.28,42.05,42.17,327000.0
2010-01-27 13:00:00,42.18,42.19,42.01,42.12,462000.0,42.18,42.19,42.01,42.12,462000.0
2010-01-27 13:30:00,42.1,42.26,42.05,42.15,457000.0,42.1,42.26,42.05,42.15,457000.0
2010-01-27 14:00:00,42.13,42.35,42.0,42.04,649000.0,42.13,42.35,42.0,42.04,649000.0
2010-01-27 14:30:00,42.09,42.53,42.08,42.23,1846000.0,42.09,42.53,42.08,42.23,1846000.0
2010-01-27 15:00:00,42.26,42.5,41.99,42.48,2772000.0,42.26,42.5,41.99,42.48,2772000.0
2010-01-27 15:30:00,42.49,42.57,42.38,42.44,1471000.0,42.49,42.57,42.38,42.44,1471000.0
2010-01-28 09:30:00,42.74,42.9,42.43,42.67,1561000.0,42.74,42.9,42.43,42.67,1561000.0
2010-01-28 10:00:00,42.65,42.73,42.13,42.16,1020000.0,42.65,42.73,42.13,42.16,1020000.0
2010-01-28 10:30:00,42.16,42.22,41.9,42.09,992000.0,42.16,42.22,41.9,42.09,992000.0
2010-01-28 11:00:00,42.06,42.25,41.9,42.16,744000.0,42.06,42.25,41.9,42.16,744000.0
2010-01-28 11:30:00,42.19,42.37,42.08,42.27,879000.0,42.19,42.37,42.08,42.27,879000.0
2010-01-28 12:00:00,42.28,42.28,41.9,42.04,327000.0,42.28,42.28,41.9,42.04,327000.0
2010-01-28 12:30:00,42.04,42.13,41.95,42.11,400000.0,42.04,42.13,41.95,42.11,400000.0
2010-01-28 13:00:00,42.07,42.14,41.9,41.96,561000.0,42.07,42.14,41.9,41.96,561000.0
2010-01-28 13:30:00,41.93,42.12,41.93,42.01,639000.0,41.93,42.12,41.93,42.01,639000.0
2010-01-28 14:00:00,42.01,42.01,41.72,41.95,550000.0,42.01,42.01,41.72,41.95,550000.0
2010-01-28 14:30:00,41.92,42.15,41.88,42.09,665000.0,41.92,42.15,41.88,42.09,665000.0
2010-01-28 15:00:00,42.09,42.2,42.0,42.02,610000.0,42.09,42.2,42.0,42.02,610000.0
2010-01-28 15:30:00,42.02,42.08,41.7,41.73,1216000.0,42.02,42.08,41.7,41.73,1216000.0
2010-01-29 09:30:00,42.11,42.4,41.96,42.13,1359000.0,42.11,42.4,41.96,42.13,1359000.0
2010-01-29 10:00:00,42.12,42.23,41.71,42.18,1289000.0,42.12,42.23,41.71,42.18,1289000.0
2010-01-29 10:30:00,42.15,42.23,41.86,41.91,714000.0,42.15,42.23,41.86,41.91,714000.0
2010-01-29 11:00:00,41.88,42.1,41.84,42.02,737000.0,41.88,42.1,41.84,42.02,737000.0
2010-01-29 11:30:00,42.05,42.15,41.95,42.05,674000.0,42.05,42.15,41.95,42.05,674000.0
2010-01-29 12:00:00,42.02,42.08,41.83,42.04,524000.0,42.02,42.08,41.83,42.04,524000.0
2010-01-29 12:30:00,42.03,42.08,41.95,42.02,268000.0,42.03,42.08,41.95,42.02,268000.0
2010-01-29 13:00:00,42.01,42.05,41.81,41.84,288000.0,42.01,42.05,41.81,41.84,288000.0
2010-01-29 13:30:00,41.8,41.85,41.33,41.54,996000.0,41.8,41.85,41.33,41.54,996000.0
2010-01-29 14:00:00,41.56,41.64,41.35,41.45,734000.0,41.56,41.64,41.35,41.45,734000.0
2010-01-29 14:30:00,41.44,41.5,40.84,41.09,1228000.0,41.44,41.5,40.84,41.09,1228000.0
2010-01-29 15:00:00,41.11,41.11,40.67,40.96,1298000.0,41.11,41.11,40.67,40.96,1298000.0
2010-01-29 15:30:00,40.98,41.33,40.88,41.26,1966000.0,40.98,41.33,40.88,41.26,1966000.0
2010-02-01 09:30:00,41.78,42.86,41.68,42.67,4962000.0,41.78,42.86,41.68,42.67,4962000.0
2010-02-01 10:00:00,42.71,42.98,42.52,42.7,2897000.0,42.71,42.98,42.52,42.7,2897000.0
2010-02-01 10:30:00,42.75,42.97,42.62,42.7,1008000.0,42.75,42.97,42.62,42.7,1008000.0
2010-02-01 11:00:00,42.67,42.98,42.53,42.9,1209000.0,42.67,42.98,42.53,42.9,1209000.0
2010-02-01 11:30:00,42.82,42.93,42.68,42.7,484000.0,42.82,42.93,42.68,42.7,484000.0
2010-02-01 12:00:00,42.66,42.79,42.65,42.73,345000.0,42.66,42.79,42.65,42.73,345000.0
2010-02-01 12:30:00,42.74,42.94,42.71,42.83,517000.0,42.74,42.94,42.71,42.83,517000.0
2010-02-01 13:00:00,42.8,42.89,42.73,42.89,321000.0,42.8,42.89,42.73,42.89,321000.0
2010-02-01 13:30:00,42.87,42.89,42.66,42.77,460000.0,42.87,42.89,42.66,42.77,460000.0
2010-02-01 14:00:00,42.82,42.88,42.7,42.84,305000.0,42.82,42.88,42.7,42.84,305000.0
2010-02-01 14:30:00,42.84,42.98,42.69,42.74,703000.0,42.84,42.98,42.69,42.74,703000.0
2010-02-01 15:00:00,42.77,42.8,42.45,42.48,1167000.0,42.77,42.8,42.45,42.48,1167000.0
2010-02-01 15:30:00,42.49,42.57,42.37,42.57,1970000.0,42.49,42.57,42.37,42.57,1970000.0
2010-02-02 09:30:00,42.85,42.85,42.52,42.7,1857000.0,42.85,42.85,42.52,42.7,1857000.0
2010-02-02 10:00:00,42.7,42.75,42.33,42.62,1049000.0,42.7,42.75,42.33,42.62,1049000.0
2010-02-02 10:30:00,42.62,42.75,42.31,42.41,971000.0,42.62,42.75,42.31,42.41,971000.0
2010-02-02 11:00:00,42.42,42.46,42.31,42.43,433000.0,42.42,42.46,42.31,42.43,433000.0
2010-02-02 11:30:00,42.41,42.5,42.38,42.45,467000.0,42.41,42.5,42.38,42.45,467000.0
2010-02-02 12:00:00,42.41,42.48,42.38,42.41,355000.0,42.41,42.48,42.38,42.41,355000.0
2010-02-02 12:30:00,42.39,42.46,42.31,42.44,302000.0,42.39,42.46,42.31,42.44,302000.0
2010-02-02 13:00:00,42.46,42.53,42.37,42.52,702000.0,42.46,42.53,42.37,42.52,702000.0
2010-02-02 13:30:00,42.53,42.72,42.45,42.62,597000.0,42.53,42.72,42.45,42.62,597000.0
2010-02-02 14:00:00,42.63,42.68,42.56,42.63,432000.0,42.63,42.68,42.56,42.63,432000.0
2010-02-02 14:30:00,42.65,42.69,42.5,42.62,479000.0,42.65,42.69,42.5,42.62,479000.0
2010-02-02 15:00:00,42.63,42.77,42.62,42.67,682000.0,42.63,42.77,42.62,42.67,682000.0
2010-02-02 15:30:00,42.69,42.74,42.61,42.62,1086000.0,42.69,42.74,42.61,42.62,1086000.0
2010-02-03 09:30:00,43.69,44.37,43.5,44.17,4725000.0,43.69,44.37,43.5,44.17,4725000.0
2010-02-03 10:00:00,44.19,44.19,43.83,43.89,1739000.0,44.19,44.19,43.83,43.89,1739000.0
2010-02-03 10:30:00,43.89,44.09,43.6,43.99,1189000.0,43.89,44.09,43.6,43.99,1189000.0
2010-02-03 11:00:00,43.99,44.15,43.83,44.01,653000.0,43.99,44.15,43.83,44.01,653000.0
2010-02-03 11:30:00,44.02,44.06,43.78,43.92,2318000.0,44.02,44.06,43.78,43.92,2318000.0
2010-02-03 12:00:00,43.92,44.47,43.89,44.28,3521000.0,43.92,44.47,43.89,44.28,3521000.0
2010-02-03 12:30:00,44.29,44.6,44.23,44.52,2201000.0,44.29,44.6,44.23,44.52,2201000.0
2010-02-03 13:00:00,44.52,44.69,44.49,44.5,1697000.0,44.52,44.69,44.49,44.5,1697000.0
2010-02-03 13:30:00,44.5,44.68,44.45,44.59,2509000.0,44.5,44.68,44.45,44.59,2509000.0
2010-02-03 14:00:00,44.55,44.62,44.49,44.55,636000.0,44.55,44.62,44.49,44.55,636000.0
2010-02-03 14:30:00,44.55,44.92,44.55,44.83,1941000.0,44.55,44.92,44.55,44.83,1941000.0
2010-02-03 15:00:00,44.81,45.1,44.62,44.68,3022000.0,44.81,45.1,44.62,44.68,3022000.0
2010-02-03 15:30:00,44.65,45.1,44.64,44.98,3146000.0,44.65,45.1,44.64,44.98,3146000.0
2010-02-04 09:30:00,44.43,44.85,44.17,44.3,2690000.0,44.43,44.85,44.17,44.3,2690000.0
2010-02-04 10:00:00,44.3,44.49,44.11,44.42,1718000.0,44.3,44.49,44.11,44.42,1718000.0
2010-02-04 10:30:00,44.42,44.63,44.34,44.36,1580000.0,44.42,44.63,44.34,44.36,1580000.0
2010-02-04 11:00:00,44.38,44.43,44.07,44.25,878000.0,44.38,44.43,44.07,44.25,878000.0
2010-02-04 11:30:00,44.27,44.27,43.93,44.12,846000.0,44.27,44.27,43.93,44.12,846000.0
2010-02-04 12:00:00,44.09,44.18,44.04,44.09,1256000.0,44.09,44.18,44.04,44.09,1256000.0
2010-02-04 12:30:00,44.1,44.1,43.82,43.88,863000.0,44.1,44.1,43.82,43.88,863000.0
2010-02-04 13:00:00,43.91,44.03,43.86,43.91,383000.0,43.91,44.03,43.86,43.91,383000.0
2010-02-04 13:30:00,43.93,44.05,43.8,43.8,496000.0,43.93,44.05,43.8,43.8,496000.0
2010-02-04 14:00:00,43.8,44.18,43.79,44.04,876000.0,43.8,44.18,43.79,44.04,876000.0
2010-02-04 14:30:00,44.05,44.38,44.02,44.24,957000.0,44.05,44.38,44.02,44.24,957000.0
2010-02-04 15:00:00,44.26,44.3,43.99,44.1,814000.0,44.26,44.3,43.99,44.1,814000.0
2010-02-04 15:30:00,44.09,44.2,44.01,44.11,1426000.0,44.09,44.2,44.01,44.11,1426000.0
2010-02-05 09:30:00,44.31,44.5,44.1,44.3,1947000.0,44.31,44.5,44.1,44.3,1947000.0
2010-02-05 10:00:00,44.31,44.59,44.15,44.45,1838000.0,44.31,44.59,44.15,44.45,1838000.0
2010-02-05 10:30:00,44.48,44.5,44.35,44.46,905000.0,44.48,44.5,44.35,44.46,905000.0
2010-02-05 11:00:00,44.48,44.67,44.37,44.6,1232000.0,44.48,44.67,44.37,44.6,1232000.0
2010-02-05 11:30:00,44.55,44.6,44.35,44.5,2011000.0,44.55,44.6,44.35,44.5,2011000.0
2010-02-05 12:00:00,44.5,44.56,44.44,44.48,1239000.0,44.5,44.56,44.44,44.48,1239000.0
2010-02-05 12:30:00,44.51,44.52,44.4,44.42,1306000.0,44.51,44.52,44.4,44.42,1306000.0
2010-02-05 13:00:00,44.41,44.42,44.15,44.16,624000.0,44.41,44.42,44.15,44.16,624000.0
2010-02-05 13:30:00,44.2,44.23,43.92,44.14,1242000.0,44.2,44.23,43.92,44.14,1242000.0
2010-02-05 14:00:00,44.14,44.25,44.09,44.24,610000.0,44.14,44.25,44.09,44.24,610000.0
2010-02-05 14:30:00,44.23,44.45,44.12,44.36,982000.0,44.23,44.45,44.12,44.36,982000.0
2010-02-05 15:00:00,44.37,44.64,44.34,44.55,1085000.0,44.37,44.64,44.34,44.55,1085000.0
2010-02-05 15:30:00,44.54,44.92,44.45,44.88,2148000.0,44.54,44.92,44.45,44.88,2148000.0
2010-02-08 09:30:00,44.58,45.29,44.17,44.6,3439000.0,44.58,45.29,44.17,44.6,3439000.0
2010-02-08 10:00:00,44.6,45.08,44.6,44.81,1184000.0,44.6,45.08,44.6,44.81,1184000.0
2010-02-08 10:30:00,44.85,44.98,44.66,44.67,646000.0,44.85,44.98,44.66,44.67,646000.0
2010-02-08 11:00:00,44.67,44.89,44.6,44.76,701000.0,44.67,44.89,44.6,44.76,701000.0
2010-02-08 11:30:00,44.73,44.9,44.64,44.82,570000.0,44.73,44.9,44.64,44.82,570000.0
2010-02-08 12:00:00,44.9,44.9,44.66,44.73,202000.0,44.9,44.9,44.66,44.73,202000.0
2010-02-08 12:30:00,44.73,44.77,44.64,44.72,237000.0,44.73,44.77,44.64,44.72,237000.0
2010-02-08 13:00:00,44.73,44.74,44.5,44.61,559000.0,44.73,44.74,44.5,44.61,559000.0
2010-02-08 13:30:00,44.61,44.67,44.4,44.43,510000.0,44.61,44.67,44.4,44.43,510000.0
2010-02-08 14:00:00,44.47,44.59,44.38,44.44,475000.0,44.47,44.59,44.38,44.44,475000.0
2010-02-08 14:30:00,44.44,44.44,44.2,44.33,532000.0,44.44,44.44,44.2,44.33,532000.0
2010-02-08 15:00:00,44.27,44.48,44.21,44.45,633000.0,44.27,44.48,44.21,44.45,633000.0
2010-02-08 15:30:00,44.47,44.58,44.2,44.32,1531000.0,44.47,44.58,44.2,44.32,1531000.0
2010-02-09 09:30:00,44.73,44.91,44.31,44.4,2025000.0,44.73,44.91,44.31,44.4,2025000.0
2010-02-09 10:00:00,44.4,44.4,44.03,44.15,2209000.0,44.4,44.4,44.03,44.15,2209000.0
2010-02-09 10:30:00,44.13,44.15,43.93,43.97,1957000.0,44.13,44.15,43.93,43.97,1957000.0
2010-02-09 11:00:00,43.97,44.03,43.8,43.83,1430000.0,43.97,44.03,43.8,43.83,1430000.0
2010-02-09 11:30:00,43.82,44.0,43.72,43.96,959000.0,43.82,44.0,43.72,43.96,959000.0
2010-02-09 12:00:00,43.92,44.2,43.91,44.06,1179000.0,43.92,44.2,43.91,44.06,1179000.0
2010-02-09 12:30:00,44.07,44.13,43.81,44.03,1021000.0,44.07,44.13,43.81,44.03,1021000.0
2010-02-09 13:00:00,44.05,44.17,44.0,44.08,601000.0,44.05,44.17,44.0,44.08,601000.0
2010-02-09 13:30:00,44.06,44.19,44.05,44.14,609000.0,44.06,44.19,44.05,44.14,609000.0
2010-02-09 14:00:00,44.15,44.17,43.91,44.01,877000.0,44.15,44.17,43.91,44.01,877000.0
2010-02-09 14:30:00,44.01,44.02,43.75,43.75,893000.0,44.01,44.02,43.75,43.75,893000.0
2010-02-09 15:00:00,43.75,43.86,43.56,43.69,1558000.0,43.75,43.86,43.56,43.69,1558000.0
2010-02-09 15:30:00,43.7,43.73,43.24,43.51,3542000.0,43.7,43.73,43.24,43.51,3542000.0
2010-02-10 09:30:00,47.19,47.64,46.66,47.27,14181000.0,47.19,47.64,46.66,47.27,14181000.0
2010-02-10 10:00:00,47.25,47.47,46.5,46.77,7287000.0,47.25,47.47,46.5,46.77,7287000.0
2010-02-10 10:30:00,46.75,47.06,46.66,46.99,3432000.0,46.75,47.06,46.66,46.99,3432000.0
2010-02-10 11:00:00,46.96,47.45,46.95,47.32,3268000.0,46.96,47.45,46.95,47.32,3268000.0
2010-02-10 11:30:00,47.36,47.42,47.26,47.32,1826000.0,47.36,47.42,47.26,47.32,1826000.0
2010-02-10 12:00:00,47.31,47.52,47.24,47.45,2139000.0,47.31,47.52,47.24,47.45,2139000.0
2010-02-10 12:30:00,47.47,47.65,47.43,47.6,2186000.0,47.47,47.65,47.43,47.6,2186000.0
2010-02-10 13:00:00,47.59,47.7,47.46,47.62,2058000.0,47.59,47.7,47.46,47.62,2058000.0
2010-02-10 13:30:00,47.62,47.62,47.49,47.57,1185000.0,47.62,47.62,47.49,47.57,1185000.0
2010-02-10 14:00:00,47.57,48.19,47.56,48.11,7320000.0,47.57,48.19,47.56,48.11,7320000.0
2010-02-10 14:30:00,48.13,48.2,47.96,48.06,2188000.0,48.13,48.2,47.96,48.06,2188000.0
2010-02-10 15:00:00,48.09,48.29,48.09,48.18,2393000.0,48.09,48.29,48.09,48.18,2393000.0
2010-02-10 15:30:00,48.18,48.2,48.02,48.2,3909000.0,48.18,48.2,48.02,48.2,3909000.0
2010-02-11 09:30:00,48.3,48.83,48.18,48.57,5123000.0,48.3,48.83,48.18,48.57,5123000.0
2010-02-11 10:00:00,48.51,48.8,48.4,48.75,2186000.0,48.51,48.8,48.4,48.75,2186000.0
2010-02-11 10:30:00,48.75,48.75,48.16,48.21,1981000.0,48.75,48.75,48.16,48.21,1981000.0
2010-02-11 11:00:00,48.24,48.7,48.2,48.64,2020000.0,48.24,48.7,48.2,48.64,2020000.0
2010-02-11 11:30:00,48.64,48.78,48.58,48.63,1523000.0,48.64,48.78,48.58,48.63,1523000.0
2010-02-11 12:00:00,48.63,48.8,48.62,48.73,1013000.0,48.63,48.8,48.62,48.73,1013000.0
2010-02-11 12:30:00,48.73,48.82,48.66,48.76,883000.0,48.73,48.82,48.66,48.76,883000.0
2010-02-11 13:00:00,48.75,48.93,48.69,48.85,1024000.0,48.75,48.93,48.69,48.85,1024000.0
2010-02-11 13:30:00,48.88,48.9,48.72,48.77,574000.0,48.88,48.9,48.72,48.77,574000.0
2010-02-11 14:00:00,48.78,48.8,48.65,48.7,743000.0,48.78,48.8,48.65,48.7,743000.0
2010-02-11 14:30:00,48.71,48.71,48.55,48.56,742000.0,48.71,48.71,48.55,48.56,742000.0
2010-02-11 15:00:00,48.58,48.69,48.52,48.55,1159000.0,48.58,48.69,48.52,48.55,1159000.0
2010-02-11 15:30:00,48.57,48.75,48.42,48.75,2027000.0,48.57,48.75,48.42,48.75,2027000.0
2010-02-12 09:30:00,48.31,48.7,48.25,48.5,2518000.0,48.31,48.7,48.25,48.5,2518000.0
2010-02-12 10:00:00,48.52,48.93,48.42,48.65,2370000.0,48.52,48.93,48.42,48.65,2370000.0
2010-02-12 10:30:00,48.58,48.66,48.42,48.43,980000.0,48.58,48.66,48.42,48.43,980000.0
2010-02-12 11:00:00,48.43,48.64,48.4,48.58,472000.0,48.43,48.64,48.4,48.58,472000.0
2010-02-12 11:30:00,48.59,48.74,48.52,48.72,354000.0,48.59,48.74,48.52,48.72,354000.0
2010-02-12 12:00:00,48.7,48.81,48.68,48.73,783000.0,48.7,48.81,48.68,48.73,783000.0
2010-02-12 12:30:00,48.71,48.76,48.6,48.65,537000.0,48.71,48.76,48.6,48.65,537000.0
2010-02-12 13:00:00,48.63,48.71,48.55,48.67,547000.0,48.63,48.71,48.55,48.67,547000.0
2010-02-12 13:30:00,48.65,48.83,48.6,48.75,312000.0,48.65,48.83,48.6,48.75,312000.0
2010-02-12 14:00:00,48.75,48.8,48.67,48.77,414000.0,48.75,48.8,48.67,48.77,414000.0
2010-02-12 14:30:00,48.74,48.78,48.59,48.77,552000.0,48.74,48.78,48.59,48.77,552000.0
2010-02-12 15:00:00,48.77,48.8,48.67,48.68,439000.0,48.77,48.8,48.67,48.68,439000.0
2010-02-12 15:30:00,48.71,48.8,48.66,48.8,1384000.0,48.71,48.8,48.66,48.8,1384000.0
2010-02-16 09:30:00,49.26,49.4,48.95,49.11,2051000.0,49.26,49.4,48.95,49.11,2051000.0
2010-02-16 10:00:00,49.16,49.26,48.8,49.06,1250000.0,49.16,49.26,48.8,49.06,1250000.0
2010-02-16 10:30:00,49.05,49.17,49.01,49.05,517000.0,49.05,49.17,49.01,49.05,517000.0
2010-02-16 11:00:00,49.05,49.11,48.87,48.94,520000.0,49.05,49.11,48.87,48.94,520000.0
2010-02-16 11:30:00,48.94,49.1,48.88,48.94,607000.0,48.94,49.1,48.88,48.94,607000.0
2010-02-16 12:00:00,48.95,49.16,48.95,49.13,548000.0,48.95,49.16,48.95,49.13,548000.0
2010-02-16 12:30:00,49.11,49.2,49.11,49.12,328000.0,49.11,49.2,49.11,49.12,328000.0
2010-02-16 13:00:00,49.16,49.17,48.88,48.92,618000.0,49.16,49.17,48.88,48.92,618000.0
2010-02-16 13:30:00,48.92,48.92,48.77,48.89,961000.0,48.92,48.92,48.77,48.89,961000.0
2010-02-16 14:00:00,48.89,48.92,48.77,48.83,500000.0,48.89,48.92,48.77,48.83,500000.0
2010-02-16 14:30:00,48.84,48.87,48.69,48.73,730000.0,48.84,48.87,48.69,48.73,730000.0
2010-02-16 15:00:00,48.71,48.94,48.71,48.93,507000.0,48.71,48.94,48.71,48.93,507000.0
2010-02-16 15:30:00,48.93,48.99,48.82,48.93,1183000.0,48.93,48.99,48.82,48.93,1183000.0
2010-02-17 09:30:00,48.9,48.9,48.62,48.71,1277000.0,48.9,48.9,48.62,48.71,1277000.0
2010-02-17 10:00:00,48.71,48.76,48.57,48.64,618000.0,48.71,48.76,48.57,48.64,618000.0
2010-02-17 10:30:00,48.62,48.75,48.6,48.73,311000.0,48.62,48.75,48.6,48.73,311000.0
2010-02-17 11:00:00,48.71,48.8,48.5,48.51,841000.0,48.71,48.8,48.5,48.51,841000.0
2010-02-17 11:30:00,48.5,48.62,48.5,48.59,578000.0,48.5,48.62,48.5,48.59,578000.0
2010-02-17 12:00:00,48.6,48.67,48.58,48.65,299000.0,48.6,48.67,48.58,48.65,299000.0
2010-02-17 12:30:00,48.62,48.67,48.61,48.62,134000.0,48.62,48.67,48.61,48.62,134000.0
2010-02-17 13:00:00,48.61,48.64,48.57,48.59,181000.0,48.61,48.64,48.57,48.59,181000.0
2010-02-17 13:30:00,48.59,48.64,48.57,48.6,118000.0,48.59,48.64,48.57,48.6,118000.0
2010-02-17 14:00:00,48.6,48.66,48.56,48.63,192000.0,48.6,48.66,48.56,48.63,192000.0
2010-02-17 14:30:00,48.65,48.71,48.6,48.63,240000.0,48.65,48.71,48.6,48.63,240000.0
2010-02-17 15:00:00,48.67,48.71,48.64,48.68,266000.0,48.67,48.71,48.64,48.68,266000.0
2010-02-17 15:30:00,48.68,48.75,48.62,48.75,852000.0,48.68,48.75,48.62,48.75,852000.0
2010-02-18 09:30:00,48.74,49.25,48.61,49.24,1600000.0,48.74,49.25,48.61,49.24,1600000.0
2010-02-18 10:00:00,49.23,49.29,49.03,49.14,980000.0,49.23,49.29,49.03,49.14,980000.0
2010-02-18 10:30:00,49.14,49.34,49.1,49.25,1043000.0,49.14,49.34,49.1,49.25,1043000.0
2010-02-18 11:00:00,49.24,49.39,49.22,49.3,736000.0,49.24,49.39,49.22,49.3,736000.0
2010-02-18 11:30:00,49.28,49.31,49.2,49.2,539000.0,49.28,49.31,49.2,49.2,539000.0
2010-02-18 12:00:00,49.19,49.2,49.04,49.16,622000.0,49.19,49.2,49.04,49.16,622000.0
2010-02-18 12:30:00,49.18,49.28,49.11,49.26,351000.0,49.18,49.28,49.11,49.26,351000.0
2010-02-18 13:00:00,49.25,49.33,49.25,49.32,346000.0,49.25,49.33,49.25,49.32,346000.0
2010-02-18 13:30:00,49.32,49.37,49.26,49.36,357000.0,49.32,49.37,49.26,49.36,357000.0
2010-02-18 14:00:00,49.34,49.43,49.24,49.36,682000.0,49.34,49.43,49.24,49.36,682000.0
2010-02-18 14:30:00,49.37,49.64,49.35,49.64,1057000.0,49.37,49.64,49.35,49.64,1057000.0
2010-02-18 15:00:00,49.63,49.67,49.57,49.64,720000.0,49.63,49.67,49.57,49.64,720000.0
2010-02-18 15:30:00,49.65,49.89,49.64,49.71,2048000.0,49.65,49.89,49.64,49.71,2048000.0
2010-02-19 09:30:00,49.69,49.82,49.4,49.5,1792000.0,49.69,49.82,49.4,49.5,1792000.0
2010-02-19 10:00:00,49.5,49.55,49.36,49.46,903000.0,49.5,49.55,49.36,49.46,903000.0
2010-02-19 10:30:00,49.48,49.54,49.37,49.46,554000.0,49.48,49.54,49.37,49.46,554000.0
2010-02-19 11:00:00,49.44,49.69,49.44,49.64,567000.0,49.44,49.69,49.44,49.64,567000.0
2010-02-19 11:30:00,49.63,49.67,49.55,49.67,391000.0,49.63,49.67,49.55,49.67,391000.0
2010-02-19 12:00:00,49.66,49.72,49.59,49.71,461000.0,49.66,49.72,49.59,49.71,461000.0
2010-02-19 12:30:00,49.72,49.75,49.67,49.75,244000.0,49.72,49.75,49.67,49.75,244000.0
2010-02-19 13:00:00,49.75,49.78,49.7,49.74,521000.0,49.75,49.78,49.7,49.74,521000.0
2010-02-19 13:30:00,49.73,49.79,49.67,49.7,449000.0,49.73,49.79,49.67,49.7,449000.0
2010-02-19 14:00:00,49.69,49.78,49.66,49.72,566000.0,49.69,49.78,49.66,49.72,566000.0
2010-02-19 14:30:00,49.71,49.74,49.69,49.72,340000.0,49.71,49.74,49.69,49.72,340000.0
2010-02-19 15:00:00,49.72,49.75,49.68,49.75,589000.0,49.72,49.75,49.68,49.75,589000.0
2010-02-19 15:30:00,49.74,50.04,49.73,50.01,3351000.0,49.74,50.04,49.73,50.01,3351000.0
2010-02-22 09:30:00,50.15,50.55,50.12,50.44,3801000.0,50.15,50.55,50.12,50.44,3801000.0
2010-02-22 10:00:00,50.41,50.97,50.28,50.9,2992000.0,50.41,50.97,50.28,50.9,2992000.0
2010-02-22 10:30:00,50.9,50.96,50.71,50.71,1145000.0,50.9,50.96,50.71,50.71,1145000.0
2010-02-22 11:00:00,50.72,50.76,50.6,50.62,865000.0,50.72,50.76,50.6,50.62,865000.0
2010-02-22 11:30:00,50.62,50.62,50.43,50.47,1314000.0,50.62,50.62,50.43,50.47,1314000.0
2010-02-22 12:00:00,50.48,50.54,50.45,50.47,571000.0,50.48,50.54,50.45,50.47,571000.0
2010-02-22 12:30:00,50.47,50.54,50.46,50.5,526000.0,50.47,50.54,50.46,50.5,526000.0
2010-02-22 13:00:00,50.51,50.54,50.48,50.54,400000.0,50.51,50.54,50.48,50.54,400000.0
2010-02-22 13:30:00,50.52,50.69,50.5,50.58,650000.0,50.52,50.69,50.5,50.58,650000.0
2010-02-22 14:00:00,50.57,50.81,50.56,50.73,588000.0,50.57,50.81,50.56,50.73,588000.0
2010-02-22 14:30:00,50.74,50.88,50.71,50.87,730000.0,50.74,50.88,50.71,50.87,730000.0
2010-02-22 15:00:00,50.88,50.88,50.73,50.74,436000.0,50.88,50.88,50.73,50.74,436000.0
2010-02-22 15:30:00,50.74,50.76,50.59,50.71,1460000.0,50.74,50.76,50.59,50.71,1460000.0
2010-02-23 09:30:00,50.38,50.71,50.1,50.66,2310000.0,50.38,50.71,50.1,50.66,2310000.0
2010-02-23 10:00:00,50.66,50.69,50.3,50.44,1337000.0,50.66,50.69,50.3,50.44,1337000.0
2010-02-23 10:30:00,50.45,50.49,49.8,50.04,1835000.0,50.45,50.49,49.8,50.04,1835000.0
2010-02-23 11:00:00,50.0,50.17,49.9,50.08,681000.0,50.0,50.17,49.9,50.08,681000.0
2010-02-23 11:30:00,50.1,50.12,49.91,50.01,451000.0,50.1,50.12,49.91,50.01,451000.0
2010-02-23 12:00:00,49.98,50.01,49.83,49.84,446000.0,49.98,50.01,49.83,49.84,446000.0
2010-02-23 12:30:00,49.84,49.94,49.8,49.86,507000.0,49.84,49.94,49.8,49.86,507000.0
2010-02-23 13:00:00,49.86,50.0,49.84,49.99,333000.0,49.86,50.0,49.84,49.99,333000.0
2010-02-23 13:30:00,49.98,50.1,49.95,50.06,406000.0,49.98,50.1,49.95,50.06,406000.0
2010-02-23 14:00:00,50.05,50.2,49.97,50.16,503000.0,50.05,50.2,49.97,50.16,503000.0
2010-02-23 14:30:00,50.15,50.25,50.08,50.21,441000.0,50.15,50.25,50.08,50.21,441000.0
2010-02-23 15:00:00,50.23,50.28,50.12,50.26,619000.0,50.23,50.28,50.12,50.26,619000.0
2010-02-23 15:30:00,50.27,50.28,50.09,50.17,986000.0,50.27,50.28,50.09,50.17,986000.0
2010-02-24 09:30:00,50.2,50.41,49.86,50.25,1880000.0,50.2,50.41,49.86,50.25,1880000.0
2010-02-24 10:00:00,50.25,50.45,50.11,50.25,1245000.0,50.25,50.45,50.11,50.25,1245000.0
2010-02-24 10:30:00,50.25,50.65,50.25,50.54,1045000.0,50.25,50.65,50.25,50.54,1045000.0
2010-02-24 11:00:00,50.57,50.6,50.44,50.45,381000.0,50.57,50.6,50.44,50.45,381000.0
2010-02-24 11:30:00,50.46,50.52,50.42,50.46,343000.0,50.46,50.52,50.42,50.46,343000.0
2010-02-24 12:00:00,50.46,50.48,50.31,50.37,460000.0,50.46,50.48,50.31,50.37,460000.0
2010-02-24 12:30:00,50.39,50.4,50.28,50.29,326000.0,50.39,50.4,50.28,50.29,326000.0
2010-02-24 13:00:00,50.29,50.43,50.25,50.38,396000.0,50.29,50.43,50.25,50.38,396000.0
2010-02-24 13:30:00,50.4,50.45,50.36,50.44,211000.0,50.4,50.45,50.36,50.44,211000.0
2010-02-24 14:00:00,50.44,50.45,50.33,50.33,295000.0,50.44,50.45,50.33,50.33,295000.0
2010-02-24 14:30:00,50.37,50.37,50.24,50.25,564000.0,50.37,50.37,50.24,50.25,564000.0
2010-02-24 15:00:00,50.26,50.29,50.15,50.27,423000.0,50.26,50.29,50.15,50.27,423000.0
2010-02-24 15:30:00,50.27,50.54,50.2,50.52,785000.0,50.27,50.54,50.2,50.52,785000.0
2010-02-25 09:30:00,50.22,50.24,49.54,49.9,2012000.0,50.22,50.24,49.54,49.9,2012000.0
2010-02-25 10:00:00,49.88,49.97,49.69,49.9,775000.0,49.88,49.97,49.69,49.9,775000.0
2010-02-25 10:30:00,49.89,49.95,49.75,49.85,517000.0,49.89,49.95,49.75,49.85,517000.0
2010-02-25 11:00:00,49.86,49.99,49.78,49.86,446000.0,49.86,49.99,49.78,49.86,446000.0
2010-02-25 11:30:00,49.83,49.94,49.8,49.89,236000.0,49.83,49.94,49.8,49.89,236000.0
2010-02-25 12:00:00,49.9,49.99,49.89,49.93,186000.0,49.9,49.99,49.89,49.93,186000.0
2010-02-25 12:30:00,49.94,50.13,49.91,50.09,313000.0,49.94,50.13,49.91,50.09,313000.0
2010-02-25 13:00:00,50.09,50.22,50.07,50.21,370000.0,50.09,50.22,50.07,50.21,370000.0
2010-02-25 13:30:00,50.21,50.65,50.21,50.65,1075000.0,50.21,50.65,50.21,50.65,1075000.0
2010-02-25 14:00:00,50.66,50.69,50.45,50.46,607000.0,50.66,50.69,50.45,50.46,607000.0
2010-02-25 14:30:00,50.49,50.7,50.47,50.66,612000.0,50.49,50.7,50.47,50.66,612000.0
2010-02-25 15:00:00,50.66,50.8,50.57,50.8,677000.0,50.66,50.8,50.57,50.8,677000.0
2010-02-25 15:30:00,50.8,50.89,50.7,50.89,1409000.0,50.8,50.89,50.7,50.89,1409000.0
2010-02-26 09:30:00,50.93,51.69,50.83,51.53,2721000.0,50.93,51.69,50.83,51.53,2721000.0
2010-02-26 10:00:00,51.51,51.78,51.41,51.65,1326000.0,51.51,51.78,51.41,51.65,1326000.0
2010-02-26 10:30:00,51.68,51.74,51.51,51.63,839000.0,51.68,51.74,51.51,51.63,839000.0
2010-02-26 11:00:00,51.63,51.69,51.55,51.61,559000.0,51.63,51.69,51.55,51.61,559000.0
2010-02-26 11:30:00,51.61,51.71,51.58,51.63,433000.0,51.61,51.71,51.58,51.63,433000.0
2010-02-26 12:00:00,51.61,51.63,51.55,51.57,284000.0,51.61,51.63,51.55,51.57,284000.0
2010-02-26 12:30:00,51.58,51.65,51.55,51.58,308000.0,51.58,51.65,51.55,51.58,308000.0
2010-02-26 13:00:00,51.6,51.63,51.46,51.51,429000.0,51.6,51.63,51.46,51.51,429000.0
2010-02-26 13:30:00,51.51,51.63,51.46,51.57,279000.0,51.51,51.63,51.46,51.57,279000.0
2010-02-26 14:00:00,51.57,51.62,51.51,51.57,318000.0,51.57,51.62,51.51,51.57,318000.0
2010-02-26 14:30:00,51.6,51.79,51.59,51.73,630000.0,51.6,51.79,51.59,51.73,630000.0
2010-02-26 15:00:00,51.74,51.86,51.7,51.84,655000.0,51.74,51.86,51.7,51.84,655000.0
2010-02-26 15:30:00,51.86,51.87,51.8,51.87,1698000.0,51.86,51.87,51.8,51.87,1698000.0
2010-03-01 09:30:00,52.02,52.29,51.72,51.92,2345000.0,52.02,52.29,51.72,51.92,2345000.0
2010-03-01 10:00:00,51.92,52.1,51.57,51.69,1465000.0,51.92,52.1,51.57,51.69,1465000.0
2010-03-01 10:30:00,51.69,51.88,51.59,51.73,748000.0,51.69,51.88,51.59,51.73,748000.0
2010-03-01 11:00:00,51.72,51.82,51.7,51.77,358000.0,51.72,51.82,51.7,51.77,358000.0
2010-03-01 11:30:00,51.77,51.84,51.6,51.83,599000.0,51.77,51.84,51.6,51.83,599000.0
2010-03-01 12:00:00,51.83,52.07,51.82,52.05,608000.0,51.83,52.07,51.82,52.05,608000.0
2010-03-01 12:30:00,52.07,52.1,52.02,52.03,302000.0,52.07,52.1,52.02,52.03,302000.0
2010-03-01 13:00:00,52.02,52.08,52.0,52.02,290000.0,52.02,52.08,52.0,52.02,290000.0
2010-03-01 13:30:00,52.04,52.18,52.03,52.14,475000.0,52.04,52.18,52.03,52.14,475000.0
2010-03-01 14:00:00,52.12,52.15,52.06,52.08,177000.0,52.12,52.15,52.06,52.08,177000.0
2010-03-01 14:30:00,52.11,52.11,52.0,52.09,392000.0,52.11,52.11,52.0,52.09,392000.0
2010-03-01 15:00:00,52.09,52.24,52.05,52.2,686000.0,52.09,52.24,52.05,52.2,686000.0
2010-03-01 15:30:00,52.19,52.33,52.16,52.3,1356000.0,52.19,52.33,52.16,52.3,1356000.0
2010-03-02 09:30:00,52.4,52.48,51.9,52.17,1587000.0,52.4,52.48,51.9,52.17,1587000.0
2010-03-02 10:00:00,52.15,52.25,51.92,52.02,1116000.0,52.15,52.25,51.92,52.02,1116000.0
2010-03-02 10:30:00,52.05,52.05,51.82,51.85,776000.0,52.05,52.05,51.82,51.85,776000.0
2010-03-02 11:00:00,51.85,51.92,51.8,51.86,708000.0,51.85,51.92,51.8,51.86,708000.0
2010-03-02 11:30:00,51.81,51.83,51.54,51.77,1105000.0,51.81,51.83,51.54,51.77,1105000.0
2010-03-02 12:00:00,51.76,51.88,51.74,51.83,401000.0,51.76,51.88,51.74,51.83,401000.0
2010-03-02 12:30:00,51.83,52.03,51.8,51.87,535000.0,51.83,52.03,51.8,51.87,535000.0
2010-03-02 13:00:00,51.9,51.98,51.87,51.9,219000.0,51.9,51.98,51.87,51.9,219000.0
2010-03-02 13:30:00,51.9,52.01,51.8,51.92,379000.0,51.9,52.01,51.8,51.92,379000.0
2010-03-02 14:00:00,51.91,51.98,51.82,51.85,388000.0,51.91,51.98,51.82,51.85,388000.0
2010-03-02 14:30:00,51.85,51.91,51.66,51.67,635000.0,51.85,51.91,51.66,51.67,635000.0
2010-03-02 15:00:00,51.67,51.95,51.65,51.77,641000.0,51.67,51.95,51.65,51.77,641000.0
2010-03-02 15:30:00,51.77,51.94,51.7,51.88,1007000.0,51.77,51.94,51.7,51.88,1007000.0
2010-03-03 09:30:00,51.44,51.67,51.25,51.44,1851000.0,51.44,51.67,51.25,51.44,1851000.0
2010-03-03 10:00:00,51.46,51.55,51.34,51.52,827000.0,51.46,51.55,51.34,51.52,827000.0
2010-03-03 10:30:00,51.45,51.59,51.38,51.54,434000.0,51.45,51.59,51.38,51.54,434000.0
2010-03-03 11:00:00,51.55,51.78,51.55,51.74,586000.0,51.55,51.78,51.55,51.74,586000.0
2010-03-03 11:30:00,51.73,51.81,51.7,51.72,230000.0,51.73,51.81,51.7,51.72,230000.0
2010-03-03 12:00:00,51.72,51.77,51.64,51.73,218000.0,51.72,51.77,51.64,51.73,218000.0
2010-03-03 12:30:00,51.73,51.74,51.5,51.6,416000.0,51.73,51.74,51.5,51.6,416000.0
2010-03-03 13:00:00,51.58,51.69,51.51,51.53,183000.0,51.58,51.69,51.51,51.53,183000.0
2010-03-03 13:30:00,51.54,51.76,51.53,51.74,166000.0,51.54,51.76,51.53,51.74,166000.0
2010-03-03 14:00:00,51.76,51.79,51.56,51.64,266000.0,51.76,51.79,51.56,51.64,266000.0
2010-03-03 14:30:00,51.66,51.66,51.45,51.55,415000.0,51.66,51.66,51.45,51.55,415000.0
2010-03-03 15:00:00,51.53,51.6,51.48,51.58,445000.0,51.53,51.6,51.48,51.58,445000.0
2010-03-03 15:30:00,51.56,51.71,51.54,51.71,799000.0,51.56,51.71,51.54,51.71,799000.0
2010-03-04 09:30:00,51.8,51.8,51.52,51.71,828000.0,51.8,51.8,51.52,51.71,828000.0
2010-03-04 10:00:00,51.71,51.78,51.49,51.59,688000.0,51.71,51.78,51.49,51.59,688000.0
2010-03-04 10:30:00,51.6,51.61,51.49,51.58,301000.0,51.6,51.61,51.49,51.58,301000.0
2010-03-04 11:00:00,51.58,51.72,51.55,51.72,267000.0,51.58,51.72,51.55,51.72,267000.0
2010-03-04 11:30:00,51.68,51.73,51.64,51.66,257000.0,51.68,51.73,51.64,51.66,257000.0
2010-03-04 12:00:00,51.68,51.74,51.65,51.72,244000.0,51.68,51.74,51.65,51.72,244000.0
2010-03-04 12:30:00,51.73,52.14,51.71,52.1,807000.0,51.73,52.14,51.71,52.1,807000.0
2010-03-04 13:00:00,52.1,52.5,52.09,52.42,1812000.0,52.1,52.5,52.09,52.42,1812000.0
2010-03-04 13:30:00,52.42,52.42,52.19,52.29,605000.0,52.42,52.42,52.19,52.29,605000.0
2010-03-04 14:00:00,52.29,52.39,52.28,52.37,375000.0,52.29,52.39,52.28,52.37,375000.0
2010-03-04 14:30:00,52.36,52.45,52.33,52.4,407000.0,52.36,52.45,52.33,52.4,407000.0
2010-03-04 15:00:00,52.4,52.41,52.13,52.29,692000.0,52.4,52.41,52.13,52.29,692000.0
2010-03-04 15:30:00,52.29,52.42,52.26,52.36,718000.0,52.29,52.42,52.26,52.36,718000.0
2010-03-05 09:30:00,51.98,52.23,51.58,52.02,2733000.0,51.98,52.23,51.58,52.02,2733000.0
2010-03-05 10:00:00,52.03,52.04,51.7,51.8,1276000.0,52.03,52.04,51.7,51.8,1276000.0
2010-03-05 10:30:00,51.8,51.98,51.78,51.94,635000.0,51.8,51.98,51.78,51.94,635000.0
2010-03-05 11:00:00,51.96,52.5,51.92,52.33,1253000.0,51.96,52.5,51.92,52.33,1253000.0
2010-03-05 11:30:00,52.33,52.33,52.0,52.03,639000.0,52.33,52.33,52.0,52.03,639000.0
2010-03-05 12:00:00,52.03,52.21,51.87,52.04,981000.0,52.03,52.21,51.87,52.04,981000.0
2010-03-05 12:30:00,52.03,52.25,51.96,52.21,511000.0,52.03,52.25,51.96,52.21,511000.0
2010-03-05 13:00:00,52.25,52.28,52.08,52.11,373000.0,52.25,52.28,52.08,52.11,373000.0
2010-03-05 13:30:00,52.1,52.13,52.04,52.1,189000.0,52.1,52.13,52.04,52.1,189000.0
2010-03-05 14:00:00,52.11,52.2,52.04,52.17,249000.0,52.11,52.2,52.04,52.17,249000.0
2010-03-05 14:30:00,52.16,52.23,52.12,52.16,315000.0,52.16,52.23,52.12,52.16,315000.0
2010-03-05 15:00:00,52.15,52.19,52.0,52.02,446000.0,52.15,52.19,52.0,52.02,446000.0
2010-03-05 15:30:00,52.02,52.07,51.95,52.07,1270000.0,52.02,52.07,51.95,52.07,1270000.0
2010-03-08 09:30:00,52.38,52.8,52.22,52.63,2376000.0,52.38,52.8,52.22,52.63,2376000.0
2010-03-08 10:00:00,52.63,52.75,52.6,52.62,928000.0,52.63,52.75,52.6,52.62,928000.0
2010-03-08 10:30:00,52.63,52.9,52.58,52.85,1154000.0,52.63,52.9,52.58,52.85,1154000.0
2010-03-08 11:00:00,52.86,53.16,52.84,52.91,1782000.0,52.86,53.16,52.84,52.91,1782000.0
2010-03-08 11:30:00,52.91,53.05,52.82,52.97,632000.0,52.91,53.05,52.82,52.97,632000.0
2010-03-08 12:00:00,52.98,53.12,52.95,53.08,453000.0,52.98,53.12,52.95,53.08,453000.0
2010-03-08 12:30:00,53.08,53.19,53.05,53.12,553000.0,53.08,53.19,53.05,53.12,553000.0
2010-03-08 13:00:00,53.12,53.27,53.09,53.25,437000.0,53.12,53.27,53.09,53.25,437000.0
2010-03-08 13:30:00,53.27,53.44,53.2,53.41,750000.0,53.27,53.44,53.2,53.41,750000.0
2010-03-08 14:00:00,53.41,53.45,53.35,53.41,817000.0,53.41,53.45,53.35,53.41,817000.0
2010-03-08 14:30:00,53.4,53.66,53.38,53.52,1409000.0,53.4,53.66,53.38,53.52,1409000.0
2010-03-08 15:00:00,53.55,53.55,53.44,53.46,1002000.0,53.55,53.55,53.44,53.46,1002000.0
2010-03-08 15:30:00,53.46,53.56,53.37,53.45,1906000.0,53.46,53.56,53.37,53.45,1906000.0
2010-03-09 09:30:00,53.48,54.43,53.34,54.3,4692000.0,53.48,54.43,53.34,54.3,4692000.0
2010-03-09 10:00:00,54.3,54.3,54.03,54.18,1999000.0,54.3,54.3,54.03,54.18,1999000.0
2010-03-09 10:30:00,54.18,54.29,54.13,54.23,684000.0,54.18,54.29,54.13,54.23,684000.0
2010-03-09 11:00:00,54.18,54.2,54.0,54.14,890000.0,54.18,54.2,54.0,54.14,890000.0
2010-03-09 11:30:00,54.19,54.19,54.0,54.09,566000.0,54.19,54.19,54.0,54.09,566000.0
2010-03-09 12:00:00,54.1,54.3,54.03,54.25,661000.0,54.1,54.3,54.03,54.25,661000.0
2010-03-09 12:30:00,54.27,54.27,54.05,54.11,344000.0,54.27,54.27,54.05,54.11,344000.0
2010-03-09 13:00:00,54.11,54.19,54.01,54.05,493000.0,54.11,54.19,54.01,54.05,493000.0
2010-03-09 13:30:00,54.06,54.17,54.01,54.12,334000.0,54.06,54.17,54.01,54.12,334000.0
2010-03-09 14:00:00,54.13,54.3,54.08,54.3,436000.0,54.13,54.3,54.08,54.3,436000.0
2010-03-09 14:30:00,54.29,54.35,53.89,53.94,1003000.0,54.29,54.35,53.89,53.94,1003000.0
2010-03-09 15:00:00,53.94,54.02,53.71,53.86,1434000.0,53.94,54.02,53.71,53.86,1434000.0
2010-03-09 15:30:00,53.87,53.95,53.78,53.93,1261000.0,53.87,53.95,53.78,53.93,1261000.0
2010-03-10 09:30:00,54.2,54.54,54.15,54.25,2354000.0,54.2,54.54,54.15,54.25,2354000.0
2010-03-10 10:00:00,54.28,54.46,54.28,54.46,948000.0,54.28,54.46,54.28,54.46,948000.0
2010-03-10 10:30:00,54.47,54.58,54.43,54.49,859000.0,54.47,54.58,54.43,54.49,859000.0
2010-03-10 11:00:00,54.5,54.82,54.48,54.74,1413000.0,54.5,54.82,54.48,54.74,1413000.0
2010-03-10 11:30:00,54.78,54.98,54.76,54.89,1645000.0,54.78,54.98,54.76,54.89,1645000.0
2010-03-10 12:00:00,54.87,54.97,54.6,54.82,1704000.0,54.87,54.97,54.6,54.82,1704000.0
2010-03-10 12:30:00,54.83,54.98,54.75,54.8,1109000.0,54.83,54.98,54.75,54.8,1109000.0
2010-03-10 13:00:00,54.77,54.9,54.75,54.8,267000.0,54.77,54.9,54.75,54.8,267000.0
2010-03-10 13:30:00,54.8,54.91,54.73,54.77,452000.0,54.8,54.91,54.73,54.77,452000.0
2010-03-10 14:00:00,54.77,54.91,54.76,54.89,367000.0,54.77,54.91,54.76,54.89,367000.0
2010-03-10 14:30:00,54.89,55.15,54.85,55.07,1435000.0,54.89,55.15,54.85,55.07,1435000.0
2010-03-10 15:00:00,55.06,55.12,54.9,54.9,961000.0,55.06,55.12,54.9,54.9,961000.0
2010-03-10 15:30:00,54.9,55.0,54.65,54.87,2209000.0,54.9,55.0,54.65,54.87,2209000.0
2010-03-11 09:30:00,54.8,55.22,54.76,54.98,2620000.0,54.8,55.22,54.76,54.98,2620000.0
2010-03-11 10:00:00,55.01,55.59,54.93,55.55,1977000.0,55.01,55.59,54.93,55.55,1977000.0
2010-03-11 10:30:00,55.55,55.64,55.15,55.5,1869000.0,55.55,55.64,55.15,55.5,1869000.0
2010-03-11 11:00:00,55.54,55.55,55.1,55.18,1155000.0,55.54,55.55,55.1,55.18,1155000.0
2010-03-11 11:30:00,55.18,55.4,55.02,55.38,971000.0,55.18,55.4,55.02,55.38,971000.0
2010-03-11 12:00:00,55.36,55.39,55.16,55.17,508000.0,55.36,55.39,55.16,55.17,508000.0
2010-03-11 12:30:00,55.18,55.33,55.11,55.31,245000.0,55.18,55.33,55.11,55.31,245000.0
2010-03-11 13:00:00,55.31,55.31,55.11,55.12,267000.0,55.31,55.31,55.11,55.12,267000.0
2010-03-11 13:30:00,55.12,55.25,54.96,54.96,448000.0,55.12,55.25,54.96,54.96,448000.0
2010-03-11 14:00:00,54.99,55.03,54.65,54.82,1075000.0,54.99,55.03,54.65,54.82,1075000.0
2010-03-11 14:30:00,54.82,54.98,54.54,54.94,1065000.0,54.82,54.98,54.54,54.94,1065000.0
2010-03-11 15:00:00,54.94,55.34,54.91,55.3,1204000.0,54.94,55.34,54.91,55.3,1204000.0
2010-03-11 15:30:00,55.28,55.48,55.11,55.41,2054000.0,55.28,55.48,55.11,55.41,2054000.0
2010-03-12 09:30:00,55.85,55.95,55.27,55.79,3083000.0,55.85,55.95,55.27,55.79,3083000.0
2010-03-12 10:00:00,55.76,55.76,55.13,55.29,1851000.0,55.76,55.76,55.13,55.29,1851000.0
2010-03-12 10:30:00,55.29,55.69,55.07,55.47,1550000.0,55.29,55.69,55.07,55.47,1550000.0
2010-03-12 11:00:00,55.5,55.85,55.43,55.72,803000.0,55.5,55.85,55.43,55.72,803000.0
2010-03-12 11:30:00,55.72,55.74,55.62,55.65,486000.0,55.72,55.74,55.62,55.65,486000.0
2010-03-12 12:00:00,55.62,55.65,55.5,55.51,342000.0,55.62,55.65,55.5,55.51,342000.0
2010-03-12 12:30:00,55.53,55.55,55.31,55.41,632000.0,55.53,55.55,55.31,55.41,632000.0
2010-03-12 13:00:00,55.4,55.65,55.39,55.6,311000.0,55.4,55.65,55.39,55.6,311000.0
2010-03-12 13:30:00,55.58,55.6,55.46,55.48,387000.0,55.58,55.6,55.46,55.48,387000.0
2010-03-12 14:00:00,55.48,55.54,55.22,55.25,404000.0,55.48,55.54,55.22,55.25,404000.0
2010-03-12 14:30:00,55.24,55.4,55.1,55.3,1121000.0,55.24,55.4,55.1,55.3,1121000.0
2010-03-12 15:00:00,55.3,55.43,55.1,55.1,675000.0,55.3,55.43,55.1,55.1,675000.0
2010-03-12 15:30:00,55.12,55.43,54.98,55.03,2253000.0,55.12,55.43,54.98,55.03,2253000.0
2010-03-15 09:30:00,57.02,62.85,56.32,58.3,14054000.0,57.02,62.85,56.32,58.3,14054000.0
2010-03-15 10:00:00,58.3,59.97,58.13,58.88,7943000.0,58.3,59.97,58.13,58.88,7943000.0
2010-03-15 10:30:00,58.92,59.1,58.5,58.5,3316000.0,58.92,59.1,58.5,58.5,3316000.0
2010-03-15 11:00:00,58.5,59.02,58.42,58.58,3524000.0,58.5,59.02,58.42,58.58,3524000.0
2010-03-15 11:30:00,58.54,58.7,58.3,58.63,1460000.0,58.54,58.7,58.3,58.63,1460000.0
2010-03-15 12:00:00,58.63,58.7,58.2,58.23,1192000.0,58.63,58.7,58.2,58.23,1192000.0
2010-03-15 12:30:00,58.27,58.39,57.28,57.7,3053000.0,58.27,58.39,57.28,57.7,3053000.0
2010-03-15 13:00:00,57.7,57.76,56.69,56.92,3266000.0,57.7,57.76,56.69,56.92,3266000.0
2010-03-15 13:30:00,56.9,57.35,56.8,57.15,2477000.0,56.9,57.35,56.8,57.15,2477000.0
2010-03-15 14:00:00,57.15,57.34,56.94,57.15,1152000.0,57.15,57.34,56.94,57.15,1152000.0
2010-03-15 14:30:00,57.16,57.87,57.1,57.72,1906000.0,57.16,57.87,57.1,57.72,1906000.0
2010-03-15 15:00:00,57.7,58.1,57.7,57.92,2161000.0,57.7,58.1,57.7,57.92,2161000.0
2010-03-15 15:30:00,57.92,58.04,57.57,57.66,3898000.0,57.92,58.04,57.57,57.66,3898000.0
2010-03-16 09:30:00,58.21,58.8,57.88,58.37,5751000.0,58.21,58.8,57.88,58.37,5751000.0
2010-03-16 10:00:00,58.34,58.4,57.3,57.36,3783000.0,58.34,58.4,57.3,57.36,3783000.0
2010-03-16 10:30:00,57.36,57.71,57.15,57.63,2729000.0,57.36,57.71,57.15,57.63,2729000.0
2010-03-16 11:00:00,57.6,57.68,57.42,57.47,1106000.0,57.6,57.68,57.42,57.47,1106000.0
2010-03-16 11:30:00,57.46,57.54,57.2,57.34,907000.0,57.46,57.54,57.2,57.34,907000.0
2010-03-16 12:00:00,57.36,57.42,57.28,57.33,942000.0,57.36,57.42,57.28,57.33,942000.0
2010-03-16 12:30:00,57.34,57.71,57.34,57.66,1161000.0,57.34,57.71,57.34,57.66,1161000.0
2010-03-16 13:00:00,57.65,57.68,57.39,57.46,614000.0,57.65,57.68,57.39,57.46,614000.0
2010-03-16 13:30:00,57.46,57.5,57.2,57.4,520000.0,57.46,57.5,57.2,57.4,520000.0
2010-03-16 14:00:00,57.41,57.52,57.2,57.36,926000.0,57.41,57.52,57.2,57.36,926000.0
2010-03-16 14:30:00,57.37,57.58,57.16,57.47,1525000.0,57.37,57.58,57.16,57.47,1525000.0
2010-03-16 15:00:00,57.48,57.56,57.36,57.47,965000.0,57.48,57.56,57.36,57.47,965000.0
2010-03-16 15:30:00,57.46,57.48,57.16,57.3,2519000.0,57.46,57.48,57.16,57.3,2519000.0
2010-03-17 09:30:00,57.53,57.8,56.77,56.85,3520000.0,57.53,57.8,56.77,56.85,3520000.0
2010-03-17 10:00:00,56.87,57.11,56.71,56.8,1634000.0,56.87,57.11,56.71,56.8,1634000.0
2010-03-17 10:30:00,56.82,57.17,56.78,57.17,818000.0,56.82,57.17,56.78,57.17,818000.0
2010-03-17 11:00:00,57.12,57.17,56.8,56.84,768000.0,57.12,57.17,56.8,56.84,768000.0
2010-03-17 11:30:00,56.83,56.98,56.74,56.85,806000.0,56.83,56.98,56.74,56.85,806000.0
2010-03-17 12:00:00,56.84,56.93,56.75,56.77,488000.0,56.84,56.93,56.75,56.77,488000.0
2010-03-17 12:30:00,56.77,56.78,56.5,56.66,995000.0,56.77,56.78,56.5,56.66,995000.0
2010-03-17 13:00:00,56.66,56.67,56.53,56.66,438000.0,56.66,56.67,56.53,56.66,438000.0
2010-03-17 13:30:00,56.68,56.76,56.66,56.73,456000.0,56.68,56.76,56.66,56.73,456000.0
2010-03-17 14:00:00,56.76,56.96,56.7,56.92,752000.0,56.76,56.96,56.7,56.92,752000.0
2010-03-17 14:30:00,56.91,56.93,56.48,56.5,1000000.0,56.91,56.93,56.48,56.5,1000000.0
2010-03-17 15:00:00,56.5,56.63,56.4,56.51,1337000.0,56.5,56.63,56.4,56.51,1337000.0
2010-03-17 15:30:00,56.52,56.7,56.48,56.67,1309000.0,56.52,56.7,56.48,56.67,1309000.0
2010-03-18 09:30:00,56.51,56.67,56.08,56.5,2459000.0,56.51,56.67,56.08,56.5,2459000.0
2010-03-18 10:00:00,56.55,56.85,56.29,56.38,1400000.0,56.55,56.85,56.29,56.38,1400000.0
2010-03-18 10:30:00,56.4,56.88,56.28,56.72,1016000.0,56.4,56.88,56.28,56.72,1016000.0
2010-03-18 11:00:00,56.72,57.0,56.64,56.83,775000.0,56.72,57.0,56.64,56.83,775000.0
2010-03-18 11:30:00,56.79,56.79,56.45,56.49,735000.0,56.79,56.79,56.45,56.49,735000.0
2010-03-18 12:00:00,56.47,56.65,56.36,56.6,391000.0,56.47,56.65,56.36,56.6,391000.0
2010-03-18 12:30:00,56.61,56.63,56.5,56.62,171000.0,56.61,56.63,56.5,56.62,171000.0
2010-03-18 13:00:00,56.63,56.75,56.63,56.68,206000.0,56.63,56.75,56.63,56.68,206000.0
2010-03-18 13:30:00,56.66,56.77,56.5,56.56,285000.0,56.66,56.77,56.5,56.56,285000.0
2010-03-18 14:00:00,56.55,56.6,56.5,56.57,211000.0,56.55,56.6,56.5,56.57,211000.0
2010-03-18 14:30:00,56.59,56.62,56.43,56.47,419000.0,56.59,56.62,56.43,56.47,419000.0
2010-03-18 15:00:00,56.47,56.56,56.42,56.49,379000.0,56.47,56.56,56.42,56.49,379000.0
2010-03-18 15:30:00,56.5,56.56,56.35,56.46,837000.0,56.5,56.56,56.35,56.46,837000.0
2010-03-19 09:30:00,57.3,58.38,56.98,57.43,4863000.0,57.3,58.38,56.98,57.43,4863000.0
2010-03-19 10:00:00,57.44,57.46,57.05,57.15,1805000.0,57.44,57.46,57.05,57.15,1805000.0
2010-03-19 10:30:00,57.17,57.17,56.85,56.97,1734000.0,57.17,57.17,56.85,56.97,1734000.0
2010-03-19 11:00:00,56.94,57.25,56.9,57.02,1193000.0,56.94,57.25,56.9,57.02,1193000.0
2010-03-19 11:30:00,57.02,57.08,56.89,56.98,722000.0,57.02,57.08,56.89,56.98,722000.0
2010-03-19 12:00:00,56.98,57.05,56.94,57.0,542000.0,56.98,57.05,56.94,57.0,542000.0
2010-03-19 12:30:00,56.98,57.01,56.87,56.93,502000.0,56.98,57.01,56.87,56.93,502000.0
2010-03-19 13:00:00,56.93,57.05,56.88,57.05,523000.0,56.93,57.05,56.88,57.05,523000.0
2010-03-19 13:30:00,57.03,57.05,56.95,56.99,401000.0,57.03,57.05,56.95,56.99,401000.0
2010-03-19 14:00:00,56.99,57.05,56.96,57.04,582000.0,56.99,57.05,56.96,57.04,582000.0
2010-03-19 14:30:00,57.02,57.05,56.97,57.01,368000.0,57.02,57.05,56.97,57.01,368000.0
2010-03-19 15:00:00,57.0,57.05,56.98,57.0,685000.0,57.0,57.05,56.98,57.0,685000.0
2010-03-19 15:30:00,56.99,57.04,56.96,56.97,3254000.0,56.99,57.04,56.96,56.97,3254000.0
2010-03-22 09:30:00,57.04,57.42,56.53,57.28,2651000.0,57.04,57.42,56.53,57.28,2651000.0
2010-03-22 10:00:00,57.28,57.41,57.1,57.28,870000.0,57.28,57.41,57.1,57.28,870000.0
2010-03-22 10:30:00,57.27,57.42,56.94,57.01,1052000.0,57.27,57.42,56.94,57.01,1052000.0
2010-03-22 11:00:00,57.05,57.17,56.96,57.04,555000.0,57.05,57.17,56.96,57.04,555000.0
2010-03-22 11:30:00,57.04,57.1,57.01,57.1,253000.0,57.04,57.1,57.01,57.1,253000.0
2010-03-22 12:00:00,57.1,57.1,56.96,57.03,238000.0,57.1,57.1,56.96,57.03,238000.0
2010-03-22 12:30:00,57.05,57.69,57.02,57.53,1215000.0,57.05,57.69,57.02,57.53,1215000.0
2010-03-22 13:00:00,57.56,57.78,57.56,57.71,1050000.0,57.56,57.78,57.56,57.71,1050000.0
2010-03-22 13:30:00,57.76,57.96,57.62,57.9,1131000.0,57.76,57.96,57.62,57.9,1131000.0
2010-03-22 14:00:00,57.94,58.58,57.89,58.4,2999000.0,57.94,58.58,57.89,58.4,2999000.0
2010-03-22 14:30:00,58.4,58.53,56.4,57.83,10207000.0,58.4,58.53,56.4,57.83,10207000.0
2010-03-22 15:00:00,57.85,57.98,57.3,57.74,5048000.0,57.85,57.98,57.3,57.74,5048000.0
2010-03-22 15:30:00,57.74,58.16,57.6,58.05,4048000.0,57.74,58.16,57.6,58.05,4048000.0
2010-03-23 09:30:00,59.13,59.49,58.75,58.96,6604000.0,59.13,59.49,58.75,58.96,6604000.0
2010-03-23 10:00:00,58.94,59.4,58.9,59.27,3598000.0,58.94,59.4,58.9,59.27,3598000.0
2010-03-23 10:30:00,59.26,59.95,59.21,59.76,4293000.0,59.26,59.95,59.21,59.76,4293000.0
2010-03-23 11:00:00,59.72,59.8,59.5,59.6,1827000.0,59.72,59.8,59.5,59.6,1827000.0
2010-03-23 11:30:00,59.63,59.8,59.55,59.79,756000.0,59.63,59.8,59.55,59.79,756000.0
2010-03-23 12:00:00,59.77,59.83,59.5,59.76,1092000.0,59.77,59.83,59.5,59.76,1092000.0
2010-03-23 12:30:00,59.76,59.94,59.53,59.88,2061000.0,59.76,59.94,59.53,59.88,2061000.0
2010-03-23 13:00:00,59.87,60.2,59.85,60.15,3194000.0,59.87,60.2,59.85,60.15,3194000.0
2010-03-23 13:30:00,60.17,60.32,59.95,60.07,2303000.0,60.17,60.32,59.95,60.07,2303000.0
2010-03-23 14:00:00,60.04,60.1,59.85,59.88,1673000.0,60.04,60.1,59.85,59.88,1673000.0
2010-03-23 14:30:00,59.9,59.95,59.53,59.77,1550000.0,59.9,59.95,59.53,59.77,1550000.0
2010-03-23 15:00:00,59.79,59.79,59.54,59.56,1299000.0,59.79,59.79,59.54,59.56,1299000.0
2010-03-23 15:30:00,59.56,59.57,59.05,59.49,3840000.0,59.56,59.57,59.05,59.49,3840000.0
2010-03-24 09:30:00,59.59,60.75,59.5,60.66,7660000.0,59.59,60.75,59.5,60.66,7660000.0
2010-03-24 10:00:00,60.66,60.73,60.32,60.61,2896000.0,60.66,60.73,60.32,60.61,2896000.0
2010-03-24 10:30:00,60.6,61.0,60.47,60.86,2592000.0,60.6,61.0,60.47,60.86,2592000.0
2010-03-24 11:00:00,60.84,60.91,60.55,60.84,1630000.0,60.84,60.91,60.55,60.84,1630000.0
2010-03-24 11:30:00,60.84,61.18,60.82,61.1,1749000.0,60.84,61.18,60.82,61.1,1749000.0
2010-03-24 12:00:00,61.1,61.1,60.92,61.0,835000.0,61.1,61.1,60.92,61.0,835000.0
2010-03-24 12:30:00,61.01,61.34,60.96,61.24,1673000.0,61.01,61.34,60.96,61.24,1673000.0
2010-03-24 13:00:00,61.23,61.23,61.04,61.15,1382000.0,61.23,61.23,61.04,61.15,1382000.0
2010-03-24 13:30:00,61.18,61.23,60.82,60.86,2021000.0,61.18,61.23,60.82,60.86,2021000.0
2010-03-24 14:00:00,60.82,60.97,60.62,60.73,1630000.0,60.82,60.97,60.62,60.73,1630000.0
2010-03-24 14:30:00,60.75,60.92,60.65,60.75,991000.0,60.75,60.92,60.65,60.75,991000.0
2010-03-24 15:00:00,60.75,60.96,60.43,60.63,2898000.0,60.75,60.96,60.43,60.63,2898000.0
2010-03-24 15:30:00,60.7,61.0,60.65,60.85,3213000.0,60.7,61.0,60.65,60.85,3213000.0
2010-03-25 09:30:00,61.21,61.35,60.06,60.07,6263000.0,61.21,61.35,60.06,60.07,6263000.0
2010-03-25 10:00:00,60.06,60.2,59.77,59.94,3159000.0,60.06,60.2,59.77,59.94,3159000.0
2010-03-25 10:30:00,59.94,60.31,59.69,60.3,2089000.0,59.94,60.31,59.69,60.3,2089000.0
2010-03-25 11:00:00,60.28,60.54,60.16,60.37,1637000.0,60.28,60.54,60.16,60.37,1637000.0
2010-03-25 11:30:00,60.35,60.43,60.2,60.28,716000.0,60.35,60.43,60.2,60.28,716000.0
2010-03-25 12:00:00,60.27,60.45,60.05,60.23,662000.0,60.27,60.45,60.05,60.23,662000.0
2010-03-25 12:30:00,60.3,60.34,60.0,60.09,565000.0,60.3,60.34,60.0,60.09,565000.0
2010-03-25 13:00:00,60.05,60.23,60.04,60.14,339000.0,60.05,60.23,60.04,60.14,339000.0
2010-03-25 13:30:00,60.13,60.15,59.85,59.91,878000.0,60.13,60.15,59.85,59.91,878000.0
2010-03-25 14:00:00,59.9,59.92,59.08,59.3,2051000.0,59.9,59.92,59.08,59.3,2051000.0
2010-03-25 14:30:00,59.21,59.87,59.09,59.78,2485000.0,59.21,59.87,59.09,59.78,2485000.0
2010-03-25 15:00:00,59.76,59.99,59.5,59.5,1372000.0,59.76,59.99,59.5,59.5,1372000.0
2010-03-25 15:30:00,59.54,59.54,59.07,59.17,2290000.0,59.54,59.54,59.07,59.17,2290000.0
2010-03-26 09:30:00,58.85,59.37,58.52,58.75,3892000.0,58.85,59.37,58.52,58.75,3892000.0
2010-03-26 10:00:00,58.8,59.25,58.65,59.16,1393000.0,58.8,59.25,58.65,59.16,1393000.0
2010-03-26 10:30:00,59.24,59.34,58.97,59.22,899000.0,59.24,59.34,58.97,59.22,899000.0
2010-03-26 11:00:00,59.25,59.57,59.21,59.52,832000.0,59.25,59.57,59.21,59.52,832000.0
2010-03-26 11:30:00,59.5,59.85,59.45,59.52,913000.0,59.5,59.85,59.45,59.52,913000.0
2010-03-26 12:00:00,59.52,59.52,59.2,59.24,651000.0,59.52,59.52,59.2,59.24,651000.0
2010-03-26 12:30:00,59.27,59.41,59.1,59.18,621000.0,59.27,59.41,59.1,59.18,621000.0
2010-03-26 13:00:00,59.18,59.37,58.88,59.19,756000.0,59.18,59.37,58.88,59.19,756000.0
2010-03-26 13:30:00,59.18,59.31,59.09,59.12,356000.0,59.18,59.31,59.09,59.12,356000.0
2010-03-26 14:00:00,59.15,59.39,59.0,59.29,557000.0,59.15,59.39,59.0,59.29,557000.0
2010-03-26 14:30:00,59.3,59.37,59.24,59.32,368000.0,59.3,59.37,59.24,59.32,368000.0
2010-03-26 15:00:00,59.35,59.39,59.23,59.38,300000.0,59.35,59.39,59.23,59.38,300000.0
2010-03-26 15:30:00,59.38,59.65,59.33,59.64,1532000.0,59.38,59.65,59.33,59.64,1532000.0
2010-03-29 09:30:00,59.74,60.46,59.5,60.35,1976000.0,59.74,60.46,59.5,60.35,1976000.0
2010-03-29 10:00:00,60.34,60.74,60.22,60.59,1784000.0,60.34,60.74,60.22,60.59,1784000.0
2010-03-29 10:30:00,60.55,60.59,60.34,60.53,533000.0,60.55,60.59,60.34,60.53,533000.0
2010-03-29 11:00:00,60.53,60.61,60.43,60.54,474000.0,60.53,60.61,60.43,60.54,474000.0
2010-03-29 11:30:00,60.52,60.55,60.36,60.46,307000.0,60.52,60.55,60.36,60.46,307000.0
2010-03-29 12:00:00,60.43,60.45,60.36,60.38,259000.0,60.43,60.45,60.36,60.38,259000.0
2010-03-29 12:30:00,60.38,60.41,60.23,60.25,332000.0,60.38,60.41,60.23,60.25,332000.0
2010-03-29 13:00:00,60.23,60.3,60.2,60.24,443000.0,60.23,60.3,60.2,60.24,443000.0
2010-03-29 13:30:00,60.21,60.22,60.01,60.06,1029000.0,60.21,60.22,60.01,60.06,1029000.0
2010-03-29 14:00:00,60.07,60.21,59.96,60.11,574000.0,60.07,60.21,59.96,60.11,574000.0
2010-03-29 14:30:00,60.11,60.23,60.07,60.2,99000.0,60.11,60.23,60.07,60.2,99000.0
2010-03-29 15:00:00,60.2,60.25,60.13,60.25,292000.0,60.2,60.25,60.13,60.25,292000.0
2010-03-29 15:30:00,60.23,60.35,60.13,60.35,842000.0,60.23,60.35,60.13,60.35,842000.0
2010-03-30 09:30:00,60.25,60.71,60.1,60.25,1362000.0,60.25,60.71,60.1,60.25,1362000.0
2010-03-30 10:00:00,60.25,60.47,60.06,60.11,979000.0,60.25,60.47,60.06,60.11,979000.0
2010-03-30 10:30:00,60.09,60.2,60.08,60.14,652000.0,60.09,60.2,60.08,60.14,652000.0
2010-03-30 11:00:00,60.1,60.15,59.62,59.82,1165000.0,60.1,60.15,59.62,59.82,1165000.0
2010-03-30 11:30:00,59.84,60.07,59.83,59.96,489000.0,59.84,60.07,59.83,59.96,489000.0
2010-03-30 12:00:00,59.96,59.98,59.68,59.9,494000.0,59.96,59.98,59.68,59.9,494000.0
2010-03-30 12:30:00,59.9,59.94,59.75,59.81,400000.0,59.9,59.94,59.75,59.81,400000.0
2010-03-30 13:00:00,59.82,59.95,59.82,59.95,445000.0,59.82,59.95,59.82,59.95,445000.0
2010-03-30 13:30:00,59.92,59.96,59.77,59.91,453000.0,59.92,59.96,59.77,59.91,453000.0
2010-03-30 14:00:00,59.88,59.92,59.84,59.89,136000.0,59.88,59.92,59.84,59.89,136000.0
2010-03-30 14:30:00,59.89,60.06,59.89,60.05,384000.0,59.89,60.06,59.89,60.05,384000.0
2010-03-30 15:00:00,60.05,60.06,59.93,60.01,400000.0,60.05,60.06,59.93,60.01,400000.0
2010-03-30 15:30:00,60.03,60.15,59.82,59.83,1614000.0,60.03,60.15,59.82,59.83,1614000.0
2010-03-31 09:30:00,59.55,59.63,59.35,59.52,1305000.0,59.55,59.63,59.35,59.52,1305000.0
2010-03-31 10:00:00,59.49,59.79,59.3,59.7,1065000.0,59.49,59.79,59.3,59.7,1065000.0
2010-03-31 10:30:00,59.73,59.83,59.66,59.76,382000.0,59.73,59.83,59.66,59.76,382000.0
2010-03-31 11:00:00,59.76,59.79,59.6,59.71,304000.0,59.76,59.79,59.6,59.71,304000.0
2010-03-31 11:30:00,59.69,59.85,59.68,59.76,305000.0,59.69,59.85,59.68,59.76,305000.0
2010-03-31 12:00:00,59.74,59.75,59.55,59.59,291000.0,59.74,59.75,59.55,59.59,291000.0
2010-03-31 12:30:00,59.6,59.64,59.5,59.58,222000.0,59.6,59.64,59.5,59.58,222000.0
2010-03-31 13:00:00,59.58,59.64,59.52,59.63,169000.0,59.58,59.64,59.52,59.63,169000.0
2010-03-31 13:30:00,59.61,59.65,59.56,59.58,223000.0,59.61,59.65,59.56,59.58,223000.0
2010-03-31 14:00:00,59.58,59.6,59.55,59.6,131000.0,59.58,59.6,59.55,59.6,131000.0
2010-03-31 14:30:00,59.6,59.68,59.44,59.49,437000.0,59.6,59.68,59.44,59.49,437000.0
2010-03-31 15:00:00,59.5,59.58,59.4,59.53,311000.0,59.5,59.58,59.4,59.53,311000.0
2010-03-31 15:30:00,59.5,59.7,59.45,59.69,886000.0,59.5,59.7,59.45,59.69,886000.0
2010-04-01 09:30:00,60.32,60.37,60.05,60.08,1960000.0,60.32,60.37,60.05,60.08,1960000.0
2010-04-01 10:00:00,60.1,60.2,60.01,60.13,1043000.0,60.1,60.2,60.01,60.13,1043000.0
2010-04-01 10:30:00,60.14,60.18,60.02,60.12,784000.0,60.14,60.18,60.02,60.12,784000.0
2010-04-01 11:00:00,60.09,60.12,60.0,60.09,484000.0,60.09,60.12,60.0,60.09,484000.0
2010-04-01 11:30:00,60.09,60.17,60.04,60.16,386000.0,60.09,60.17,60.04,60.16,386000.0
2010-04-01 12:00:00,60.16,60.18,60.05,60.09,506000.0,60.16,60.18,60.05,60.09,506000.0
2010-04-01 12:30:00,60.09,60.2,60.06,60.17,251000.0,60.09,60.2,60.06,60.17,251000.0
2010-04-01 13:00:00,60.14,60.19,60.1,60.12,169000.0,60.14,60.19,60.1,60.12,169000.0
2010-04-01 13:30:00,60.11,60.15,60.0,60.03,468000.0,60.11,60.15,60.0,60.03,468000.0
2010-04-01 14:00:00,60.02,60.18,60.0,60.13,631000.0,60.02,60.18,60.0,60.13,631000.0
2010-04-01 14:30:00,60.11,60.12,59.75,59.87,852000.0,60.11,60.12,59.75,59.87,852000.0
2010-04-01 15:00:00,59.89,60.12,59.84,59.97,702000.0,59.89,60.12,59.84,59.97,702000.0
2010-04-01 15:30:00,59.94,60.03,59.76,59.98,1612000.0,59.94,60.03,59.76,59.98,1612000.0
2010-04-05 09:30:00,60.23,60.45,59.7,59.9,1577000.0,60.23,60.45,59.7,59.9,1577000.0
2010-04-05 10:00:00,59.96,60.18,59.89,60.02,593000.0,59.96,60.18,59.89,60.02,593000.0
2010-04-05 10:30:00,60.02,60.15,59.96,60.06,374000.0,60.02,60.15,59.96,60.06,374000.0
2010-04-05 11:00:00,60.03,60.05,59.85,60.02,567000.0,60.03,60.05,59.85,60.02,567000.0
2010-04-05 11:30:00,60.01,60.23,60.0,60.08,776000.0,60.01,60.23,60.0,60.08,776000.0
2010-04-05 12:00:00,60.1,60.18,60.02,60.13,469000.0,60.1,60.18,60.02,60.13,469000.0
2010-04-05 12:30:00,60.12,60.19,60.09,60.12,316000.0,60.12,60.19,60.09,60.12,316000.0
2010-04-05 13:00:00,60.12,60.14,60.06,60.13,157000.0,60.12,60.14,60.06,60.13,157000.0
2010-04-05 13:30:00,60.1,60.13,60.02,60.05,146000.0,60.1,60.13,60.02,60.05,146000.0
2010-04-05 14:00:00,60.07,60.1,60.0,60.06,157000.0,60.07,60.1,60.0,60.06,157000.0
2010-04-05 14:30:00,60.02,60.1,59.97,60.01,156000.0,60.02,60.1,59.97,60.01,156000.0
2010-04-05 15:00:00,59.98,60.05,59.92,60.03,258000.0,59.98,60.05,59.92,60.03,258000.0
2010-04-05 15:30:00,60.04,60.13,59.95,60.11,883000.0,60.04,60.13,59.95,60.11,883000.0
2010-04-06 09:30:00,59.83,60.68,59.68,60.68,1940000.0,59.83,60.68,59.68,60.68,1940000.0
2010-04-06 10:00:00,60.63,60.66,60.4,60.49,690000.0,60.63,60.66,60.4,60.49,690000.0
2010-04-06 10:30:00,60.5,60.52,60.35,60.37,796000.0,60.5,60.52,60.35,60.37,796000.0
2010-04-06 11:00:00,60.37,60.46,60.33,60.4,674000.0,60.37,60.46,60.33,60.4,674000.0
2010-04-06 11:30:00,60.39,60.58,60.36,60.54,438000.0,60.39,60.58,60.36,60.54,438000.0
2010-04-06 12:00:00,60.54,60.6,60.48,60.56,355000.0,60.54,60.6,60.48,60.56,355000.0
2010-04-06 12:30:00,60.53,60.6,60.52,60.57,277000.0,60.53,60.6,60.52,60.57,277000.0
2010-04-06 13:00:00,60.58,60.76,60.55,60.67,780000.0,60.58,60.76,60.55,60.67,780000.0
2010-04-06 13:30:00,60.66,60.77,60.66,60.76,406000.0,60.66,60.77,60.66,60.76,406000.0
2010-04-06 14:00:00,60.73,61.25,60.72,61.23,2369000.0,60.73,61.25,60.72,61.23,2369000.0
2010-04-06 14:30:00,61.25,61.49,61.17,61.37,2200000.0,61.25,61.49,61.17,61.37,2200000.0
2010-04-06 15:00:00,61.39,61.45,61.2,61.28,1420000.0,61.39,61.45,61.2,61.28,1420000.0
2010-04-06 15:30:00,61.28,61.94,61.23,61.94,3792000.0,61.28,61.94,61.23,61.94,3792000.0
2010-04-07 09:30:00,61.91,62.6,61.7,62.58,3703000.0,61.91,62.6,61.7,62.58,3703000.0
2010-04-07 10:00:00,62.57,62.76,62.32,62.74,1705000.0,62.57,62.76,62.32,62.74,1705000.0
2010-04-07 10:30:00,62.75,62.75,62.34,62.44,1406000.0,62.75,62.75,62.34,62.44,1406000.0
2010-04-07 11:00:00,62.47,62.52,62.32,62.41,663000.0,62.47,62.52,62.32,62.41,663000.0
2010-04-07 11:30:00,62.41,62.5,62.26,62.33,663000.0,62.41,62.5,62.26,62.33,663000.0
2010-04-07 12:00:00,62.34,62.42,62.29,62.3,820000.0,62.34,62.42,62.29,62.3,820000.0
2010-04-07 12:30:00,62.31,62.34,62.14,62.24,567000.0,62.31,62.34,62.14,62.24,567000.0
2010-04-07 13:00:00,62.24,62.38,62.22,62.36,420000.0,62.24,62.38,62.22,62.36,420000.0
2010-04-07 13:30:00,62.36,62.37,62.2,62.36,349000.0,62.36,62.37,62.2,62.36,349000.0
2010-04-07 14:00:00,62.35,62.35,61.9,61.99,884000.0,62.35,62.35,61.9,61.99,884000.0
2010-04-07 14:30:00,61.99,62.13,61.85,61.94,712000.0,61.99,62.13,61.85,61.94,712000.0
2010-04-07 15:00:00,61.92,61.96,61.6,61.81,1162000.0,61.92,61.96,61.6,61.81,1162000.0
2010-04-07 15:30:00,61.78,61.95,61.67,61.77,1391000.0,61.78,61.95,61.67,61.77,1391000.0
2010-04-08 09:30:00,61.6,61.64,61.15,61.31,1720000.0,61.6,61.64,61.15,61.31,1720000.0
2010-04-08 10:00:00,61.33,61.5,61.33,61.45,566000.0,61.33,61.5,61.33,61.45,566000.0
2010-04-08 10:30:00,61.45,61.58,61.31,61.44,489000.0,61.45,61.58,61.31,61.44,489000.0
2010-04-08 11:00:00,61.44,61.56,61.44,61.51,319000.0,61.44,61.56,61.44,61.51,319000.0
2010-04-08 11:30:00,61.5,61.82,61.49,61.8,587000.0,61.5,61.82,61.49,61.8,587000.0
2010-04-08 12:00:00,61.81,62.27,61.78,62.09,1918000.0,61.81,62.27,61.78,62.09,1918000.0
2010-04-08 12:30:00,62.05,62.16,61.94,62.16,372000.0,62.05,62.16,61.94,62.16,372000.0
2010-04-08 13:00:00,62.19,62.2,61.87,61.9,400000.0,62.19,62.2,61.87,61.9,400000.0
2010-04-08 13:30:00,61.88,61.99,61.84,61.86,221000.0,61.88,61.99,61.84,61.86,221000.0
2010-04-08 14:00:00,61.86,61.87,61.68,61.8,559000.0,61.86,61.87,61.68,61.8,559000.0
2010-04-08 14:30:00,61.81,61.85,61.74,61.77,493000.0,61.81,61.85,61.74,61.77,493000.0
2010-04-08 15:00:00,61.78,61.83,61.73,61.82,406000.0,61.78,61.83,61.73,61.82,406000.0
2010-04-08 15:30:00,61.82,62.26,61.79,61.99,2199000.0,61.82,62.26,61.79,61.99,2199000.0
2010-04-09 09:30:00,62.3,62.74,62.19,62.52,2843000.0,62.3,62.74,62.19,62.52,2843000.0
2010-04-09 10:00:00,62.47,62.63,62.45,62.51,1244000.0,62.47,62.63,62.45,62.51,1244000.0
2010-04-09 10:30:00,62.51,62.56,62.47,62.47,1033000.0,62.51,62.56,62.47,62.47,1033000.0
2010-04-09 11:00:00,62.48,62.62,62.43,62.59,1325000.0,62.48,62.62,62.43,62.59,1325000.0
2010-04-09 11:30:00,62.58,62.69,62.34,62.41,563000.0,62.58,62.69,62.34,62.41,563000.0
2010-04-09 12:00:00,62.4,62.42,62.1,62.1,459000.0,62.4,62.42,62.1,62.1,459000.0
2010-04-09 12:30:00,62.11,62.25,62.02,62.17,327000.0,62.11,62.25,62.02,62.17,327000.0
2010-04-09 13:00:00,62.19,62.39,62.15,62.34,183000.0,62.19,62.39,62.15,62.34,183000.0
2010-04-09 13:30:00,62.34,62.42,62.24,62.24,237000.0,62.34,62.42,62.24,62.24,237000.0
2010-04-09 14:00:00,62.28,62.39,62.18,62.34,97000.0,62.28,62.39,62.18,62.34,97000.0
2010-04-09 14:30:00,62.34,62.59,62.34,62.58,524000.0,62.34,62.59,62.34,62.58,524000.0
2010-04-09 15:00:00,62.57,62.59,62.5,62.58,381000.0,62.57,62.59,62.5,62.58,381000.0
2010-04-09 15:30:00,62.59,62.6,62.48,62.54,1073000.0,62.59,62.6,62.48,62.54,1073000.0
2010-04-12 09:30:00,62.56,62.95,62.2,62.69,1682000.0,62.56,62.95,62.2,62.69,1682000.0
2010-04-12 10:00:00,62.63,62.85,62.63,62.8,664000.0,62.63,62.85,62.63,62.8,664000.0
2010-04-12 10:30:00,62.78,62.85,62.75,62.84,524000.0,62.78,62.85,62.75,62.84,524000.0
2010-04-12 11:00:00,62.85,62.85,62.71,62.73,282000.0,62.85,62.85,62.71,62.73,282000.0
2010-04-12 11:30:00,62.74,62.79,62.7,62.76,246000.0,62.74,62.79,62.7,62.76,246000.0
2010-04-12 12:00:00,62.77,62.79,62.73,62.76,187000.0,62.77,62.79,62.73,62.76,187000.0
2010-04-12 12:30:00,62.75,62.82,62.74,62.79,242000.0,62.75,62.82,62.74,62.79,242000.0
2010-04-12 13:00:00,62.79,62.8,62.73,62.76,125000.0,62.79,62.8,62.73,62.76,125000.0
2010-04-12 13:30:00,62.77,62.79,62.71,62.77,271000.0,62.77,62.79,62.71,62.77,271000.0
2010-04-12 14:00:00,62.78,62.8,62.74,62.77,211000.0,62.78,62.8,62.74,62.77,211000.0
2010-04-12 14:30:00,62.78,62.8,62.75,62.76,246000.0,62.78,62.8,62.75,62.76,246000.0
2010-04-12 15:00:00,62.77,62.82,62.7,62.73,540000.0,62.77,62.82,62.7,62.73,540000.0
2010-04-12 15:30:00,62.74,62.74,62.5,62.61,1055000.0,62.74,62.74,62.5,62.61,1055000.0
2010-04-13 09:30:00,62.74,63.04,62.65,62.85,2010000.0,62.74,63.04,62.65,62.85,2010000.0
2010-04-13 10:00:00,62.85,62.87,62.75,62.78,680000.0,62.85,62.87,62.75,62.78,680000.0
2010-04-13 10:30:00,62.78,62.81,62.66,62.73,765000.0,62.78,62.81,62.66,62.73,765000.0
2010-04-13 11:00:00,62.72,62.73,62.45,62.46,718000.0,62.72,62.73,62.45,62.46,718000.0
2010-04-13 11:30:00,62.49,62.59,62.35,62.57,470000.0,62.49,62.59,62.35,62.57,470000.0
2010-04-13 12:00:00,62.56,62.61,62.45,62.61,303000.0,62.56,62.61,62.45,62.61,303000.0
2010-04-13 12:30:00,62.61,62.64,62.54,62.62,303000.0,62.61,62.64,62.54,62.62,303000.0
2010-04-13 13:00:00,62.64,62.72,62.6,62.72,241000.0,62.64,62.72,62.6,62.72,241000.0
2010-04-13 13:30:00,62.7,62.8,62.69,62.77,393000.0,62.7,62.8,62.69,62.77,393000.0
2010-04-13 14:00:00,62.79,62.83,62.73,62.73,538000.0,62.79,62.83,62.73,62.73,538000.0
2010-04-13 14:30:00,62.73,62.76,62.66,62.68,294000.0,62.73,62.76,62.66,62.68,294000.0
2010-04-13 15:00:00,62.68,62.79,62.66,62.78,556000.0,62.68,62.79,62.66,62.78,556000.0
2010-04-13 15:30:00,62.76,62.79,62.59,62.63,1163000.0,62.76,62.79,62.59,62.63,1163000.0
2010-04-14 09:30:00,63.13,63.48,63.0,63.46,3519000.0,63.13,63.48,63.0,63.46,3519000.0
2010-04-14 10:00:00,63.43,63.74,63.33,63.72,2749000.0,63.43,63.74,63.33,63.72,2749000.0
2010-04-14 10:30:00,63.72,63.95,63.7,63.77,1629000.0,63.72,63.95,63.7,63.77,1629000.0
2010-04-14 11:00:00,63.77,63.91,63.71,63.85,611000.0,63.77,63.91,63.71,63.85,611000.0
2010-04-14 11:30:00,63.85,63.9,63.8,63.84,233000.0,63.85,63.9,63.8,63.84,233000.0
2010-04-14 12:00:00,63.82,63.85,63.77,63.84,313000.0,63.82,63.85,63.77,63.84,313000.0
2010-04-14 12:30:00,63.84,63.85,63.8,63.83,252000.0,63.84,63.85,63.8,63.83,252000.0
2010-04-14 13:00:00,63.81,63.89,63.81,63.83,255000.0,63.81,63.89,63.81,63.83,255000.0
2010-04-14 13:30:00,63.84,63.86,63.56,63.61,561000.0,63.84,63.86,63.56,63.61,561000.0
2010-04-14 14:00:00,63.64,63.83,63.62,63.73,389000.0,63.64,63.83,63.62,63.73,389000.0
2010-04-14 14:30:00,63.74,63.84,63.65,63.66,314000.0,63.74,63.84,63.65,63.66,314000.0
2010-04-14 15:00:00,63.67,63.78,63.63,63.75,349000.0,63.67,63.78,63.63,63.75,349000.0
2010-04-14 15:30:00,63.76,63.96,63.75,63.85,1740000.0,63.76,63.96,63.75,63.85,1740000.0
2010-04-15 09:30:00,63.83,64.5,63.82,64.39,1959000.0,63.83,64.5,63.82,64.39,1959000.0
2010-04-15 10:00:00,64.37,64.65,64.31,64.59,2044000.0,64.37,64.65,64.31,64.59,2044000.0
2010-04-15 10:30:00,64.59,64.82,64.56,64.71,1040000.0,64.59,64.82,64.56,64.71,1040000.0
2010-04-15 11:00:00,64.72,64.78,64.65,64.72,1160000.0,64.72,64.78,64.65,64.72,1160000.0
2010-04-15 11:30:00,64.73,64.89,64.61,64.63,1747000.0,64.73,64.89,64.61,64.63,1747000.0
2010-04-15 12:00:00,64.65,64.69,64.45,64.46,935000.0,64.65,64.69,64.45,64.46,935000.0
2010-04-15 12:30:00,64.48,64.5,64.4,64.46,620000.0,64.48,64.5,64.4,64.46,620000.0
2010-04-15 13:00:00,64.46,64.81,64.44,64.72,599000.0,64.46,64.81,64.44,64.72,599000.0
2010-04-15 13:30:00,64.67,64.79,64.66,64.73,468000.0,64.67,64.79,64.66,64.73,468000.0
2010-04-15 14:00:00,64.72,64.9,64.72,64.86,524000.0,64.72,64.9,64.72,64.86,524000.0
2010-04-15 14:30:00,64.87,64.92,64.73,64.86,460000.0,64.87,64.92,64.73,64.86,460000.0
2010-04-15 15:00:00,64.85,64.89,64.67,64.84,1231000.0,64.85,64.89,64.67,64.84,1231000.0
2010-04-15 15:30:00,64.85,65.0,64.83,64.93,3361000.0,64.85,65.0,64.83,64.93,3361000.0
2010-04-16 09:30:00,64.3,64.5,64.02,64.12,3259000.0,64.3,64.5,64.02,64.12,3259000.0
2010-04-16 10:00:00,64.12,64.5,64.0,64.33,1601000.0,64.12,64.5,64.0,64.33,1601000.0
2010-04-16 10:30:00,64.41,64.49,63.8,64.03,857000.0,64.41,64.49,63.8,64.03,857000.0
2010-04-16 11:00:00,63.98,64.14,63.38,64.04,1096000.0,63.98,64.14,63.38,64.04,1096000.0
2010-04-16 11:30:00,63.99,64.04,63.61,63.73,702000.0,63.99,64.04,63.61,63.73,702000.0
2010-04-16 12:00:00,63.75,63.78,63.48,63.5,811000.0,63.75,63.78,63.48,63.5,811000.0
2010-04-16 12:30:00,63.48,63.63,63.2,63.62,1042000.0,63.48,63.63,63.2,63.62,1042000.0
2010-04-16 13:00:00,63.61,63.81,63.57,63.71,767000.0,63.61,63.81,63.57,63.71,767000.0
2010-04-16 13:30:00,63.71,63.75,63.52,63.74,417000.0,63.71,63.75,63.52,63.74,417000.0
2010-04-16 14:00:00,63.7,63.77,63.6,63.72,886000.0,63.7,63.77,63.6,63.72,886000.0
2010-04-16 14:30:00,63.7,63.79,63.66,63.69,397000.0,63.7,63.79,63.66,63.69,397000.0
2010-04-16 15:00:00,63.69,63.74,63.01,63.14,1566000.0,63.69,63.74,63.01,63.14,1566000.0
2010-04-16 15:30:00,63.13,63.38,63.01,63.23,1928000.0,63.13,63.38,63.01,63.23,1928000.0
2010-04-19 09:30:00,62.73,63.07,62.27,62.3,2494000.0,62.73,63.07,62.27,62.3,2494000.0
2010-04-19 10:00:00,62.32,62.47,61.26,61.33,2225000.0,62.32,62.47,61.26,61.33,2225000.0
2010-04-19 10:30:00,61.36,61.65,60.93,61.02,2012000.0,61.36,61.65,60.93,61.02,2012000.0
2010-04-19 11:00:00,61.07,61.2,60.75,60.9,1732000.0,61.07,61.2,60.75,60.9,1732000.0
2010-04-19 11:30:00,60.9,61.05,60.25,60.4,1390000.0,60.9,61.05,60.25,60.4,1390000.0
2010-04-19 12:00:00,60.38,60.65,60.25,60.37,1143000.0,60.38,60.65,60.25,60.37,1143000.0
2010-04-19 12:30:00,60.36,60.88,60.22,60.88,1058000.0,60.36,60.88,60.22,60.88,1058000.0
2010-04-19 13:00:00,60.88,60.92,60.74,60.87,794000.0,60.88,60.92,60.74,60.87,794000.0
2010-04-19 13:30:00,60.91,60.96,60.42,60.46,441000.0,60.91,60.96,60.42,60.46,441000.0
2010-04-19 14:00:00,60.47,60.73,60.3,60.64,1117000.0,60.47,60.73,60.3,60.64,1117000.0
2010-04-19 14:30:00,60.64,60.98,60.53,60.98,1204000.0,60.64,60.98,60.53,60.98,1204000.0
2010-04-19 15:00:00,60.99,61.2,60.87,61.15,1158000.0,60.99,61.2,60.87,61.15,1158000.0
2010-04-19 15:30:00,61.14,61.47,61.12,61.4,1997000.0,61.14,61.47,61.12,61.4,1997000.0
2010-04-20 09:30:00,62.08,62.81,61.99,62.74,3619000.0,62.08,62.81,61.99,62.74,3619000.0
2010-04-20 10:00:00,62.74,62.88,62.55,62.73,1225000.0,62.74,62.88,62.55,62.73,1225000.0
2010-04-20 10:30:00,62.7,62.88,62.6,62.68,961000.0,62.7,62.88,62.6,62.68,961000.0
2010-04-20 11:00:00,62.66,62.78,62.59,62.69,467000.0,62.66,62.78,62.59,62.69,467000.0
2010-04-20 11:30:00,62.7,62.81,62.5,62.77,843000.0,62.7,62.81,62.5,62.77,843000.0
2010-04-20 12:00:00,62.79,63.16,62.76,63.13,1136000.0,62.79,63.16,62.76,63.13,1136000.0
2010-04-20 12:30:00,63.1,63.23,62.91,62.91,767000.0,63.1,63.23,62.91,62.91,767000.0
2010-04-20 13:00:00,62.94,63.26,62.94,63.25,607000.0,62.94,63.26,62.94,63.25,607000.0
2010-04-20 13:30:00,63.25,63.26,63.13,63.21,378000.0,63.25,63.26,63.13,63.21,378000.0
2010-04-20 14:00:00,63.17,63.21,62.82,63.09,656000.0,63.17,63.21,62.82,63.09,656000.0
2010-04-20 14:30:00,63.12,63.49,63.08,63.46,831000.0,63.12,63.49,63.08,63.46,831000.0
2010-04-20 15:00:00,63.45,63.52,63.33,63.49,917000.0,63.45,63.52,63.33,63.49,917000.0
2010-04-20 15:30:00,63.49,63.58,63.33,63.57,1246000.0,63.49,63.58,63.33,63.57,1246000.0
2010-04-21 09:30:00,63.62,63.68,62.66,63.19,2955000.0,63.62,63.68,62.66,63.19,2955000.0
2010-04-21 10:00:00,63.15,63.27,62.51,62.62,1320000.0,63.15,63.27,62.51,62.62,1320000.0
2010-04-21 10:30:00,62.57,63.0,62.5,62.96,725000.0,62.57,63.0,62.5,62.96,725000.0
2010-04-21 11:00:00,62.91,62.92,62.61,62.68,497000.0,62.91,62.92,62.61,62.68,497000.0
2010-04-21 11:30:00,62.78,62.88,62.56,62.85,399000.0,62.78,62.88,62.56,62.85,399000.0
2010-04-21 12:00:00,62.81,62.88,62.62,62.7,315000.0,62.81,62.88,62.62,62.7,315000.0
2010-04-21 12:30:00,62.79,63.0,62.73,62.94,160000.0,62.79,63.0,62.73,62.94,160000.0
2010-04-21 13:00:00,62.94,62.96,62.71,62.77,128000.0,62.94,62.96,62.71,62.77,128000.0
2010-04-21 13:30:00,62.83,62.95,62.77,62.9,125000.0,62.83,62.95,62.77,62.9,125000.0
2010-04-21 14:00:00,62.91,62.94,62.61,62.7,282000.0,62.91,62.94,62.61,62.7,282000.0
2010-04-21 14:30:00,62.73,62.79,62.53,62.71,293000.0,62.73,62.79,62.53,62.71,293000.0
2010-04-21 15:00:00,62.7,62.8,62.62,62.8,271000.0,62.7,62.8,62.62,62.8,271000.0
2010-04-21 15:30:00,62.75,63.15,62.75,62.96,832000.0,62.75,63.15,62.75,62.96,832000.0
2010-04-22 09:30:00,62.54,62.89,62.33,62.5,1133000.0,62.54,62.89,62.33,62.5,1133000.0
2010-04-22 10:00:00,62.5,62.8,62.44,62.71,474000.0,62.5,62.8,62.44,62.71,474000.0
2010-04-22 10:30:00,62.72,63.4,62.71,63.17,718000.0,62.72,63.4,62.71,63.17,718000.0
2010-04-22 11:00:00,63.2,63.36,63.13,63.13,335000.0,63.2,63.36,63.13,63.13,335000.0
2010-04-22 11:30:00,63.14,63.29,63.01,63.21,394000.0,63.14,63.29,63.01,63.21,394000.0
2010-04-22 12:00:00,63.21,63.59,63.17,63.57,487000.0,63.21,63.59,63.17,63.57,487000.0
2010-04-22 12:30:00,63.58,63.7,63.47,63.61,357000.0,63.58,63.7,63.47,63.61,357000.0
2010-04-22 13:00:00,63.58,63.82,63.55,63.81,472000.0,63.58,63.82,63.55,63.81,472000.0
2010-04-22 13:30:00,63.81,64.04,63.79,64.02,753000.0,63.81,64.04,63.79,64.02,753000.0
2010-04-22 14:00:00,64.01,64.03,63.85,64.03,442000.0,64.01,64.03,63.85,64.03,442000.0
2010-04-22 14:30:00,64.03,64.19,63.81,63.86,717000.0,64.03,64.19,63.81,63.86,717000.0
2010-04-22 15:00:00,63.86,64.14,63.83,64.09,675000.0,63.86,64.14,63.83,64.09,675000.0
2010-04-22 15:30:00,64.08,64.13,63.85,64.05,970000.0,64.08,64.13,63.85,64.05,970000.0
2010-04-23 09:30:00,64.24,64.75,64.07,64.57,1931000.0,64.24,64.75,64.07,64.57,1931000.0
2010-04-23 10:00:00,64.59,64.78,64.48,64.67,876000.0,64.59,64.78,64.48,64.67,876000.0
2010-04-23 10:30:00,64.62,64.69,64.46,64.49,654000.0,64.62,64.69,64.46,64.49,654000.0
2010-04-23 11:00:00,64.51,64.55,64.2,64.39,425000.0,64.51,64.55,64.2,64.39,425000.0
2010-04-23 11:30:00,64.33,64.4,64.11,64.34,346000.0,64.33,64.4,64.11,64.34,346000.0
2010-04-23 12:00:00,64.37,64.49,64.27,64.37,236000.0,64.37,64.49,64.27,64.37,236000.0
2010-04-23 12:30:00,64.43,64.56,64.32,64.55,292000.0,64.43,64.56,64.32,64.55,292000.0
2010-04-23 13:00:00,64.54,64.56,64.44,64.48,282000.0,64.54,64.56,64.44,64.48,282000.0
2010-04-23 13:30:00,64.47,64.56,64.44,64.53,371000.0,64.47,64.56,64.44,64.53,371000.0
2010-04-23 14:00:00,64.56,64.58,64.46,64.56,334000.0,64.56,64.58,64.46,64.56,334000.0
2010-04-23 14:30:00,64.54,64.72,64.54,64.69,472000.0,64.54,64.72,64.54,64.69,472000.0
2010-04-23 15:00:00,64.7,64.72,64.54,64.55,329000.0,64.7,64.72,64.54,64.55,329000.0
2010-04-23 15:30:00,64.55,64.64,64.46,64.6,836000.0,64.55,64.64,64.46,64.6,836000.0
2010-04-26 09:30:00,64.83,65.15,63.79,63.94,3331000.0,64.83,65.15,63.79,63.94,3331000.0
2010-04-26 10:00:00,63.94,64.3,63.71,64.25,1120000.0,63.94,64.3,63.71,64.25,1120000.0
2010-04-26 10:30:00,64.25,64.55,64.21,64.39,555000.0,64.25,64.55,64.21,64.39,555000.0
2010-04-26 11:00:00,64.38,64.47,64.35,64.37,315000.0,64.38,64.47,64.35,64.37,315000.0
2010-04-26 11:30:00,64.37,64.39,64.1,64.35,341000.0,64.37,64.39,64.1,64.35,341000.0
2010-04-26 12:00:00,64.32,64.39,64.21,64.38,299000.0,64.32,64.39,64.21,64.38,299000.0
2010-04-26 12:30:00,64.38,64.39,64.29,64.39,97000.0,64.38,64.39,64.29,64.39,97000.0
2010-04-26 13:00:00,64.39,64.4,64.22,64.25,177000.0,64.39,64.4,64.22,64.25,177000.0
2010-04-26 13:30:00,64.28,64.34,64.21,64.28,238000.0,64.28,64.34,64.21,64.28,238000.0
2010-04-26 14:00:00,64.28,64.4,64.26,64.35,259000.0,64.28,64.4,64.26,64.35,259000.0
2010-04-26 14:30:00,64.38,64.59,64.37,64.5,356000.0,64.38,64.59,64.37,64.5,356000.0
2010-04-26 15:00:00,64.5,64.5,64.08,64.3,581000.0,64.5,64.5,64.08,64.3,581000.0
2010-04-26 15:30:00,64.31,64.4,64.09,64.09,962000.0,64.31,64.4,64.09,64.09,962000.0
2010-04-27 09:30:00,63.14,63.2,62.35,62.79,2228000.0,63.14,63.2,62.35,62.79,2228000.0
2010-04-27 10:00:00,62.79,63.0,62.71,62.79,685000.0,62.79,63.0,62.71,62.79,685000.0
2010-04-27 10:30:00,62.84,62.93,62.7,62.73,625000.0,62.84,62.93,62.7,62.73,625000.0
2010-04-27 11:00:00,62.73,62.77,61.84,61.94,1540000.0,62.73,62.77,61.84,61.94,1540000.0
2010-04-27 11:30:00,61.9,62.09,61.62,61.78,1099000.0,61.9,62.09,61.62,61.78,1099000.0
2010-04-27 12:00:00,61.78,61.94,61.55,61.71,729000.0,61.78,61.94,61.55,61.71,729000.0
2010-04-27 12:30:00,61.68,61.8,61.63,61.78,483000.0,61.68,61.8,61.63,61.78,483000.0
2010-04-27 13:00:00,61.78,62.3,61.78,62.3,663000.0,61.78,62.3,61.78,62.3,663000.0
2010-04-27 13:30:00,62.2,62.35,62.12,62.29,561000.0,62.2,62.35,62.12,62.29,561000.0
2010-04-27 14:00:00,62.26,62.32,62.11,62.15,376000.0,62.26,62.32,62.11,62.15,376000.0
2010-04-27 14:30:00,62.15,62.26,62.1,62.24,597000.0,62.15,62.26,62.1,62.24,597000.0
2010-04-27 15:00:00,62.2,62.29,62.02,62.06,578000.0,62.2,62.29,62.02,62.06,578000.0
2010-04-27 15:30:00,62.07,62.11,61.91,61.98,2022000.0,62.07,62.11,61.91,61.98,2022000.0
2010-04-28 09:30:00,62.62,62.79,62.15,62.48,2098000.0,62.62,62.79,62.15,62.48,2098000.0
2010-04-28 10:00:00,62.43,62.5,62.09,62.31,1221000.0,62.43,62.5,62.09,62.31,1221000.0
2010-04-28 10:30:00,62.31,62.55,62.23,62.51,1065000.0,62.31,62.55,62.23,62.51,1065000.0
2010-04-28 11:00:00,62.55,62.7,62.48,62.58,792000.0,62.55,62.7,62.48,62.58,792000.0
2010-04-28 11:30:00,62.58,62.58,62.15,62.23,722000.0,62.58,62.58,62.15,62.23,722000.0
2010-04-28 12:00:00,62.23,62.27,62.03,62.12,760000.0,62.23,62.27,62.03,62.12,760000.0
2010-04-28 12:30:00,62.12,62.26,62.05,62.19,556000.0,62.12,62.26,62.05,62.19,556000.0
2010-04-28 13:00:00,62.19,62.48,62.14,62.16,371000.0,62.19,62.48,62.14,62.16,371000.0
2010-04-28 13:30:00,62.16,62.4,62.12,62.27,460000.0,62.16,62.4,62.12,62.27,460000.0
2010-04-28 14:00:00,62.27,62.47,62.21,62.45,364000.0,62.27,62.47,62.21,62.45,364000.0
2010-04-28 14:30:00,62.44,62.49,62.19,62.34,372000.0,62.44,62.49,62.19,62.34,372000.0
2010-04-28 15:00:00,62.35,62.46,62.22,62.41,589000.0,62.35,62.46,62.22,62.41,589000.0
2010-04-28 15:30:00,62.41,62.43,62.0,62.13,1781000.0,62.41,62.43,62.0,62.13,1781000.0
2010-04-29 09:30:00,70.79,71.8,70.1,70.92,11290000.0,70.79,71.8,70.1,70.92,11290000.0
2010-04-29 10:00:00,70.9,71.68,70.77,71.48,5443000.0,70.9,71.68,70.77,71.48,5443000.0
2010-04-29 10:30:00,71.49,71.49,70.86,71.13,2954000.0,71.49,71.49,70.86,71.13,2954000.0
2010-04-29 11:00:00,71.11,71.34,70.56,70.9,2305000.0,71.11,71.34,70.56,70.9,2305000.0
2010-04-29 11:30:00,70.88,70.95,70.3,70.54,1712000.0,70.88,70.95,70.3,70.54,1712000.0
2010-04-29 12:00:00,70.58,70.76,70.34,70.44,884000.0,70.58,70.76,70.34,70.44,884000.0
2010-04-29 12:30:00,70.41,70.59,70.34,70.45,655000.0,70.41,70.59,70.34,70.45,655000.0
2010-04-29 13:00:00,70.45,70.55,70.4,70.51,807000.0,70.45,70.55,70.4,70.51,807000.0
2010-04-29 13:30:00,70.51,71.13,70.46,70.95,1634000.0,70.51,71.13,70.46,70.95,1634000.0
2010-04-29 14:00:00,70.97,71.43,70.93,71.29,1326000.0,70.97,71.43,70.93,71.29,1326000.0
2010-04-29 14:30:00,71.32,71.45,70.83,70.84,1179000.0,71.32,71.45,70.83,70.84,1179000.0
2010-04-29 15:00:00,70.98,71.25,70.82,71.25,1037000.0,70.98,71.25,70.82,71.25,1037000.0
2010-04-29 15:30:00,71.24,71.31,70.96,70.99,2700000.0,71.24,71.31,70.96,70.99,2700000.0
2010-04-30 09:30:00,70.85,71.65,70.71,70.87,2000000.0,70.85,71.65,70.71,70.87,2000000.0
2010-04-30 10:00:00,70.87,71.1,70.8,71.06,1157000.0,70.87,71.1,70.8,71.06,1157000.0
2010-04-30 10:30:00,71.03,71.29,70.96,71.05,1316000.0,71.03,71.29,70.96,71.05,1316000.0
2010-04-30 11:00:00,71.05,71.14,70.22,70.25,1321000.0,71.05,71.14,70.22,70.25,1321000.0
2010-04-30 11:30:00,70.34,70.55,70.16,70.18,805000.0,70.34,70.55,70.16,70.18,805000.0
2010-04-30 12:00:00,70.19,70.34,69.43,69.65,1471000.0,70.19,70.34,69.43,69.65,1471000.0
2010-04-30 12:30:00,69.7,69.8,69.5,69.65,647000.0,69.7,69.8,69.5,69.65,647000.0
2010-04-30 13:00:00,69.65,69.94,69.56,69.9,360000.0,69.65,69.94,69.56,69.9,360000.0
2010-04-30 13:30:00,69.94,69.94,69.61,69.67,437000.0,69.94,69.94,69.61,69.67,437000.0
2010-04-30 14:00:00,69.69,69.73,69.32,69.54,645000.0,69.69,69.73,69.32,69.54,645000.0
2010-04-30 14:30:00,69.5,69.5,69.13,69.26,738000.0,69.5,69.5,69.13,69.26,738000.0
2010-04-30 15:00:00,69.23,69.28,69.13,69.28,1119000.0,69.23,69.28,69.13,69.28,1119000.0
2010-04-30 15:30:00,69.23,69.31,68.77,68.9,2333000.0,69.23,69.31,68.77,68.9,2333000.0
2010-05-03 09:30:00,69.69,69.9,69.5,69.61,1683000.0,69.69,69.9,69.5,69.61,1683000.0
2010-05-03 10:00:00,69.65,70.6,69.55,70.41,1488000.0,69.65,70.6,69.55,70.41,1488000.0
2010-05-03 10:30:00,70.44,70.62,70.11,70.28,899000.0,70.44,70.62,70.11,70.28,899000.0
2010-05-03 11:00:00,70.27,70.8,70.23,70.75,740000.0,70.27,70.8,70.23,70.75,740000.0
2010-05-03 11:30:00,70.75,71.1,70.63,71.04,979000.0,70.75,71.1,70.63,71.04,979000.0
2010-05-03 12:00:00,71.05,71.2,70.84,71.1,665000.0,71.05,71.2,70.84,71.1,665000.0
2010-05-03 12:30:00,71.15,71.19,71.1,71.15,361000.0,71.15,71.19,71.1,71.15,361000.0
2010-05-03 13:00:00,71.15,71.19,70.95,71.01,398000.0,71.15,71.19,70.95,71.01,398000.0
2010-05-03 13:30:00,70.97,71.04,70.91,70.98,375000.0,70.97,71.04,70.91,70.98,375000.0
2010-05-03 14:00:00,70.97,70.98,70.62,70.9,706000.0,70.97,70.98,70.62,70.9,706000.0
2010-05-03 14:30:00,70.84,71.01,70.83,70.98,341000.0,70.84,71.01,70.83,70.98,341000.0
2010-05-03 15:00:00,70.97,71.02,70.68,70.83,558000.0,70.97,71.02,70.68,70.83,558000.0
2010-05-03 15:30:00,70.84,70.9,70.69,70.88,783000.0,70.84,70.9,70.69,70.88,783000.0
2010-05-04 09:30:00,70.21,70.3,69.4,69.85,2330000.0,70.21,70.3,69.4,69.85,2330000.0
2010-05-04 10:00:00,69.85,70.19,69.6,69.75,1313000.0,69.85,70.19,69.6,69.75,1313000.0
2010-05-04 10:30:00,69.72,69.79,69.24,69.35,1446000.0,69.72,69.79,69.24,69.35,1446000.0
2010-05-04 11:00:00,69.35,69.6,69.13,69.43,987000.0,69.35,69.6,69.13,69.43,987000.0
2010-05-04 11:30:00,69.47,69.71,69.42,69.69,500000.0,69.47,69.71,69.42,69.69,500000.0
2010-05-04 12:00:00,69.65,69.74,69.3,69.31,417000.0,69.65,69.74,69.3,69.31,417000.0
2010-05-04 12:30:00,69.34,69.47,69.2,69.29,346000.0,69.34,69.47,69.2,69.29,346000.0
2010-05-04 13:00:00,69.26,69.42,69.11,69.34,583000.0,69.26,69.42,69.11,69.34,583000.0
2010-05-04 13:30:00,69.34,69.66,69.3,69.38,572000.0,69.34,69.66,69.3,69.38,572000.0
2010-05-04 14:00:00,69.4,69.43,69.17,69.24,560000.0,69.4,69.43,69.17,69.24,560000.0
2010-05-04 14:30:00,69.21,69.33,69.02,69.02,569000.0,69.21,69.33,69.02,69.02,569000.0
2010-05-04 15:00:00,69.01,69.25,68.9,69.15,1154000.0,69.01,69.25,68.9,69.15,1154000.0
2010-05-04 15:30:00,69.09,69.4,68.66,69.3,1564000.0,69.09,69.4,68.66,69.3,1564000.0
2010-05-05 09:30:00,68.42,69.05,67.15,67.81,2817000.0,68.42,69.05,67.15,67.81,2817000.0
2010-05-05 10:00:00,67.95,68.2,67.41,67.9,2001000.0,67.95,68.2,67.41,67.9,2001000.0
2010-05-05 10:30:00,67.86,68.6,67.79,68.46,1284000.0,67.86,68.6,67.79,68.46,1284000.0
2010-05-05 11:00:00,68.49,69.03,68.32,68.81,1208000.0,68.49,69.03,68.32,68.81,1208000.0
2010-05-05 11:30:00,68.82,69.89,68.77,69.75,1388000.0,68.82,69.89,68.77,69.75,1388000.0
2010-05-05 12:00:00,69.75,69.82,69.23,69.28,805000.0,69.75,69.82,69.23,69.28,805000.0
2010-05-05 12:30:00,69.2,69.7,69.2,69.5,454000.0,69.2,69.7,69.2,69.5,454000.0
2010-05-05 13:00:00,69.5,69.7,69.37,69.52,233000.0,69.5,69.7,69.37,69.52,233000.0
2010-05-05 13:30:00,69.55,69.67,69.4,69.44,250000.0,69.55,69.67,69.4,69.44,250000.0
2010-05-05 14:00:00,69.44,69.5,68.93,69.02,630000.0,69.44,69.5,68.93,69.02,630000.0
2010-05-05 14:30:00,69.04,69.04,68.52,68.97,733000.0,69.04,69.04,68.52,68.97,733000.0
2010-05-05 15:00:00,68.97,69.23,68.76,68.99,674000.0,68.97,69.23,68.76,68.99,674000.0
2010-05-05 15:30:00,68.91,69.06,68.64,69.02,1117000.0,68.91,69.06,68.64,69.02,1117000.0
2010-05-06 09:30:00,68.52,69.26,68.52,69.12,1442000.0,68.52,69.26,68.52,69.12,1442000.0
2010-05-06 10:00:00,69.12,69.46,68.64,68.73,971000.0,69.12,69.46,68.64,68.73,971000.0
2010-05-06 10:30:00,68.64,68.73,68.19,68.38,877000.0,68.64,68.73,68.19,68.38,877000.0
2010-05-06 11:00:00,68.36,68.39,67.53,67.91,1236000.0,68.36,68.39,67.53,67.91,1236000.0
2010-05-06 11:30:00,67.85,67.9,67.61,67.8,406000.0,67.85,67.9,67.61,67.8,406000.0
2010-05-06 12:00:00,67.84,68.38,67.79,68.08,810000.0,67.84,68.38,67.79,68.08,810000.0
2010-05-06 12:30:00,68.15,68.24,67.68,67.79,431000.0,68.15,68.24,67.68,67.79,431000.0
2010-05-06 13:00:00,67.81,67.86,67.38,67.49,739000.0,67.81,67.86,67.38,67.49,739000.0
2010-05-06 13:30:00,67.49,67.58,67.15,67.2,702000.0,67.49,67.58,67.15,67.2,702000.0
2010-05-06 14:00:00,67.26,67.36,65.9,66.3,1895000.0,67.26,67.36,65.9,66.3,1895000.0
2010-05-06 14:30:00,66.2,66.5,62.5,65.6,3359000.0,66.2,66.5,62.5,65.6,3359000.0
2010-05-06 15:00:00,65.66,66.95,65.02,65.62,1844000.0,65.66,66.95,65.02,65.62,1844000.0
2010-05-06 15:30:00,65.68,67.17,65.5,66.75,1887000.0,65.68,67.17,65.5,66.75,1887000.0
2010-05-07 09:30:00,66.69,67.12,65.24,65.32,2359000.0,66.69,67.12,65.24,65.32,2359000.0
2010-05-07 10:00:00,65.32,65.5,63.0,63.28,2552000.0,65.32,65.5,63.0,63.28,2552000.0
2010-05-07 10:30:00,63.65,64.7,63.37,64.0,2063000.0,63.65,64.7,63.37,64.0,2063000.0
2010-05-07 11:00:00,64.0,65.5,64.0,64.37,1828000.0,64.0,65.5,64.0,64.37,1828000.0
2010-05-07 11:30:00,64.34,65.3,64.0,65.2,994000.0,64.34,65.3,64.0,65.2,994000.0
2010-05-07 12:00:00,65.21,65.85,64.99,65.02,1209000.0,65.21,65.85,64.99,65.02,1209000.0
2010-05-07 12:30:00,65.08,65.11,64.65,64.9,439000.0,65.08,65.11,64.65,64.9,439000.0
2010-05-07 13:00:00,64.85,65.0,64.55,64.95,342000.0,64.85,65.0,64.55,64.95,342000.0
2010-05-07 13:30:00,64.81,65.34,64.68,64.68,581000.0,64.81,65.34,64.68,64.68,581000.0
2010-05-07 14:00:00,64.82,64.82,64.0,64.04,860000.0,64.82,64.82,64.0,64.04,860000.0
2010-05-07 14:30:00,64.13,64.69,64.04,64.33,381000.0,64.13,64.69,64.04,64.33,381000.0
2010-05-07 15:00:00,64.3,64.37,63.5,63.92,1068000.0,64.3,64.37,63.5,63.92,1068000.0
2010-05-07 15:30:00,63.92,64.16,63.55,63.98,1615000.0,63.92,64.16,63.55,63.98,1615000.0
2010-05-10 09:30:00,66.74,68.28,66.74,67.6,3696000.0,66.74,68.28,66.74,67.6,3696000.0
2010-05-10 10:00:00,67.6,68.0,67.55,67.82,1606000.0,67.6,68.0,67.55,67.82,1606000.0
2010-05-10 10:30:00,67.82,68.1,67.76,67.89,1542000.0,67.82,68.1,67.76,67.89,1542000.0
2010-05-10 11:00:00,67.89,68.0,67.86,67.97,533000.0,67.89,68.0,67.86,67.97,533000.0
2010-05-10 11:30:00,67.99,68.48,67.96,68.46,1109000.0,67.99,68.48,67.96,68.46,1109000.0
2010-05-10 12:00:00,68.47,68.59,68.3,68.4,755000.0,68.47,68.59,68.3,68.4,755000.0
2010-05-10 12:30:00,68.37,68.6,68.34,68.47,556000.0,68.37,68.6,68.34,68.47,556000.0
2010-05-10 13:00:00,68.46,68.49,68.06,68.28,753000.0,68.46,68.49,68.06,68.28,753000.0
2010-05-10 13:30:00,68.28,68.4,68.01,68.35,585000.0,68.28,68.4,68.01,68.35,585000.0
2010-05-10 14:00:00,68.33,68.52,68.14,68.46,517000.0,68.33,68.52,68.14,68.46,517000.0
2010-05-10 14:30:00,68.45,68.92,68.32,68.89,885000.0,68.45,68.92,68.32,68.89,885000.0
2010-05-10 15:00:00,68.95,69.12,68.67,69.05,1039000.0,68.95,69.12,68.67,69.05,1039000.0
2010-05-10 15:30:00,69.02,69.48,68.92,69.42,2687000.0,69.02,69.48,68.92,69.42,2687000.0
2010-05-11 09:30:00,68.5,69.29,68.12,68.95,2683000.0,68.5,69.29,68.12,68.95,2683000.0
2010-05-11 10:00:00,68.95,69.24,68.76,68.93,1040000.0,68.95,69.24,68.76,68.93,1040000.0
2010-05-11 10:30:00,68.95,69.4,68.8,69.17,726000.0,68.95,69.4,68.8,69.17,726000.0
2010-05-11 11:00:00,69.17,69.98,69.15,69.96,1036000.0,69.17,69.98,69.15,69.96,1036000.0
2010-05-11 11:30:00,69.92,70.78,69.83,70.66,2710000.0,69.92,70.78,69.83,70.66,2710000.0
2010-05-11 12:00:00,70.63,70.98,70.6,70.9,1020000.0,70.63,70.98,70.6,70.9,1020000.0
2010-05-11 12:30:00,70.85,71.0,70.7,70.96,1320000.0,70.85,71.0,70.7,70.96,1320000.0
2010-05-11 13:00:00,70.98,71.44,70.88,71.39,1540000.0,70.98,71.44,70.88,71.39,1540000.0
2010-05-11 13:30:00,71.38,71.42,71.05,71.2,955000.0,71.38,71.42,71.05,71.2,955000.0
2010-05-11 14:00:00,71.18,71.3,70.86,71.09,1002000.0,71.18,71.3,70.86,71.09,1002000.0
2010-05-11 14:30:00,71.09,71.2,70.8,70.96,1433000.0,71.09,71.2,70.8,70.96,1433000.0
2010-05-11 15:00:00,70.95,71.01,70.63,70.78,1273000.0,70.95,71.01,70.63,70.78,1273000.0
2010-05-11 15:30:00,70.83,71.67,70.83,71.46,3269000.0,70.83,71.67,70.83,71.46,3269000.0
2010-05-12 09:30:00,74.2,74.96,72.82,74.84,7341200.0,74.2,74.96,72.82,74.84,7341200.0
2010-05-12 10:00:00,74.83,76.2,74.71,76.07,5127600.0,74.83,76.2,74.71,76.07,5127600.0
2010-05-12 10:30:00,76.1,76.66,75.66,76.41,3617800.0,76.1,76.66,75.66,76.41,3617800.0
2010-05-12 11:00:00,76.4,76.92,76.1,76.22,2952500.0,76.4,76.92,76.1,76.22,2952500.0
2010-05-12 11:30:00,76.21,76.91,76.06,76.63,2113400.0,76.21,76.91,76.06,76.63,2113400.0
2010-05-12 12:00:00,76.62,77.24,76.32,77.23,2085300.0,76.62,77.24,76.32,77.23,2085300.0
2010-05-12 12:30:00,77.22,77.97,77.12,77.83,2638500.0,77.22,77.97,77.12,77.83,2638500.0
2010-05-12 13:00:00,77.83,77.84,77.11,77.46,1650300.0,77.83,77.84,77.11,77.46,1650300.0
2010-05-12 13:30:00,77.45,77.7,77.25,77.35,1618200.0,77.45,77.7,77.25,77.35,1618200.0
2010-05-12 14:00:00,77.32,77.46,76.76,77.21,2335600.0,77.32,77.46,76.76,77.21,2335600.0
2010-05-12 14:30:00,77.22,78.1,77.22,77.41,2254500.0,77.22,78.1,77.22,77.41,2254500.0
2010-05-12 15:00:00,77.42,77.73,77.03,77.7,2028300.0,77.42,77.73,77.03,77.7,2028300.0
2010-05-12 15:30:00,77.68,78.36,77.43,78.3,3484800.0,77.68,78.36,77.43,78.3,3484800.0
2010-05-13 09:30:00,80.97,82.29,79.62,81.56,11233000.0,80.97,82.29,79.62,81.56,11233000.0
2010-05-13 10:00:00,81.56,82.08,80.09,80.35,7419700.0,81.56,82.08,80.09,80.35,7419700.0
2010-05-13 10:30:00,80.43,80.48,78.55,79.26,6664500.0,80.43,80.48,78.55,79.26,6664500.0
2010-05-13 11:00:00,79.22,79.26,77.68,77.95,4989600.0,79.22,79.26,77.68,77.95,4989600.0
2010-05-13 11:30:00,77.95,78.04,76.25,76.66,5647900.0,77.95,78.04,76.25,76.66,5647900.0
2010-05-13 12:00:00,76.68,77.87,76.4,76.93,2841900.0,76.68,77.87,76.4,76.93,2841900.0
2010-05-13 12:30:00,76.96,77.44,76.7,77.14,1261900.0,76.96,77.44,76.7,77.14,1261900.0
2010-05-13 13:00:00,77.12,77.64,76.51,77.08,1634200.0,77.12,77.64,76.51,77.08,1634200.0
2010-05-13 13:30:00,77.11,77.35,76.17,76.64,1756300.0,77.11,77.35,76.17,76.64,1756300.0
2010-05-13 14:00:00,76.62,77.6,76.36,76.51,2069200.0,76.62,77.6,76.36,76.51,2069200.0
2010-05-13 14:30:00,76.56,77.21,76.06,76.22,2076600.0,76.56,77.21,76.06,76.22,2076600.0
2010-05-13 15:00:00,76.22,76.54,75.03,75.2,4180500.0,76.22,76.54,75.03,75.2,4180500.0
2010-05-13 15:30:00,75.21,75.98,75.0,75.72,4083000.0,75.21,75.98,75.0,75.72,4083000.0
2010-05-14 09:30:00,73.93,74.81,73.26,73.73,4965500.0,73.93,74.81,73.26,73.73,4965500.0
2010-05-14 10:00:00,73.75,74.08,73.3,73.85,2407900.0,73.75,74.08,73.3,73.85,2407900.0
2010-05-14 10:30:00,73.85,73.9,73.3,73.49,1333900.0,73.85,73.9,73.3,73.49,1333900.0
2010-05-14 11:00:00,73.49,73.57,72.28,72.79,1921500.0,73.49,73.57,72.28,72.79,1921500.0
2010-05-14 11:30:00,72.8,73.07,72.67,72.82,715900.0,72.8,73.07,72.67,72.82,715900.0
2010-05-14 12:00:00,72.8,73.14,72.38,72.84,886000.0,72.8,73.14,72.38,72.84,886000.0
2010-05-14 12:30:00,72.84,73.41,72.81,73.4,628900.0,72.84,73.41,72.81,73.4,628900.0
2010-05-14 13:00:00,73.37,73.5,73.18,73.39,555000.0,73.37,73.5,73.18,73.39,555000.0
2010-05-14 13:30:00,73.39,73.49,73.1,73.43,546100.0,73.39,73.49,73.1,73.43,546100.0
2010-05-14 14:00:00,73.43,73.47,73.07,73.37,720700.0,73.43,73.47,73.07,73.37,720700.0
2010-05-14 14:30:00,73.36,73.83,73.02,73.16,1046700.0,73.36,73.83,73.02,73.16,1046700.0
2010-05-14 15:00:00,73.16,73.36,72.88,73.06,825100.0,73.16,73.36,72.88,73.06,825100.0
2010-05-14 15:30:00,73.06,74.1,72.95,73.98,2146800.0,73.06,74.1,72.95,73.98,2146800.0
2010-05-17 09:30:00,74.16,75.1,73.15,73.46,2505900.0,74.16,75.1,73.15,73.46,2505900.0
2010-05-17 10:00:00,73.45,74.19,73.25,73.86,957000.0,73.45,74.19,73.25,73.86,957000.0
2010-05-17 10:30:00,73.85,74.14,73.27,73.32,688400.0,73.85,74.14,73.27,73.32,688400.0
2010-05-17 11:00:00,73.27,73.36,72.53,72.67,803900.0,73.27,73.36,72.53,72.67,803900.0
2010-05-17 11:30:00,72.69,73.15,72.36,72.44,624700.0,72.69,73.15,72.36,72.44,624700.0
2010-05-17 12:00:00,72.43,72.45,71.64,72.27,1123700.0,72.43,72.45,71.64,72.27,1123700.0
2010-05-17 12:30:00,72.25,72.54,71.91,72.0,373500.0,72.25,72.54,71.91,72.0,373500.0
2010-05-17 13:00:00,72.01,73.0,71.94,72.86,722300.0,72.01,73.0,71.94,72.86,722300.0
2010-05-17 13:30:00,72.87,72.95,72.09,72.52,595900.0,72.87,72.95,72.09,72.52,595900.0
2010-05-17 14:00:00,72.5,72.93,72.41,72.57,447500.0,72.5,72.93,72.41,72.57,447500.0
2010-05-17 14:30:00,72.55,73.21,72.51,73.05,729800.0,72.55,73.21,72.51,73.05,729800.0
2010-05-17 15:00:00,73.05,73.19,72.55,72.71,679700.0,73.05,73.19,72.55,72.71,679700.0
2010-05-17 15:30:00,72.72,73.45,72.69,73.18,1496700.0,72.72,73.45,72.69,73.18,1496700.0
2010-05-18 09:30:00,74.71,75.25,73.81,74.19,2410200.0,74.71,75.25,73.81,74.19,2410200.0
2010-05-18 10:00:00,74.19,74.47,73.8,73.95,1040200.0,74.19,74.47,73.8,73.95,1040200.0
2010-05-18 10:30:00,73.95,74.05,72.46,73.18,1203900.0,73.95,74.05,72.46,73.18,1203900.0
2010-05-18 11:00:00,73.16,73.76,73.12,73.63,587400.0,73.16,73.76,73.12,73.63,587400.0
2010-05-18 11:30:00,73.63,73.74,73.0,73.02,511700.0,73.63,73.74,73.0,73.02,511700.0
2010-05-18 12:00:00,73.02,73.42,72.71,73.12,518700.0,73.02,73.42,72.71,73.12,518700.0
2010-05-18 12:30:00,73.15,73.24,72.8,72.87,397000.0,73.15,73.24,72.8,72.87,397000.0
2010-05-18 13:00:00,72.84,72.87,72.38,72.49,663400.0,72.84,72.87,72.38,72.49,663400.0
2010-05-18 13:30:00,72.53,72.94,72.45,72.48,487400.0,72.53,72.94,72.45,72.48,487400.0
2010-05-18 14:00:00,72.48,72.55,72.0,72.14,707500.0,72.48,72.55,72.0,72.14,707500.0
2010-05-18 14:30:00,72.19,72.19,71.61,71.8,977500.0,72.19,72.19,71.61,71.8,977500.0
2010-05-18 15:00:00,71.77,72.13,71.42,71.6,1219600.0,71.77,72.13,71.42,71.6,1219600.0
2010-05-18 15:30:00,71.59,72.05,71.42,71.57,1338000.0,71.59,72.05,71.42,71.57,1338000.0
2010-05-19 09:30:00,70.2,71.98,70.01,70.7,2369500.0,70.2,71.98,70.01,70.7,2369500.0
2010-05-19 10:00:00,70.68,70.97,69.28,70.27,1996300.0,70.68,70.97,69.28,70.27,1996300.0
2010-05-19 10:30:00,70.28,70.69,69.79,70.27,896000.0,70.28,70.69,69.79,70.27,896000.0
2010-05-19 11:00:00,70.28,70.47,69.5,69.65,697600.0,70.28,70.47,69.5,69.65,697600.0
2010-05-19 11:30:00,69.65,69.7,68.36,69.13,1604100.0,69.65,69.7,68.36,69.13,1604100.0
2010-05-19 12:00:00,69.08,69.87,69.01,69.55,858300.0,69.08,69.87,69.01,69.55,858300.0
2010-05-19 12:30:00,69.55,69.61,69.04,69.58,416500.0,69.55,69.61,69.04,69.58,416500.0
2010-05-19 13:00:00,69.57,70.44,69.45,70.23,820800.0,69.57,70.44,69.45,70.23,820800.0
2010-05-19 13:30:00,70.22,70.69,69.97,70.59,536100.0,70.22,70.69,69.97,70.59,536100.0
2010-05-19 14:00:00,70.56,70.77,69.6,70.09,589500.0,70.56,70.77,69.6,70.09,589500.0
2010-05-19 14:30:00,70.05,70.5,69.7,70.26,526100.0,70.05,70.5,69.7,70.26,526100.0
2010-05-19 15:00:00,70.28,70.37,69.45,70.16,632300.0,70.28,70.37,69.45,70.16,632300.0
2010-05-19 15:30:00,70.16,70.48,69.95,70.13,1140000.0,70.16,70.48,69.95,70.13,1140000.0
2010-05-20 09:30:00,67.2,69.17,67.0,68.28,2853000.0,67.2,69.17,67.0,68.28,2853000.0
2010-05-20 10:00:00,68.17,68.82,67.1,67.53,1351700.0,68.17,68.82,67.1,67.53,1351700.0
2010-05-20 10:30:00,67.53,68.13,67.48,67.81,776400.0,67.53,68.13,67.48,67.81,776400.0
2010-05-20 11:00:00,67.83,68.37,67.69,67.98,783100.0,67.83,68.37,67.69,67.98,783100.0
2010-05-20 11:30:00,67.97,68.33,67.95,68.04,737900.0,67.97,68.33,67.95,68.04,737900.0
2010-05-20 12:00:00,68.05,68.3,67.78,67.81,554600.0,68.05,68.3,67.78,67.81,554600.0
2010-05-20 12:30:00,67.81,68.16,67.0,67.08,998300.0,67.81,68.16,67.0,67.08,998300.0
2010-05-20 13:00:00,67.03,67.9,66.82,67.69,1024100.0,67.03,67.9,66.82,67.69,1024100.0
2010-05-20 13:30:00,67.7,68.02,67.65,67.7,737000.0,67.7,68.02,67.65,67.7,737000.0
2010-05-20 14:00:00,67.71,68.34,67.5,68.26,997200.0,67.71,68.34,67.5,68.26,997200.0
2010-05-20 14:30:00,68.28,69.62,68.05,68.96,1672600.0,68.28,69.62,68.05,68.96,1672600.0
2010-05-20 15:00:00,68.95,69.18,68.39,68.64,978900.0,68.95,69.18,68.39,68.64,978900.0
2010-05-20 15:30:00,68.58,68.76,67.5,67.53,1667400.0,68.58,68.76,67.5,67.53,1667400.0
2010-05-21 09:30:00,66.07,69.44,66.03,68.68,3485900.0,66.07,69.44,66.03,68.68,3485900.0
2010-05-21 10:00:00,68.65,69.95,68.51,68.82,2194900.0,68.65,69.95,68.51,68.82,2194900.0
2010-05-21 10:30:00,68.78,69.56,68.7,69.34,1064500.0,68.78,69.56,68.7,69.34,1064500.0
2010-05-21 11:00:00,69.3,70.98,69.23,70.88,2198200.0,69.3,70.98,69.23,70.88,2198200.0
2010-05-21 11:30:00,70.87,71.63,70.8,70.96,1995900.0,70.87,71.63,70.8,70.96,1995900.0
2010-05-21 12:00:00,71.0,71.38,70.24,71.21,1411000.0,71.0,71.38,70.24,71.21,1411000.0
2010-05-21 12:30:00,71.17,71.4,70.6,71.11,1072300.0,71.17,71.4,70.6,71.11,1072300.0
2010-05-21 13:00:00,71.11,71.26,70.49,70.51,782700.0,71.11,71.26,70.49,70.51,782700.0
2010-05-21 13:30:00,70.5,71.12,70.45,70.92,625700.0,70.5,71.12,70.45,70.92,625700.0
2010-05-21 14:00:00,70.89,71.06,70.1,70.42,968600.0,70.89,71.06,70.1,70.42,968600.0
2010-05-21 14:30:00,70.42,70.51,69.75,70.07,1003600.0,70.42,70.51,69.75,70.07,1003600.0
2010-05-21 15:00:00,70.06,70.4,69.69,69.91,1099000.0,70.06,70.4,69.69,69.91,1099000.0
2010-05-21 15:30:00,69.91,70.88,69.77,70.83,2069700.0,69.91,70.88,69.77,70.83,2069700.0
2010-05-24 09:30:00,72.44,73.35,71.27,72.06,2580100.0,72.44,73.35,71.27,72.06,2580100.0
2010-05-24 10:00:00,72.06,72.5,71.86,72.21,1165200.0,72.06,72.5,71.86,72.21,1165200.0
2010-05-24 10:30:00,72.22,72.48,72.01,72.07,885300.0,72.22,72.48,72.01,72.07,885300.0
2010-05-24 11:00:00,72.05,72.24,71.71,71.8,594600.0,72.05,72.24,71.71,71.8,594600.0
2010-05-24 11:30:00,71.87,72.45,71.8,72.38,552000.0,71.87,72.45,71.8,72.38,552000.0
2010-05-24 12:00:00,72.35,72.47,72.33,72.42,432100.0,72.35,72.47,72.33,72.42,432100.0
2010-05-24 12:30:00,72.42,72.47,72.35,72.46,453800.0,72.42,72.47,72.35,72.46,453800.0
2010-05-24 13:00:00,72.46,72.5,72.17,72.31,647400.0,72.46,72.5,72.17,72.31,647400.0
2010-05-24 13:30:00,72.29,72.33,71.9,72.11,413700.0,72.29,72.33,71.9,72.11,413700.0
2010-05-24 14:00:00,72.11,72.29,71.86,72.02,385600.0,72.11,72.29,71.86,72.02,385600.0
2010-05-24 14:30:00,72.02,72.33,71.89,71.93,434500.0,72.02,72.33,71.89,71.93,434500.0
2010-05-24 15:00:00,71.94,72.0,71.35,71.64,639400.0,71.94,72.0,71.35,71.64,639400.0
2010-05-24 15:30:00,71.62,71.94,70.94,71.0,975300.0,71.62,71.94,70.94,71.0,975300.0
2010-05-25 09:30:00,67.18,68.16,67.05,67.29,2762700.0,67.18,68.16,67.05,67.29,2762700.0
2010-05-25 10:00:00,67.28,68.33,67.2,67.9,1992700.0,67.28,68.33,67.2,67.9,1992700.0
2010-05-25 10:30:00,67.9,67.95,66.43,66.99,1716900.0,67.9,67.95,66.43,66.99,1716900.0
2010-05-25 11:00:00,66.99,67.55,66.77,67.0,954200.0,66.99,67.55,66.77,67.0,954200.0
2010-05-25 11:30:00,67.0,67.6,66.51,67.48,822400.0,67.0,67.6,66.51,67.48,822400.0
2010-05-25 12:00:00,67.53,68.4,67.33,67.62,976400.0,67.53,68.4,67.33,67.62,976400.0
2010-05-25 12:30:00,67.62,68.15,67.46,68.04,585300.0,67.62,68.15,67.46,68.04,585300.0
2010-05-25 13:00:00,68.03,68.07,67.33,67.66,464600.0,68.03,68.07,67.33,67.66,464600.0
2010-05-25 13:30:00,67.62,67.75,67.0,67.05,513800.0,67.62,67.75,67.0,67.05,513800.0
2010-05-25 14:00:00,67.05,67.81,66.85,67.65,791900.0,67.05,67.81,66.85,67.65,791900.0
2010-05-25 14:30:00,67.6,68.58,67.49,68.17,1070000.0,67.6,68.58,67.49,68.17,1070000.0
2010-05-25 15:00:00,68.15,69.18,68.15,69.1,1070100.0,68.15,69.18,68.15,69.1,1070100.0
2010-05-25 15:30:00,69.14,69.46,68.66,69.04,1487300.0,69.14,69.46,68.66,69.04,1487300.0
2010-05-26 09:30:00,71.76,72.1,71.0,71.15,2007700.0,71.76,72.1,71.0,71.15,2007700.0
2010-05-26 10:00:00,71.15,71.48,70.45,70.69,1594600.0,71.15,71.48,70.45,70.69,1594600.0
2010-05-26 10:30:00,70.66,71.08,70.4,70.75,770400.0,70.66,71.08,70.4,70.75,770400.0
2010-05-26 11:00:00,70.74,71.0,69.95,69.99,836100.0,70.74,71.0,69.95,69.99,836100.0
2010-05-26 11:30:00,70.0,70.2,69.08,69.45,1053300.0,70.0,70.2,69.08,69.45,1053300.0
2010-05-26 12:00:00,69.47,69.58,68.95,68.95,872500.0,69.47,69.58,68.95,68.95,872500.0
2010-05-26 12:30:00,68.97,69.73,68.9,69.51,553000.0,68.97,69.73,68.9,69.51,553000.0
2010-05-26 13:00:00,69.53,69.75,69.45,69.51,250300.0,69.53,69.75,69.45,69.51,250300.0
2010-05-26 13:30:00,69.51,69.98,69.51,69.68,371900.0,69.51,69.98,69.51,69.68,371900.0
2010-05-26 14:00:00,69.66,69.79,69.27,69.44,349000.0,69.66,69.79,69.27,69.44,349000.0
2010-05-26 14:30:00,69.48,69.48,68.75,68.91,683000.0,69.48,69.48,68.75,68.91,683000.0
2010-05-26 15:00:00,68.93,69.22,67.6,67.85,831400.0,68.93,69.22,67.6,67.85,831400.0
2010-05-26 15:30:00,67.85,68.28,67.57,67.61,1457400.0,67.85,68.28,67.57,67.61,1457400.0
2010-05-27 09:30:00,70.49,70.75,69.56,70.3,1829500.0,70.49,70.75,69.56,70.3,1829500.0
2010-05-27 10:00:00,70.28,71.67,70.04,71.64,1605000.0,70.28,71.67,70.04,71.64,1605000.0
2010-05-27 10:30:00,71.64,71.85,71.01,71.36,964600.0,71.64,71.85,71.01,71.36,964600.0
2010-05-27 11:00:00,71.33,71.88,71.31,71.81,721600.0,71.33,71.88,71.31,71.81,721600.0
2010-05-27 11:30:00,71.79,72.2,71.71,72.13,1154500.0,71.79,72.2,71.71,72.13,1154500.0
2010-05-27 12:00:00,72.13,72.2,71.96,72.17,831900.0,72.13,72.2,71.96,72.17,831900.0
2010-05-27 12:30:00,72.15,72.54,72.1,72.44,844700.0,72.15,72.54,72.1,72.44,844700.0
2010-05-27 13:00:00,72.38,72.9,72.01,72.84,877500.0,72.38,72.9,72.01,72.84,877500.0
2010-05-27 13:30:00,72.84,73.0,72.55,72.7,560500.0,72.84,73.0,72.55,72.7,560500.0
2010-05-27 14:00:00,72.72,72.98,72.7,72.93,547500.0,72.72,72.98,72.7,72.93,547500.0
2010-05-27 14:30:00,72.94,73.28,72.5,72.7,1069800.0,72.94,73.28,72.5,72.7,1069800.0
2010-05-27 15:00:00,72.71,73.18,72.65,72.91,834300.0,72.71,73.18,72.65,72.91,834300.0
2010-05-27 15:30:00,72.91,73.5,72.76,73.5,1536200.0,72.91,73.5,72.76,73.5,1536200.0
2010-05-28 09:30:00,74.2,74.2,72.12,72.66,1891300.0,74.2,74.2,72.12,72.66,1891300.0
2010-05-28 10:00:00,72.67,73.19,72.51,72.93,1079300.0,72.67,73.19,72.51,72.93,1079300.0
2010-05-28 10:30:00,72.93,73.2,72.6,72.92,576700.0,72.93,73.2,72.6,72.92,576700.0
2010-05-28 11:00:00,72.92,73.05,72.76,73.03,573000.0,72.92,73.05,72.76,73.03,573000.0
2010-05-28 11:30:00,73.0,73.19,72.9,73.04,718300.0,73.0,73.19,72.9,73.04,718300.0
2010-05-28 12:00:00,73.05,73.12,72.62,73.1,512200.0,73.05,73.12,72.62,73.1,512200.0
2010-05-28 12:30:00,73.09,73.4,72.79,73.0,925900.0,73.09,73.4,72.79,73.0,925900.0
2010-05-28 13:00:00,73.0,73.16,72.9,73.11,336500.0,73.0,73.16,72.9,73.11,336500.0
2010-05-28 13:30:00,73.1,73.38,73.01,73.3,543800.0,73.1,73.38,73.01,73.3,543800.0
2010-05-28 14:00:00,73.27,73.3,72.7,72.76,612800.0,73.27,73.3,72.7,72.76,612800.0
2010-05-28 14:30:00,72.76,73.36,72.72,73.28,536500.0,72.76,73.36,72.72,73.28,536500.0
2010-05-28 15:00:00,73.29,73.64,73.19,73.64,495000.0,73.29,73.64,73.19,73.64,495000.0
2010-05-28 15:30:00,73.64,73.8,73.09,73.23,1239200.0,73.64,73.8,73.09,73.23,1239200.0
2010-06-01 09:30:00,72.84,74.48,72.13,73.82,1663400.0,72.84,74.48,72.13,73.82,1663400.0
2010-06-01 10:00:00,73.88,75.4,73.83,75.32,1517900.0,73.88,75.4,73.83,75.32,1517900.0
2010-06-01 10:30:00,75.32,75.6,75.11,75.33,1325300.0,75.32,75.6,75.11,75.33,1325300.0
2010-06-01 11:00:00,75.33,75.45,74.81,74.99,648600.0,75.33,75.45,74.81,74.99,648600.0
2010-06-01 11:30:00,75.04,75.04,74.34,74.49,544300.0,75.04,75.04,74.34,74.49,544300.0
2010-06-01 12:00:00,74.52,74.73,74.0,74.25,595200.0,74.52,74.73,74.0,74.25,595200.0
2010-06-01 12:30:00,74.27,74.34,73.8,73.8,387800.0,74.27,74.34,73.8,73.8,387800.0
2010-06-01 13:00:00,73.84,74.46,73.8,74.33,481800.0,73.84,74.46,73.8,74.33,481800.0
2010-06-01 13:30:00,74.31,74.39,74.0,74.1,401700.0,74.31,74.39,74.0,74.1,401700.0
2010-06-01 14:00:00,74.09,74.35,74.03,74.24,681600.0,74.09,74.35,74.03,74.24,681600.0
2010-06-01 14:30:00,74.29,74.41,74.09,74.2,467600.0,74.29,74.41,74.09,74.2,467600.0
2010-06-01 15:00:00,74.21,74.3,74.1,74.23,1012300.0,74.21,74.3,74.1,74.23,1012300.0
2010-06-01 15:30:00,74.22,74.29,73.5,73.56,1726500.0,74.22,74.29,73.5,73.56,1726500.0
2010-06-02 09:30:00,74.65,75.0,73.37,73.95,1143400.0,74.65,75.0,73.37,73.95,1143400.0
2010-06-02 10:00:00,73.92,74.9,73.65,74.66,598000.0,73.92,74.9,73.65,74.66,598000.0
2010-06-02 10:30:00,74.67,74.95,74.05,74.35,553100.0,74.67,74.95,74.05,74.35,553100.0
2010-06-02 11:00:00,74.35,74.95,74.34,74.72,465300.0,74.35,74.95,74.34,74.72,465300.0
2010-06-02 11:30:00,74.73,74.93,74.5,74.8,441800.0,74.73,74.93,74.5,74.8,441800.0
2010-06-02 12:00:00,74.8,74.95,74.8,74.85,376100.0,74.8,74.95,74.8,74.85,376100.0
2010-06-02 12:30:00,74.84,74.97,74.84,74.95,367900.0,74.84,74.97,74.84,74.95,367900.0
2010-06-02 13:00:00,74.95,74.97,74.78,74.83,393500.0,74.95,74.97,74.78,74.83,393500.0
2010-06-02 13:30:00,74.82,74.96,74.73,74.81,450000.0,74.82,74.96,74.73,74.81,450000.0
2010-06-02 14:00:00,74.81,74.89,74.6,74.81,382100.0,74.81,74.89,74.6,74.81,382100.0
2010-06-02 14:30:00,74.82,75.2,74.76,75.18,1539300.0,74.82,75.2,74.76,75.18,1539300.0
2010-06-02 15:00:00,75.18,75.59,75.07,75.46,968400.0,75.18,75.59,75.07,75.46,968400.0
2010-06-02 15:30:00,75.47,76.0,75.31,76.0,1396500.0,75.47,76.0,75.31,76.0,1396500.0
2010-06-03 09:30:00,77.32,77.97,76.92,77.96,2579000.0,77.32,77.97,76.92,77.96,2579000.0
2010-06-03 10:00:00,77.94,77.94,77.05,77.09,1586600.0,77.94,77.94,77.05,77.09,1586600.0
2010-06-03 10:30:00,77.12,77.79,76.75,77.68,1996500.0,77.12,77.79,76.75,77.68,1996500.0
2010-06-03 11:00:00,77.68,77.96,77.41,77.43,835900.0,77.68,77.96,77.41,77.43,835900.0
2010-06-03 11:30:00,77.45,77.5,76.5,76.63,1142200.0,77.45,77.5,76.5,76.63,1142200.0
2010-06-03 12:00:00,76.66,76.76,74.94,75.24,1387900.0,76.66,76.76,74.94,75.24,1387900.0
2010-06-03 12:30:00,75.23,75.9,74.92,75.64,737800.0,75.23,75.9,74.92,75.64,737800.0
2010-06-03 13:00:00,75.69,76.0,75.55,75.84,449600.0,75.69,76.0,75.55,75.84,449600.0
2010-06-03 13:30:00,75.84,76.71,75.79,76.39,717800.0,75.84,76.71,75.79,76.39,717800.0
2010-06-03 14:00:00,76.4,76.76,76.25,76.5,525400.0,76.4,76.76,76.25,76.5,525400.0
2010-06-03 14:30:00,76.5,76.75,76.34,76.64,390600.0,76.5,76.75,76.34,76.64,390600.0
2010-06-03 15:00:00,76.62,76.95,76.34,76.84,450300.0,76.62,76.95,76.34,76.84,450300.0
2010-06-03 15:30:00,76.9,76.95,76.44,76.7,807400.0,76.9,76.95,76.44,76.7,807400.0
2010-06-04 09:30:00,75.6,76.24,74.68,75.81,1591200.0,75.6,76.24,74.68,75.81,1591200.0
2010-06-04 10:00:00,75.81,76.07,75.5,75.78,629900.0,75.81,76.07,75.5,75.78,629900.0
2010-06-04 10:30:00,75.77,75.94,75.62,75.66,418400.0,75.77,75.94,75.62,75.66,418400.0
2010-06-04 11:00:00,75.64,75.86,75.02,75.06,483300.0,75.64,75.86,75.02,75.06,483300.0
2010-06-04 11:30:00,75.12,75.45,75.04,75.25,386000.0,75.12,75.45,75.04,75.25,386000.0
2010-06-04 12:00:00,75.26,75.3,74.72,74.73,632200.0,75.26,75.3,74.72,74.73,632200.0
2010-06-04 12:30:00,74.72,74.81,74.31,74.41,480000.0,74.72,74.81,74.31,74.41,480000.0
2010-06-04 13:00:00,74.41,74.53,74.05,74.32,512700.0,74.41,74.53,74.05,74.32,512700.0
2010-06-04 13:30:00,74.29,74.3,73.9,73.93,549800.0,74.29,74.3,73.9,73.93,549800.0
2010-06-04 14:00:00,73.95,74.08,73.56,73.75,434300.0,73.95,74.08,73.56,73.75,434300.0
2010-06-04 14:30:00,73.71,73.89,73.41,73.5,491200.0,73.71,73.89,73.41,73.5,491200.0
2010-06-04 15:00:00,73.49,73.9,73.47,73.64,451400.0,73.49,73.9,73.47,73.64,451400.0
2010-06-04 15:30:00,73.64,73.8,73.15,73.25,1479800.0,73.64,73.8,73.15,73.25,1479800.0
2010-06-07 09:30:00,74.04,74.23,72.17,73.69,1312000.0,74.04,74.23,72.17,73.69,1312000.0
2010-06-07 10:00:00,73.65,74.2,73.26,73.33,580300.0,73.65,74.2,73.26,73.33,580300.0
2010-06-07 10:30:00,73.28,73.39,71.46,71.64,1195600.0,73.28,73.39,71.46,71.64,1195600.0
2010-06-07 11:00:00,71.68,72.04,71.58,71.85,500500.0,71.68,72.04,71.58,71.85,500500.0
2010-06-07 11:30:00,71.86,72.49,71.79,72.45,373100.0,71.86,72.49,71.79,72.45,373100.0
2010-06-07 12:00:00,72.42,72.6,72.2,72.45,309000.0,72.42,72.6,72.2,72.45,309000.0
2010-06-07 12:30:00,72.47,72.76,72.35,72.68,210700.0,72.47,72.76,72.35,72.68,210700.0
2010-06-07 13:00:00,72.7,72.71,72.26,72.59,217500.0,72.7,72.71,72.26,72.59,217500.0
2010-06-07 13:30:00,72.61,72.64,71.6,71.71,385300.0,72.61,72.64,71.6,71.71,385300.0
2010-06-07 14:00:00,71.71,71.92,71.09,71.29,410000.0,71.71,71.92,71.09,71.29,410000.0
2010-06-07 14:30:00,71.34,71.39,70.3,70.57,864500.0,71.34,71.39,70.3,70.57,864500.0
2010-06-07 15:00:00,70.6,70.63,69.5,69.51,1657500.0,70.6,70.63,69.5,69.51,1657500.0
2010-06-07 15:30:00,69.51,70.11,69.23,69.8,1808000.0,69.51,70.11,69.23,69.8,1808000.0
2010-06-08 09:30:00,71.03,71.72,69.7,70.23,1870000.0,71.03,71.72,69.7,70.23,1870000.0
2010-06-08 10:00:00,70.22,70.98,69.5,70.14,988400.0,70.22,70.98,69.5,70.14,988400.0
2010-06-08 10:30:00,70.14,70.19,69.32,69.75,847100.0,70.14,70.19,69.32,69.75,847100.0
2010-06-08 11:00:00,69.75,70.07,68.71,69.77,1075100.0,69.75,70.07,68.71,69.77,1075100.0
2010-06-08 11:30:00,69.8,70.95,69.76,70.92,802300.0,69.8,70.95,69.76,70.92,802300.0
2010-06-08 12:00:00,70.92,71.25,70.37,70.49,744100.0,70.92,71.25,70.37,70.49,744100.0
2010-06-08 12:30:00,70.47,70.75,70.05,70.41,581300.0,70.47,70.75,70.05,70.41,581300.0
2010-06-08 13:00:00,70.43,70.5,69.3,69.49,510700.0,70.43,70.5,69.3,69.49,510700.0
2010-06-08 13:30:00,69.52,69.58,69.03,69.46,580700.0,69.52,69.58,69.03,69.46,580700.0
2010-06-08 14:00:00,69.46,70.1,69.16,70.0,559600.0,69.46,70.1,69.16,70.0,559600.0
2010-06-08 14:30:00,69.99,70.35,69.6,69.63,512300.0,69.99,70.35,69.6,69.63,512300.0
2010-06-08 15:00:00,69.67,70.08,69.22,69.95,410700.0,69.67,70.08,69.22,69.95,410700.0
2010-06-08 15:30:00,69.95,70.53,69.66,70.49,1058000.0,69.95,70.53,69.66,70.49,1058000.0
2010-06-09 09:30:00,72.3,72.34,71.33,71.57,1918700.0,72.3,72.34,71.33,71.57,1918700.0
2010-06-09 10:00:00,71.5,71.63,70.18,70.34,1031900.0,71.5,71.63,70.18,70.34,1031900.0
2010-06-09 10:30:00,70.35,71.2,70.18,71.15,886800.0,70.35,71.2,70.18,71.15,886800.0
2010-06-09 11:00:00,71.15,72.05,71.11,71.9,925900.0,71.15,72.05,71.11,71.9,925900.0
2010-06-09 11:30:00,71.93,71.96,71.53,71.61,585600.0,71.93,71.96,71.53,71.61,585600.0
2010-06-09 12:00:00,71.59,71.66,71.15,71.5,505500.0,71.59,71.66,71.15,71.5,505500.0
2010-06-09 12:30:00,71.49,71.57,71.25,71.33,426200.0,71.49,71.57,71.25,71.33,426200.0
2010-06-09 13:00:00,71.32,71.49,71.0,71.0,474000.0,71.32,71.49,71.0,71.0,474000.0
2010-06-09 13:30:00,71.03,71.03,70.25,70.39,744800.0,71.03,71.03,70.25,70.39,744800.0
2010-06-09 14:00:00,70.42,70.54,69.5,69.91,1017500.0,70.42,70.54,69.5,69.91,1017500.0
2010-06-09 14:30:00,69.92,70.11,68.86,68.86,926000.0,69.92,70.11,68.86,68.86,926000.0
2010-06-09 15:00:00,68.89,69.2,67.75,68.18,1443600.0,68.89,69.2,67.75,68.18,1443600.0
2010-06-09 15:30:00,68.15,68.18,66.85,67.4,2991600.0,68.15,68.18,66.85,67.4,2991600.0
2010-06-10 09:30:00,69.14,70.6,68.42,70.15,2865300.0,69.14,70.6,68.42,70.15,2865300.0
2010-06-10 10:00:00,70.15,70.4,68.99,69.53,1432300.0,70.15,70.4,68.99,69.53,1432300.0
2010-06-10 10:30:00,69.51,70.34,69.48,70.26,916700.0,69.51,70.34,69.48,70.26,916700.0
2010-06-10 11:00:00,70.27,71.2,70.23,70.59,1081100.0,70.27,71.2,70.23,70.59,1081100.0
2010-06-10 11:30:00,70.56,70.62,69.7,70.28,1050000.0,70.56,70.62,69.7,70.28,1050000.0
2010-06-10 12:00:00,70.28,70.33,69.85,70.32,506700.0,70.28,70.33,69.85,70.32,506700.0
2010-06-10 12:30:00,70.33,70.56,70.13,70.51,687200.0,70.33,70.56,70.13,70.51,687200.0
2010-06-10 13:00:00,70.53,71.05,70.37,71.04,702600.0,70.53,71.05,70.37,71.04,702600.0
2010-06-10 13:30:00,71.03,71.55,70.97,71.48,778000.0,71.03,71.55,70.97,71.48,778000.0
2010-06-10 14:00:00,71.51,71.97,71.32,71.83,769000.0,71.51,71.97,71.32,71.83,769000.0
2010-06-10 14:30:00,71.84,72.6,71.83,72.18,1302400.0,71.84,72.6,71.83,72.18,1302400.0
2010-06-10 15:00:00,72.17,72.6,72.07,72.19,1047600.0,72.17,72.6,72.07,72.19,1047600.0
2010-06-10 15:30:00,72.19,72.72,72.11,72.6,1294100.0,72.19,72.72,72.11,72.6,1294100.0
2010-06-11 09:30:00,71.39,72.18,71.22,72.08,1341600.0,71.39,72.18,71.22,72.08,1341600.0
2010-06-11 10:00:00,72.05,73.35,71.82,73.23,1379300.0,72.05,73.35,71.82,73.23,1379300.0
2010-06-11 10:30:00,73.24,73.34,72.1,72.23,641300.0,73.24,73.34,72.1,72.23,641300.0
2010-06-11 11:00:00,72.26,72.33,71.6,72.13,607200.0,72.26,72.33,71.6,72.13,607200.0
2010-06-11 11:30:00,72.13,72.64,72.0,72.46,516300.0,72.13,72.64,72.0,72.46,516300.0
2010-06-11 12:00:00,72.42,72.47,71.98,72.21,334900.0,72.42,72.47,71.98,72.21,334900.0
2010-06-11 12:30:00,72.23,72.34,71.85,72.04,392200.0,72.23,72.34,71.85,72.04,392200.0
2010-06-11 13:00:00,72.04,72.37,72.0,72.07,330600.0,72.04,72.37,72.0,72.07,330600.0
2010-06-11 13:30:00,72.06,72.15,71.72,71.83,327700.0,72.06,72.15,71.72,71.83,327700.0
2010-06-11 14:00:00,71.84,72.11,71.41,71.63,373700.0,71.84,72.11,71.41,71.63,373700.0
2010-06-11 14:30:00,71.65,71.88,71.55,71.81,338900.0,71.65,71.88,71.55,71.81,338900.0
2010-06-11 15:00:00,71.83,72.27,71.6,72.19,385400.0,71.83,72.27,71.6,72.19,385400.0
2010-06-11 15:30:00,72.19,72.85,72.01,72.85,1087700.0,72.19,72.85,72.01,72.85,1087700.0
2010-06-14 09:30:00,74.2,74.8,73.6,74.49,1818200.0,74.2,74.8,73.6,74.49,1818200.0
2010-06-14 10:00:00,74.49,74.95,74.47,74.49,887800.0,74.49,74.95,74.47,74.49,887800.0
2010-06-14 10:30:00,74.5,74.54,74.07,74.36,624700.0,74.5,74.54,74.07,74.36,624700.0
2010-06-14 11:00:00,74.39,74.8,74.22,74.34,433400.0,74.39,74.8,74.22,74.34,433400.0
2010-06-14 11:30:00,74.3,74.7,74.3,74.61,272500.0,74.3,74.7,74.3,74.61,272500.0
2010-06-14 12:00:00,74.61,74.74,74.43,74.64,243400.0,74.61,74.74,74.43,74.64,243400.0
2010-06-14 12:30:00,74.64,74.72,74.35,74.37,249700.0,74.64,74.72,74.35,74.37,249700.0
2010-06-14 13:00:00,74.37,74.53,74.11,74.16,376700.0,74.37,74.53,74.11,74.16,376700.0
2010-06-14 13:30:00,74.17,74.41,73.65,73.68,366200.0,74.17,74.41,73.65,73.68,366200.0
2010-06-14 14:00:00,73.66,73.75,73.11,73.49,606700.0,73.66,73.75,73.11,73.49,606700.0
2010-06-14 14:30:00,73.49,73.83,73.1,73.78,355300.0,73.49,73.83,73.1,73.78,355300.0
2010-06-14 15:00:00,73.76,74.04,73.46,73.63,463500.0,73.76,74.04,73.46,73.63,463500.0
2010-06-14 15:30:00,73.61,73.75,72.8,72.93,1219600.0,73.61,73.75,72.8,72.93,1219600.0
2010-06-15 09:30:00,73.5,74.22,73.2,73.89,886000.0,73.5,74.22,73.2,73.89,886000.0
2010-06-15 10:00:00,73.88,74.04,73.26,73.45,628000.0,73.88,74.04,73.26,73.45,628000.0
2010-06-15 10:30:00,73.42,73.69,73.25,73.65,389500.0,73.42,73.69,73.25,73.65,389500.0
2010-06-15 11:00:00,73.64,73.91,73.54,73.65,263400.0,73.64,73.91,73.54,73.65,263400.0
2010-06-15 11:30:00,73.65,73.95,73.42,73.92,362200.0,73.65,73.95,73.42,73.92,362200.0
2010-06-15 12:00:00,73.93,74.31,73.82,74.21,445500.0,73.93,74.31,73.82,74.21,445500.0
2010-06-15 12:30:00,74.21,74.43,73.82,74.35,438300.0,74.21,74.43,73.82,74.35,438300.0
2010-06-15 13:00:00,74.38,74.69,74.26,74.36,587900.0,74.38,74.69,74.26,74.36,587900.0
2010-06-15 13:30:00,74.38,74.49,74.2,74.35,228800.0,74.38,74.49,74.2,74.35,228800.0
2010-06-15 14:00:00,74.33,74.62,74.22,74.59,448100.0,74.33,74.62,74.22,74.59,448100.0
2010-06-15 14:30:00,74.59,74.81,74.54,74.68,510600.0,74.59,74.81,74.54,74.68,510600.0
2010-06-15 15:00:00,74.68,74.83,74.61,74.71,578100.0,74.68,74.83,74.61,74.71,578100.0
2010-06-15 15:30:00,74.74,75.4,74.65,75.37,2048300.0,74.74,75.4,74.65,75.37,2048300.0
2010-06-16 09:30:00,74.86,76.0,74.57,75.96,1327200.0,74.86,76.0,74.57,75.96,1327200.0
2010-06-16 10:00:00,75.96,76.33,75.71,75.98,1076400.0,75.96,76.33,75.71,75.98,1076400.0
2010-06-16 10:30:00,75.94,76.19,75.58,76.06,662100.0,75.94,76.19,75.58,76.06,662100.0
2010-06-16 11:00:00,76.07,76.73,75.89,76.54,786500.0,76.07,76.73,75.89,76.54,786500.0
2010-06-16 11:30:00,76.54,76.71,76.26,76.41,517200.0,76.54,76.71,76.26,76.41,517200.0
2010-06-16 12:00:00,76.47,76.67,76.17,76.34,389300.0,76.47,76.67,76.17,76.34,389300.0
2010-06-16 12:30:00,76.34,76.34,75.99,76.23,356200.0,76.34,76.34,75.99,76.23,356200.0
2010-06-16 13:00:00,76.26,76.45,76.02,76.41,237600.0,76.26,76.45,76.02,76.41,237600.0
2010-06-16 13:30:00,76.41,76.41,75.91,76.16,328600.0,76.41,76.41,75.91,76.16,328600.0
2010-06-16 14:00:00,76.18,76.39,75.94,76.01,409700.0,76.18,76.39,75.94,76.01,409700.0
2010-06-16 14:30:00,76.01,76.08,75.87,75.95,409200.0,76.01,76.08,75.87,75.95,409200.0
2010-06-16 15:00:00,75.97,75.98,74.87,74.92,977500.0,75.97,75.98,74.87,74.92,977500.0
2010-06-16 15:30:00,74.91,74.96,74.42,74.81,2008600.0,74.91,74.96,74.42,74.81,2008600.0
2010-06-17 09:30:00,75.33,75.35,73.88,74.61,1601400.0,75.33,75.35,73.88,74.61,1601400.0
2010-06-17 10:00:00,74.61,74.61,73.01,73.02,1351200.0,74.61,74.61,73.01,73.02,1351200.0
2010-06-17 10:30:00,73.02,73.08,72.61,72.8,1073200.0,73.02,73.08,72.61,72.8,1073200.0
2010-06-17 11:00:00,72.82,72.97,72.42,72.84,905900.0,72.82,72.97,72.42,72.84,905900.0
2010-06-17 11:30:00,72.85,73.48,72.82,73.2,609600.0,72.85,73.48,72.82,73.2,609600.0
2010-06-17 12:00:00,73.18,73.26,72.78,72.84,361600.0,73.18,73.26,72.78,72.84,361600.0
2010-06-17 12:30:00,72.83,73.05,72.78,72.97,206000.0,72.83,73.05,72.78,72.97,206000.0
2010-06-17 13:00:00,72.94,73.16,72.81,72.99,370300.0,72.94,73.16,72.81,72.99,370300.0
2010-06-17 13:30:00,73.01,73.1,72.78,72.99,460200.0,73.01,73.1,72.78,72.99,460200.0
2010-06-17 14:00:00,72.99,73.06,72.5,72.6,679800.0,72.99,73.06,72.5,72.6,679800.0
2010-06-17 14:30:00,72.6,72.7,72.3,72.38,645000.0,72.6,72.7,72.3,72.38,645000.0
2010-06-17 15:00:00,72.4,72.41,71.92,71.97,1022600.0,72.4,72.41,71.92,71.97,1022600.0
2010-06-17 15:30:00,71.98,72.5,71.92,72.48,2152000.0,71.98,72.5,71.92,72.48,2152000.0
2010-06-18 09:30:00,72.37,72.51,71.6,72.25,1294500.0,72.37,72.51,71.6,72.25,1294500.0
2010-06-18 10:00:00,72.26,73.57,72.24,73.57,1584000.0,72.26,73.57,72.24,73.57,1584000.0
2010-06-18 10:30:00,73.57,74.75,73.51,74.52,1763300.0,73.57,74.75,73.51,74.52,1763300.0
2010-06-18 11:00:00,74.51,74.88,74.3,74.56,1404000.0,74.51,74.88,74.3,74.56,1404000.0
2010-06-18 11:30:00,74.57,74.6,74.02,74.5,733600.0,74.57,74.6,74.02,74.5,733600.0
2010-06-18 12:00:00,74.5,74.67,73.76,73.87,619700.0,74.5,74.67,73.76,73.87,619700.0
2010-06-18 12:30:00,73.89,74.48,73.8,74.3,487200.0,73.89,74.48,73.8,74.3,487200.0
2010-06-18 13:00:00,74.32,74.43,74.14,74.21,193400.0,74.32,74.43,74.14,74.21,193400.0
2010-06-18 13:30:00,74.22,74.35,73.82,74.0,348800.0,74.22,74.35,73.82,74.0,348800.0
2010-06-18 14:00:00,74.01,74.39,73.92,74.33,445000.0,74.01,74.39,73.92,74.33,445000.0
2010-06-18 14:30:00,74.32,74.44,74.12,74.19,437500.0,74.32,74.44,74.12,74.19,437500.0
2010-06-18 15:00:00,74.19,74.2,73.72,74.11,755100.0,74.19,74.2,73.72,74.11,755100.0
2010-06-18 15:30:00,74.12,74.29,74.01,74.13,1199500.0,74.12,74.29,74.01,74.13,1199500.0
2010-06-21 09:30:00,77.08,78.0,76.7,77.75,3630500.0,77.08,78.0,76.7,77.75,3630500.0
2010-06-21 10:00:00,77.76,78.59,77.56,78.1,3077100.0,77.76,78.59,77.56,78.1,3077100.0
2010-06-21 10:30:00,78.11,78.34,77.75,77.99,1335000.0,78.11,78.34,77.75,77.99,1335000.0
2010-06-21 11:00:00,77.98,78.3,77.84,78.19,1087200.0,77.98,78.3,77.84,78.19,1087200.0
2010-06-21 11:30:00,78.2,78.28,77.84,77.95,784900.0,78.2,78.28,77.84,77.95,784900.0
2010-06-21 12:00:00,77.94,77.94,76.6,76.63,1153600.0,77.94,77.94,76.6,76.63,1153600.0
2010-06-21 12:30:00,76.63,77.73,76.61,77.72,782900.0,76.63,77.73,76.61,77.72,782900.0
2010-06-21 13:00:00,77.7,78.0,77.43,78.0,621400.0,77.7,78.0,77.43,78.0,621400.0
2010-06-21 13:30:00,78.0,78.1,77.26,77.62,932900.0,78.0,78.1,77.26,77.62,932900.0
2010-06-21 14:00:00,77.61,78.48,77.42,78.19,1055800.0,77.61,78.48,77.42,78.19,1055800.0
2010-06-21 14:30:00,78.2,78.47,77.53,77.73,1139700.0,78.2,78.47,77.53,77.73,1139700.0
2010-06-21 15:00:00,77.73,77.92,76.5,76.69,1852700.0,77.73,77.92,76.5,76.69,1852700.0
2010-06-21 15:30:00,76.68,77.0,75.65,76.32,2127900.0,76.68,77.0,75.65,76.32,2127900.0
2010-06-22 09:30:00,77.42,77.52,76.3,76.73,1927400.0,77.42,77.52,76.3,76.73,1927400.0
2010-06-22 10:00:00,76.67,76.97,75.76,76.07,1612000.0,76.67,76.97,75.76,76.07,1612000.0
2010-06-22 10:30:00,76.07,76.3,75.07,76.06,1276400.0,76.07,76.3,75.07,76.06,1276400.0
2010-06-22 11:00:00,76.05,76.66,75.77,76.52,535500.0,76.05,76.66,75.77,76.52,535500.0
2010-06-22 11:30:00,76.52,77.4,76.4,77.06,1123700.0,76.52,77.4,76.4,77.06,1123700.0
2010-06-22 12:00:00,77.08,77.5,77.0,77.08,822200.0,77.08,77.5,77.0,77.08,822200.0
2010-06-22 12:30:00,77.08,77.16,76.68,77.04,668300.0,77.08,77.16,76.68,77.04,668300.0
2010-06-22 13:00:00,77.04,77.35,76.67,76.72,333300.0,77.04,77.35,76.67,76.72,333300.0
2010-06-22 13:30:00,76.76,77.1,76.4,76.6,494200.0,76.76,77.1,76.4,76.6,494200.0
2010-06-22 14:00:00,76.61,76.65,76.0,76.08,648100.0,76.61,76.65,76.0,76.08,648100.0
2010-06-22 14:30:00,76.09,76.25,75.5,75.65,841000.0,76.09,76.25,75.5,75.65,841000.0
2010-06-22 15:00:00,75.66,76.19,75.52,75.68,579200.0,75.66,76.19,75.52,75.68,579200.0
2010-06-22 15:30:00,75.68,75.89,75.5,75.63,963000.0,75.68,75.89,75.5,75.63,963000.0
2010-06-23 09:30:00,75.93,76.62,75.57,75.82,1422700.0,75.93,76.62,75.57,75.82,1422700.0
2010-06-23 10:00:00,75.74,75.75,74.25,74.43,1576400.0,75.74,75.75,74.25,74.43,1576400.0
2010-06-23 10:30:00,74.47,75.47,74.4,75.08,748200.0,74.47,75.47,74.4,75.08,748200.0
2010-06-23 11:00:00,75.02,75.39,74.9,75.26,300600.0,75.02,75.39,74.9,75.26,300600.0
2010-06-23 11:30:00,75.35,75.4,75.09,75.28,259500.0,75.35,75.4,75.09,75.28,259500.0
2010-06-23 12:00:00,75.29,75.75,75.25,75.43,532500.0,75.29,75.75,75.25,75.43,532500.0
2010-06-23 12:30:00,75.47,76.1,75.25,75.9,362800.0,75.47,76.1,75.25,75.9,362800.0
2010-06-23 13:00:00,75.93,76.21,75.9,76.06,374200.0,75.93,76.21,75.9,76.06,374200.0
2010-06-23 13:30:00,76.07,76.3,75.88,76.15,321400.0,76.07,76.3,75.88,76.15,321400.0
2010-06-23 14:00:00,76.18,76.29,75.35,76.06,816000.0,76.18,76.29,75.35,76.06,816000.0
2010-06-23 14:30:00,76.05,76.5,75.71,75.94,1040500.0,76.05,76.5,75.71,75.94,1040500.0
2010-06-23 15:00:00,75.93,76.18,75.4,76.1,543100.0,75.93,76.18,75.4,76.1,543100.0
2010-06-23 15:30:00,76.02,76.43,75.75,76.18,870400.0,76.02,76.43,75.75,76.18,870400.0
2010-06-24 09:30:00,75.81,75.99,74.52,74.88,1517800.0,75.81,75.99,74.52,74.88,1517800.0
2010-06-24 10:00:00,74.84,75.27,74.77,75.12,1091000.0,74.84,75.27,74.77,75.12,1091000.0
2010-06-24 10:30:00,75.14,75.16,74.33,74.62,1028200.0,75.14,75.16,74.33,74.62,1028200.0
2010-06-24 11:00:00,74.57,74.58,73.52,73.74,1131100.0,74.57,74.58,73.52,73.74,1131100.0
2010-06-24 11:30:00,73.74,74.71,73.65,74.52,737200.0,73.74,74.71,73.65,74.52,737200.0
2010-06-24 12:00:00,74.53,74.7,74.2,74.38,349400.0,74.53,74.7,74.2,74.38,349400.0
2010-06-24 12:30:00,74.38,74.5,73.81,74.0,374100.0,74.38,74.5,73.81,74.0,374100.0
2010-06-24 13:00:00,73.98,74.65,73.91,74.12,434600.0,73.98,74.65,73.91,74.12,434600.0
2010-06-24 13:30:00,74.12,74.8,74.05,74.8,515200.0,74.12,74.8,74.05,74.8,515200.0
2010-06-24 14:00:00,74.8,74.9,74.12,74.34,522600.0,74.8,74.9,74.12,74.34,522600.0
2010-06-24 14:30:00,74.35,74.35,73.73,73.86,533700.0,74.35,74.35,73.73,73.86,533700.0
2010-06-24 15:00:00,73.87,74.12,73.53,73.94,628600.0,73.87,74.12,73.53,73.94,628600.0
2010-06-24 15:30:00,73.93,74.06,73.57,73.8,1363200.0,73.93,74.06,73.57,73.8,1363200.0
2010-06-25 09:30:00,74.25,74.6,73.39,74.2,1418800.0,74.25,74.6,73.39,74.2,1418800.0
2010-06-25 10:00:00,74.22,74.36,73.72,74.08,732900.0,74.22,74.36,73.72,74.08,732900.0
2010-06-25 10:30:00,74.07,74.9,73.88,74.2,842500.0,74.07,74.9,73.88,74.2,842500.0
2010-06-25 11:00:00,74.21,75.15,74.12,75.02,590500.0,74.21,75.15,74.12,75.02,590500.0
2010-06-25 11:30:00,75.07,75.25,74.75,74.88,388500.0,75.07,75.25,74.75,74.88,388500.0
2010-06-25 12:00:00,74.89,75.43,74.88,75.34,358800.0,74.89,75.43,74.88,75.34,358800.0
2010-06-25 12:30:00,75.33,75.5,75.06,75.29,262900.0,75.33,75.5,75.06,75.29,262900.0
2010-06-25 13:00:00,75.33,76.11,75.25,76.06,756700.0,75.33,76.11,75.25,76.06,756700.0
2010-06-25 13:30:00,76.07,76.27,75.96,76.26,581700.0,76.07,76.27,75.96,76.26,581700.0
2010-06-25 14:00:00,76.28,76.28,75.77,76.08,427300.0,76.28,76.28,75.77,76.08,427300.0
2010-06-25 14:30:00,76.05,76.07,75.78,75.97,261900.0,76.05,76.07,75.78,75.97,261900.0
2010-06-25 15:00:00,75.99,76.0,75.42,75.56,466500.0,75.99,76.0,75.42,75.56,466500.0
2010-06-25 15:30:00,75.59,76.1,75.56,76.1,895800.0,75.59,76.1,75.56,76.1,895800.0
2010-06-28 09:30:00,75.94,76.25,74.83,75.17,888100.0,75.94,76.25,74.83,75.17,888100.0
2010-06-28 10:00:00,75.23,75.79,74.69,75.6,567200.0,75.23,75.79,74.69,75.6,567200.0
2010-06-28 10:30:00,75.62,76.0,75.18,75.94,367600.0,75.62,76.0,75.18,75.94,367600.0
2010-06-28 11:00:00,75.93,76.47,75.75,76.28,674600.0,75.93,76.47,75.75,76.28,674600.0
2010-06-28 11:30:00,76.27,76.44,75.72,75.88,421400.0,76.27,76.44,75.72,75.88,421400.0
2010-06-28 12:00:00,75.9,76.1,75.6,76.0,300900.0,75.9,76.1,75.6,76.0,300900.0
2010-06-28 12:30:00,76.0,76.07,75.41,75.51,346200.0,76.0,76.07,75.41,75.51,346200.0
2010-06-28 13:00:00,75.5,75.51,74.65,74.88,525000.0,75.5,75.51,74.65,74.88,525000.0
2010-06-28 13:30:00,74.86,75.25,74.74,75.1,305200.0,74.86,75.25,74.74,75.1,305200.0
2010-06-28 14:00:00,75.11,75.36,74.76,74.78,414800.0,75.11,75.36,74.76,74.78,414800.0
2010-06-28 14:30:00,74.78,75.08,74.7,74.89,423700.0,74.78,75.08,74.7,74.89,423700.0
2010-06-28 15:00:00,74.88,75.04,74.33,74.49,885900.0,74.88,75.04,74.33,74.49,885900.0
2010-06-28 15:30:00,74.5,74.84,74.25,74.39,1143600.0,74.5,74.84,74.25,74.39,1143600.0
2010-06-29 09:30:00,71.86,72.88,70.5,70.75,3945300.0,71.86,72.88,70.5,70.75,3945300.0
2010-06-29 10:00:00,70.73,70.74,68.08,68.52,4062100.0,70.73,70.74,68.08,68.52,4062100.0
2010-06-29 10:30:00,68.53,69.96,68.51,69.88,1588300.0,68.53,69.96,68.51,69.88,1588300.0
2010-06-29 11:00:00,69.9,70.17,69.57,70.05,1087100.0,69.9,70.17,69.57,70.05,1087100.0
2010-06-29 11:30:00,70.09,70.1,69.62,69.72,534900.0,70.09,70.1,69.62,69.72,534900.0
2010-06-29 12:00:00,69.72,70.0,69.63,69.76,488000.0,69.72,70.0,69.63,69.76,488000.0
2010-06-29 12:30:00,69.77,69.78,69.26,69.35,698000.0,69.77,69.78,69.26,69.35,698000.0
2010-06-29 13:00:00,69.32,69.43,68.85,68.92,1114700.0,69.32,69.43,68.85,68.92,1114700.0
2010-06-29 13:30:00,68.92,69.02,68.33,68.97,1307300.0,68.92,69.02,68.33,68.97,1307300.0
2010-06-29 14:00:00,68.98,69.24,68.77,69.03,660600.0,68.98,69.24,68.77,69.03,660600.0
2010-06-29 14:30:00,69.01,69.04,68.41,68.46,912500.0,69.01,69.04,68.41,68.46,912500.0
2010-06-29 15:00:00,68.44,68.71,67.6,67.69,2138200.0,68.44,68.71,67.6,67.69,2138200.0
2010-06-29 15:30:00,67.69,67.88,66.44,67.53,4428300.0,67.69,67.88,66.44,67.53,4428300.0
2010-06-30 09:30:00,67.82,69.57,67.77,68.76,2306700.0,67.82,69.57,67.77,68.76,2306700.0
2010-06-30 10:00:00,68.77,69.32,68.65,68.98,1014400.0,68.77,69.32,68.65,68.98,1014400.0
2010-06-30 10:30:00,68.96,69.25,68.62,68.92,824100.0,68.96,69.25,68.62,68.92,824100.0
2010-06-30 11:00:00,68.94,69.46,68.82,69.16,806800.0,68.94,69.46,68.82,69.16,806800.0
2010-06-30 11:30:00,69.18,70.07,69.18,69.83,964200.0,69.18,70.07,69.18,69.83,964200.0
2010-06-30 12:00:00,69.84,70.17,69.81,70.03,547100.0,69.84,70.17,69.81,70.03,547100.0
2010-06-30 12:30:00,70.05,70.35,69.53,69.93,679600.0,70.05,70.35,69.53,69.93,679600.0
2010-06-30 13:00:00,69.93,69.93,69.22,69.49,706500.0,69.93,69.93,69.22,69.49,706500.0
2010-06-30 13:30:00,69.5,69.64,69.22,69.39,496300.0,69.5,69.64,69.22,69.39,496300.0
2010-06-30 14:00:00,69.32,69.48,68.8,68.93,902800.0,69.32,69.48,68.8,68.93,902800.0
2010-06-30 14:30:00,68.97,69.08,68.8,69.01,817700.0,68.97,69.08,68.8,69.01,817700.0
2010-06-30 15:00:00,69.0,69.22,68.5,68.53,1559100.0,69.0,69.22,68.5,68.53,1559100.0
2010-06-30 15:30:00,68.53,69.0,67.68,68.08,1679000.0,68.53,69.0,67.68,68.08,1679000.0
2010-07-01 09:30:00,69.34,69.88,68.31,68.77,1581800.0,69.34,69.88,68.31,68.77,1581800.0
2010-07-01 10:00:00,68.77,68.8,67.07,67.42,1319800.0,68.77,68.8,67.07,67.42,1319800.0
2010-07-01 10:30:00,67.47,67.47,65.9,66.46,1491900.0,67.47,67.47,65.9,66.46,1491900.0
2010-07-01 11:00:00,66.47,67.13,66.05,67.13,798900.0,66.47,67.13,66.05,67.13,798900.0
2010-07-01 11:30:00,67.13,67.4,66.75,67.19,791900.0,67.13,67.4,66.75,67.19,791900.0
2010-07-01 12:00:00,67.18,67.24,66.91,67.11,332500.0,67.18,67.24,66.91,67.11,332500.0
2010-07-01 12:30:00,67.1,68.3,67.03,67.48,737700.0,67.1,68.3,67.03,67.48,737700.0
2010-07-01 13:00:00,67.48,68.3,67.31,67.76,478400.0,67.48,68.3,67.31,67.76,478400.0
2010-07-01 13:30:00,67.76,68.49,67.62,68.22,494100.0,67.76,68.49,67.62,68.22,494100.0
2010-07-01 14:00:00,68.2,68.83,68.14,68.39,528800.0,68.2,68.83,68.14,68.39,528800.0
2010-07-01 14:30:00,68.44,68.44,67.38,67.95,623400.0,68.44,68.44,67.38,67.95,623400.0
2010-07-01 15:00:00,67.96,68.48,67.79,68.27,608700.0,67.96,68.48,67.79,68.27,608700.0
2010-07-01 15:30:00,68.28,68.85,68.19,68.54,1090600.0,68.28,68.85,68.19,68.54,1090600.0
2010-07-02 09:30:00,69.38,69.41,68.07,68.54,814800.0,69.38,69.41,68.07,68.54,814800.0
2010-07-02 10:00:00,68.49,68.99,67.9,68.28,551900.0,68.49,68.99,67.9,68.28,551900.0
2010-07-02 10:30:00,68.3,68.55,68.11,68.19,260000.0,68.3,68.55,68.11,68.19,260000.0
2010-07-02 11:00:00,68.23,68.23,67.57,67.75,409900.0,68.23,68.23,67.57,67.75,409900.0
2010-07-02 11:30:00,67.73,67.82,67.16,67.47,459600.0,67.73,67.82,67.16,67.47,459600.0
2010-07-02 12:00:00,67.49,68.0,67.38,67.57,382300.0,67.49,68.0,67.38,67.57,382300.0
2010-07-02 12:30:00,67.56,67.69,67.35,67.46,281100.0,67.56,67.69,67.35,67.46,281100.0
2010-07-02 13:00:00,67.43,67.61,67.16,67.5,550500.0,67.43,67.61,67.16,67.5,550500.0
2010-07-02 13:30:00,67.5,67.82,67.48,67.74,306000.0,67.5,67.82,67.48,67.74,306000.0
2010-07-02 14:00:00,67.74,67.86,67.48,67.54,215000.0,67.74,67.86,67.48,67.54,215000.0
2010-07-02 14:30:00,67.54,67.69,67.23,67.4,322400.0,67.54,67.69,67.23,67.4,322400.0
2010-07-02 15:00:00,67.4,67.66,67.33,67.57,505700.0,67.4,67.66,67.33,67.57,505700.0
2010-07-02 15:30:00,67.6,68.2,67.46,67.56,954300.0,67.6,68.2,67.46,67.56,954300.0
2010-07-06 09:30:00,69.28,70.06,69.2,69.31,1779400.0,69.28,70.06,69.2,69.31,1779400.0
2010-07-06 10:00:00,69.35,69.95,69.2,69.8,943200.0,69.35,69.95,69.2,69.8,943200.0
2010-07-06 10:30:00,69.77,69.95,69.5,69.8,509900.0,69.77,69.95,69.5,69.8,509900.0
2010-07-06 11:00:00,69.77,69.95,69.27,69.37,512800.0,69.77,69.95,69.27,69.37,512800.0
2010-07-06 11:30:00,69.39,69.68,69.25,69.52,348700.0,69.39,69.68,69.25,69.52,348700.0
2010-07-06 12:00:00,69.52,69.58,68.73,68.84,608600.0,69.52,69.58,68.73,68.84,608600.0
2010-07-06 12:30:00,68.85,68.87,68.0,68.13,656700.0,68.85,68.87,68.0,68.13,656700.0
2010-07-06 13:00:00,68.14,68.54,67.83,68.28,455200.0,68.14,68.54,67.83,68.28,455200.0
2010-07-06 13:30:00,68.25,68.42,67.02,67.14,629300.0,68.25,68.42,67.02,67.14,629300.0
2010-07-06 14:00:00,67.14,67.56,67.03,67.35,813600.0,67.14,67.56,67.03,67.35,813600.0
2010-07-06 14:30:00,67.37,67.71,67.25,67.33,472300.0,67.37,67.71,67.25,67.33,472300.0
2010-07-06 15:00:00,67.33,67.5,66.85,67.27,618500.0,67.33,67.5,66.85,67.27,618500.0
2010-07-06 15:30:00,67.25,67.7,67.12,67.45,966800.0,67.25,67.7,67.12,67.45,966800.0
2010-07-07 09:30:00,67.52,68.68,67.25,68.43,1065900.0,67.52,68.68,67.25,68.43,1065900.0
2010-07-07 10:00:00,68.44,68.93,68.42,68.76,775400.0,68.44,68.93,68.42,68.76,775400.0
2010-07-07 10:30:00,68.83,68.9,68.35,68.76,786300.0,68.83,68.9,68.35,68.76,786300.0
2010-07-07 11:00:00,68.75,69.53,68.73,69.51,1021200.0,68.75,69.53,68.73,69.51,1021200.0
2010-07-07 11:30:00,69.48,69.85,69.32,69.66,751300.0,69.48,69.85,69.32,69.66,751300.0
2010-07-07 12:00:00,69.7,69.9,69.53,69.89,425900.0,69.7,69.9,69.53,69.89,425900.0
2010-07-07 12:30:00,69.9,69.97,69.69,69.69,310700.0,69.9,69.97,69.69,69.69,310700.0
2010-07-07 13:00:00,69.71,70.85,69.71,70.82,881900.0,69.71,70.85,69.71,70.82,881900.0
2010-07-07 13:30:00,70.84,70.88,70.48,70.84,754100.0,70.84,70.88,70.48,70.84,754100.0
2010-07-07 14:00:00,70.81,71.19,70.7,71.05,1086300.0,70.81,71.19,70.7,71.05,1086300.0
2010-07-07 14:30:00,71.05,71.9,71.02,71.85,1664300.0,71.05,71.9,71.02,71.85,1664300.0
2010-07-07 15:00:00,71.83,72.0,71.58,71.88,1116200.0,71.83,72.0,71.58,71.88,1116200.0
2010-07-07 15:30:00,71.9,72.44,71.85,72.33,1631900.0,71.9,72.44,71.85,72.33,1631900.0
2010-07-08 09:30:00,73.22,73.75,72.25,72.48,2378100.0,73.22,73.75,72.25,72.48,2378100.0
2010-07-08 10:00:00,72.49,73.11,71.71,73.08,1463700.0,72.49,73.11,71.71,73.08,1463700.0
2010-07-08 10:30:00,73.08,73.12,72.43,72.57,877000.0,73.08,73.12,72.43,72.57,877000.0
2010-07-08 11:00:00,72.57,72.63,71.9,72.21,930700.0,72.57,72.63,71.9,72.21,930700.0
2010-07-08 11:30:00,72.25,72.35,71.1,71.62,756400.0,72.25,72.35,71.1,71.62,756400.0
2010-07-08 12:00:00,71.63,72.34,71.49,72.23,594800.0,71.63,72.34,71.49,72.23,594800.0
2010-07-08 12:30:00,72.21,72.28,71.76,72.05,338500.0,72.21,72.28,71.76,72.05,338500.0
2010-07-08 13:00:00,72.02,72.6,71.87,72.3,629500.0,72.02,72.6,71.87,72.3,629500.0
2010-07-08 13:30:00,72.31,72.53,71.85,72.09,401000.0,72.31,72.53,71.85,72.09,401000.0
2010-07-08 14:00:00,72.11,72.17,71.42,71.75,521700.0,72.11,72.17,71.42,71.75,521700.0
2010-07-08 14:30:00,71.75,72.08,71.62,71.96,358700.0,71.75,72.08,71.62,71.96,358700.0
2010-07-08 15:00:00,71.96,72.36,71.7,72.22,576900.0,71.96,72.36,71.7,72.22,576900.0
2010-07-08 15:30:00,72.21,72.57,72.09,72.41,1113800.0,72.21,72.57,72.09,72.41,1113800.0
2010-07-09 09:30:00,70.21,71.81,70.1,71.5,4233000.0,70.21,71.81,70.1,71.5,4233000.0
2010-07-09 10:00:00,71.5,71.84,70.73,70.96,1258200.0,71.5,71.84,70.73,70.96,1258200.0
2010-07-09 10:30:00,70.99,70.99,70.08,70.3,1402400.0,70.99,70.99,70.08,70.3,1402400.0
2010-07-09 11:00:00,70.26,70.73,70.1,70.34,810200.0,70.26,70.73,70.1,70.34,810200.0
2010-07-09 11:30:00,70.35,70.69,70.1,70.56,852700.0,70.35,70.69,70.1,70.56,852700.0
2010-07-09 12:00:00,70.58,70.83,70.42,70.44,577800.0,70.58,70.83,70.42,70.44,577800.0
2010-07-09 12:30:00,70.45,70.57,70.25,70.37,398300.0,70.45,70.57,70.25,70.37,398300.0
2010-07-09 13:00:00,70.35,70.45,70.31,70.35,300100.0,70.35,70.45,70.31,70.35,300100.0
2010-07-09 13:30:00,70.34,70.71,70.33,70.68,364300.0,70.34,70.71,70.33,70.68,364300.0
2010-07-09 14:00:00,70.68,70.89,70.47,70.54,546000.0,70.68,70.89,70.47,70.54,546000.0
2010-07-09 14:30:00,70.54,70.89,70.42,70.82,353400.0,70.54,70.89,70.42,70.82,353400.0
2010-07-09 15:00:00,70.83,71.47,70.73,71.03,817600.0,70.83,71.47,70.73,71.03,817600.0
2010-07-09 15:30:00,71.04,71.43,70.89,71.15,1202300.0,71.04,71.43,70.89,71.15,1202300.0
2010-07-12 09:30:00,70.71,71.75,70.35,71.21,1853700.0,70.71,71.75,70.35,71.21,1853700.0
2010-07-12 10:00:00,71.22,71.78,71.11,71.3,843400.0,71.22,71.78,71.11,71.3,843400.0
2010-07-12 10:30:00,71.3,71.4,70.9,70.96,760700.0,71.3,71.4,70.9,70.96,760700.0
2010-07-12 11:00:00,70.97,70.99,70.54,70.64,666900.0,70.97,70.99,70.54,70.64,666900.0
2010-07-12 11:30:00,70.63,70.83,70.48,70.63,383500.0,70.63,70.83,70.48,70.63,383500.0
2010-07-12 12:00:00,70.61,70.72,70.4,70.54,370600.0,70.61,70.72,70.4,70.54,370600.0
2010-07-12 12:30:00,70.5,71.01,70.48,70.63,305500.0,70.5,71.01,70.48,70.63,305500.0
2010-07-12 13:00:00,70.61,70.8,70.5,70.68,201000.0,70.61,70.8,70.5,70.68,201000.0
2010-07-12 13:30:00,70.68,70.82,70.61,70.7,236800.0,70.68,70.82,70.61,70.7,236800.0
2010-07-12 14:00:00,70.71,70.82,70.49,70.6,322000.0,70.71,70.82,70.49,70.6,322000.0
2010-07-12 14:30:00,70.59,70.74,70.46,70.57,344500.0,70.59,70.74,70.46,70.57,344500.0
2010-07-12 15:00:00,70.62,70.74,70.41,70.68,670600.0,70.62,70.74,70.41,70.68,670600.0
2010-07-12 15:30:00,70.66,70.8,70.55,70.72,1138100.0,70.66,70.8,70.55,70.72,1138100.0
2010-07-13 09:30:00,72.16,72.25,71.39,71.9,1799500.0,72.16,72.25,71.39,71.9,1799500.0
2010-07-13 10:00:00,71.88,73.69,71.85,73.66,1810500.0,71.88,73.69,71.85,73.66,1810500.0
2010-07-13 10:30:00,73.64,74.11,73.29,74.03,1119100.0,73.64,74.11,73.29,74.03,1119100.0
2010-07-13 11:00:00,74.07,74.74,73.99,74.15,1291600.0,74.07,74.74,73.99,74.15,1291600.0
2010-07-13 11:30:00,74.18,74.8,74.14,74.39,974000.0,74.18,74.8,74.14,74.39,974000.0
2010-07-13 12:00:00,74.38,74.52,74.28,74.51,476700.0,74.38,74.52,74.28,74.51,476700.0
2010-07-13 12:30:00,74.51,74.68,74.34,74.58,791800.0,74.51,74.68,74.34,74.58,791800.0
2010-07-13 13:00:00,74.59,74.64,73.63,73.71,920100.0,74.59,74.64,73.63,73.71,920100.0
2010-07-13 13:30:00,73.71,73.87,73.34,73.59,721900.0,73.71,73.87,73.34,73.59,721900.0
2010-07-13 14:00:00,73.59,74.0,73.56,73.9,504000.0,73.59,74.0,73.56,73.9,504000.0
2010-07-13 14:30:00,73.93,74.47,73.92,74.46,589700.0,73.93,74.47,73.92,74.46,589700.0
2010-07-13 15:00:00,74.46,74.8,74.37,74.63,697400.0,74.46,74.8,74.37,74.63,697400.0
2010-07-13 15:30:00,74.65,74.75,74.25,74.34,1152200.0,74.65,74.75,74.25,74.34,1152200.0
2010-07-14 09:30:00,75.14,75.39,74.4,74.92,1237500.0,75.14,75.39,74.4,74.92,1237500.0
2010-07-14 10:00:00,74.91,75.0,74.29,74.63,935700.0,74.91,75.0,74.29,74.63,935700.0
2010-07-14 10:30:00,74.65,75.35,74.65,75.08,673600.0,74.65,75.35,74.65,75.08,673600.0
2010-07-14 11:00:00,75.06,75.4,74.89,75.25,479600.0,75.06,75.4,74.89,75.25,479600.0
2010-07-14 11:30:00,75.26,75.48,75.25,75.34,435500.0,75.26,75.48,75.25,75.34,435500.0
2010-07-14 12:00:00,75.34,75.36,74.92,75.2,352100.0,75.34,75.36,74.92,75.2,352100.0
2010-07-14 12:30:00,75.19,75.28,74.67,74.84,435500.0,75.19,75.28,74.67,74.84,435500.0
2010-07-14 13:00:00,74.84,74.98,74.75,74.93,759600.0,74.84,74.98,74.75,74.93,759600.0
2010-07-14 13:30:00,74.94,75.02,74.31,74.52,449400.0,74.94,75.02,74.31,74.52,449400.0
2010-07-14 14:00:00,74.53,74.6,73.99,74.43,846700.0,74.53,74.6,73.99,74.43,846700.0
2010-07-14 14:30:00,74.43,74.94,74.34,74.94,630900.0,74.43,74.94,74.34,74.94,630900.0
2010-07-14 15:00:00,74.94,75.12,74.63,74.97,742600.0,74.94,75.12,74.63,74.97,742600.0
2010-07-14 15:30:00,74.98,75.08,74.67,75.01,1008100.0,74.98,75.08,74.67,75.01,1008100.0
2010-07-15 09:30:00,75.01,75.5,74.11,75.28,1096900.0,75.01,75.5,74.11,75.28,1096900.0
2010-07-15 10:00:00,75.25,75.25,74.61,74.82,914500.0,75.25,75.25,74.61,74.82,914500.0
2010-07-15 10:30:00,74.77,75.0,74.45,74.65,473900.0,74.77,75.0,74.45,74.65,473900.0
2010-07-15 11:00:00,74.64,74.89,74.42,74.7,336000.0,74.64,74.89,74.42,74.7,336000.0
2010-07-15 11:30:00,74.66,74.96,74.51,74.73,241800.0,74.66,74.96,74.51,74.73,241800.0
2010-07-15 12:00:00,74.71,74.87,74.55,74.56,203900.0,74.71,74.87,74.55,74.56,203900.0
2010-07-15 12:30:00,74.56,74.78,74.41,74.59,228700.0,74.56,74.78,74.41,74.59,228700.0
2010-07-15 13:00:00,74.63,75.0,74.61,74.9,255200.0,74.63,75.0,74.61,74.9,255200.0
2010-07-15 13:30:00,74.91,75.05,74.78,74.91,272300.0,74.91,75.05,74.78,74.91,272300.0
2010-07-15 14:00:00,74.91,75.24,74.85,75.21,1269000.0,74.91,75.24,74.85,75.21,1269000.0
2010-07-15 14:30:00,75.21,75.44,75.08,75.24,692800.0,75.21,75.44,75.08,75.24,692800.0
2010-07-15 15:00:00,75.23,75.37,74.78,75.31,868600.0,75.23,75.37,74.78,75.31,868600.0
2010-07-15 15:30:00,75.3,75.86,75.18,75.65,1391000.0,75.3,75.86,75.18,75.65,1391000.0
2010-07-16 09:30:00,75.23,75.7,74.66,74.96,1165800.0,75.23,75.7,74.66,74.96,1165800.0
2010-07-16 10:00:00,74.95,75.16,73.95,74.5,1344800.0,74.95,75.16,73.95,74.5,1344800.0
2010-07-16 10:30:00,74.5,74.96,74.33,74.79,1449500.0,74.5,74.96,74.33,74.79,1449500.0
2010-07-16 11:00:00,74.79,74.95,74.15,74.5,550200.0,74.79,74.95,74.15,74.5,550200.0
2010-07-16 11:30:00,74.55,74.55,73.9,73.97,427400.0,74.55,74.55,73.9,73.97,427400.0
2010-07-16 12:00:00,73.93,74.27,73.89,74.0,390300.0,73.93,74.27,73.89,74.0,390300.0
2010-07-16 12:30:00,74.0,74.15,73.74,73.9,990900.0,74.0,74.15,73.74,73.9,990900.0
2010-07-16 13:00:00,73.89,73.94,73.37,73.61,765000.0,73.89,73.94,73.37,73.61,765000.0
2010-07-16 13:30:00,73.57,74.05,73.41,73.61,371400.0,73.57,74.05,73.41,73.61,371400.0
2010-07-16 14:00:00,73.58,73.84,73.5,73.73,328600.0,73.58,73.84,73.5,73.73,328600.0
2010-07-16 14:30:00,73.74,73.75,73.48,73.49,469900.0,73.74,73.75,73.48,73.49,469900.0
2010-07-16 15:00:00,73.5,73.52,73.29,73.47,833500.0,73.5,73.52,73.29,73.47,833500.0
2010-07-16 15:30:00,73.46,73.72,73.39,73.54,1000200.0,73.46,73.72,73.39,73.54,1000200.0
2010-07-19 09:30:00,71.67,71.99,70.38,71.72,3736400.0,71.67,71.99,70.38,71.72,3736400.0
2010-07-19 10:00:00,71.68,72.22,70.76,70.78,1737300.0,71.68,72.22,70.76,70.78,1737300.0
2010-07-19 10:30:00,70.75,71.2,70.66,71.13,1145300.0,70.75,71.2,70.66,71.13,1145300.0
2010-07-19 11:00:00,71.15,71.75,71.07,71.32,632400.0,71.15,71.75,71.07,71.32,632400.0
2010-07-19 11:30:00,71.3,71.43,70.85,71.12,449100.0,71.3,71.43,70.85,71.12,449100.0
2010-07-19 12:00:00,71.09,71.6,70.85,71.59,470900.0,71.09,71.6,70.85,71.59,470900.0
2010-07-19 12:30:00,71.58,72.88,71.5,72.59,998900.0,71.58,72.88,71.5,72.59,998900.0
2010-07-19 13:00:00,72.57,72.7,71.6,71.76,759500.0,72.57,72.7,71.6,71.76,759500.0
2010-07-19 13:30:00,71.72,72.3,71.69,72.03,438500.0,71.72,72.3,71.69,72.03,438500.0
2010-07-19 14:00:00,72.06,72.38,72.04,72.2,528900.0,72.06,72.38,72.04,72.2,528900.0
2010-07-19 14:30:00,72.22,72.42,72.11,72.19,621000.0,72.22,72.42,72.11,72.19,621000.0
2010-07-19 15:00:00,72.19,73.39,72.08,72.67,1226900.0,72.19,73.39,72.08,72.67,1226900.0
2010-07-19 15:30:00,72.7,72.97,72.37,72.9,955100.0,72.7,72.97,72.37,72.9,955100.0
2010-07-20 09:30:00,71.1,71.8,70.8,71.08,1008900.0,71.1,71.8,70.8,71.08,1008900.0
2010-07-20 10:00:00,71.12,71.47,70.75,71.34,1047300.0,71.12,71.47,70.75,71.34,1047300.0
2010-07-20 10:30:00,71.32,71.75,71.05,71.26,612200.0,71.32,71.75,71.05,71.26,612200.0
2010-07-20 11:00:00,71.23,72.53,71.23,72.53,849100.0,71.23,72.53,71.23,72.53,849100.0
2010-07-20 11:30:00,72.55,72.75,71.93,72.0,596100.0,72.55,72.75,71.93,72.0,596100.0
2010-07-20 12:00:00,72.02,72.09,71.58,71.86,329800.0,72.02,72.09,71.58,71.86,329800.0
2010-07-20 12:30:00,71.84,72.35,71.77,72.28,279000.0,71.84,72.35,71.77,72.28,279000.0
2010-07-20 13:00:00,72.33,72.41,71.94,72.28,565500.0,72.33,72.41,71.94,72.28,565500.0
2010-07-20 13:30:00,72.29,73.04,72.25,72.95,514200.0,72.29,73.04,72.25,72.95,514200.0
2010-07-20 14:00:00,73.0,73.0,72.38,72.69,716800.0,73.0,73.0,72.38,72.69,716800.0
2010-07-20 14:30:00,72.7,73.34,72.69,73.08,674200.0,72.7,73.34,72.69,73.08,674200.0
2010-07-20 15:00:00,73.1,73.77,72.95,73.69,767900.0,73.1,73.77,72.95,73.69,767900.0
2010-07-20 15:30:00,73.69,74.23,73.65,74.05,1440300.0,73.69,74.23,73.65,74.05,1440300.0
2010-07-21 09:30:00,74.96,76.24,74.88,75.4,2207900.0,74.96,76.24,74.88,75.4,2207900.0
2010-07-21 10:00:00,75.39,76.58,75.11,76.14,1783100.0,75.39,76.58,75.11,76.14,1783100.0
2010-07-21 10:30:00,76.12,76.4,74.28,74.53,1869600.0,76.12,76.4,74.28,74.53,1869600.0
2010-07-21 11:00:00,74.53,74.74,73.42,74.18,1386000.0,74.53,74.74,73.42,74.18,1386000.0
2010-07-21 11:30:00,74.18,74.32,73.51,73.93,814400.0,74.18,74.32,73.51,73.93,814400.0
2010-07-21 12:00:00,74.0,74.52,73.92,74.43,565800.0,74.0,74.52,73.92,74.43,565800.0
2010-07-21 12:30:00,74.43,74.72,74.0,74.14,480700.0,74.43,74.72,74.0,74.14,480700.0
2010-07-21 13:00:00,74.14,74.48,74.0,74.25,473400.0,74.14,74.48,74.0,74.25,473400.0
2010-07-21 13:30:00,74.27,74.61,74.21,74.35,662600.0,74.27,74.61,74.21,74.35,662600.0
2010-07-21 14:00:00,74.36,74.37,73.4,73.71,978800.0,74.36,74.37,73.4,73.71,978800.0
2010-07-21 14:30:00,73.68,73.97,73.38,73.55,763200.0,73.68,73.97,73.38,73.55,763200.0
2010-07-21 15:00:00,73.56,74.26,73.41,74.06,939700.0,73.56,74.26,73.41,74.06,939700.0
2010-07-21 15:30:00,74.06,74.33,73.0,73.31,2610800.0,74.06,74.33,73.0,73.31,2610800.0
2010-07-22 09:30:00,76.41,76.46,73.84,74.4,5058000.0,76.41,76.46,73.84,74.4,5058000.0
2010-07-22 10:00:00,74.5,74.69,72.3,73.55,3559500.0,74.5,74.69,72.3,73.55,3559500.0
2010-07-22 10:30:00,73.56,74.19,73.31,74.07,1457400.0,73.56,74.19,73.31,74.07,1457400.0
2010-07-22 11:00:00,74.08,75.72,74.04,75.33,1502600.0,74.08,75.72,74.04,75.33,1502600.0
2010-07-22 11:30:00,75.33,75.35,74.8,75.34,998500.0,75.33,75.35,74.8,75.34,998500.0
2010-07-22 12:00:00,75.34,75.69,74.93,75.47,770100.0,75.34,75.69,74.93,75.47,770100.0
2010-07-22 12:30:00,75.5,75.52,74.97,75.04,485100.0,75.5,75.52,74.97,75.04,485100.0
2010-07-22 13:00:00,75.09,75.37,74.2,74.24,619900.0,75.09,75.37,74.2,74.24,619900.0
2010-07-22 13:30:00,74.23,74.46,73.98,74.08,776500.0,74.23,74.46,73.98,74.08,776500.0
2010-07-22 14:00:00,74.09,74.48,73.9,74.36,787700.0,74.09,74.48,73.9,74.36,787700.0
2010-07-22 14:30:00,74.36,74.65,74.06,74.08,687500.0,74.36,74.65,74.06,74.08,687500.0
2010-07-22 15:00:00,74.08,74.57,73.76,74.52,858200.0,74.08,74.57,73.76,74.52,858200.0
2010-07-22 15:30:00,74.5,74.59,74.17,74.41,1440900.0,74.5,74.59,74.17,74.41,1440900.0
2010-07-23 09:30:00,75.39,75.45,74.5,74.75,1259200.0,75.39,75.45,74.5,74.75,1259200.0
2010-07-23 10:00:00,74.76,75.2,74.5,74.81,633600.0,74.76,75.2,74.5,74.81,633600.0
2010-07-23 10:30:00,74.82,75.82,74.71,75.72,940400.0,74.82,75.82,74.71,75.72,940400.0
2010-07-23 11:00:00,75.67,75.89,75.25,75.64,622200.0,75.67,75.89,75.25,75.64,622200.0
2010-07-23 11:30:00,75.62,76.1,75.56,75.79,663700.0,75.62,76.1,75.56,75.79,663700.0
2010-07-23 12:00:00,75.84,76.11,75.4,76.04,649600.0,75.84,76.11,75.4,76.04,649600.0
2010-07-23 12:30:00,76.1,76.25,75.66,76.25,448300.0,76.1,76.25,75.66,76.25,448300.0
2010-07-23 13:00:00,76.24,76.95,76.11,76.95,1017900.0,76.24,76.95,76.11,76.95,1017900.0
2010-07-23 13:30:00,76.95,77.0,76.4,76.93,850700.0,76.95,77.0,76.4,76.93,850700.0
2010-07-23 14:00:00,76.9,77.8,76.82,77.59,1496900.0,76.9,77.8,76.82,77.59,1496900.0
2010-07-23 14:30:00,77.6,78.19,77.51,78.1,1680000.0,77.6,78.19,77.51,78.1,1680000.0
2010-07-23 15:00:00,78.07,78.22,77.6,77.91,1018000.0,78.07,78.22,77.6,77.91,1018000.0
2010-07-23 15:30:00,77.91,78.11,77.67,78.08,1624800.0,77.91,78.11,77.67,78.08,1624800.0
2010-07-26 09:30:00,78.87,80.0,78.3,79.51,3248400.0,78.87,80.0,78.3,79.51,3248400.0
2010-07-26 10:00:00,79.57,79.73,78.6,78.65,1446500.0,79.57,79.73,78.6,78.65,1446500.0
2010-07-26 10:30:00,78.65,79.34,78.36,79.25,849200.0,78.65,79.34,78.36,79.25,849200.0
2010-07-26 11:00:00,79.24,79.66,79.09,79.64,588800.0,79.24,79.66,79.09,79.64,588800.0
2010-07-26 11:30:00,79.61,80.06,79.56,79.78,1162700.0,79.61,80.06,79.56,79.78,1162700.0
2010-07-26 12:00:00,79.82,79.89,79.5,79.76,431000.0,79.82,79.89,79.5,79.76,431000.0
2010-07-26 12:30:00,79.77,80.26,79.58,80.25,983000.0,79.77,80.26,79.58,80.25,983000.0
2010-07-26 13:00:00,80.25,80.83,80.25,80.74,1160900.0,80.25,80.83,80.25,80.74,1160900.0
2010-07-26 13:30:00,80.74,80.87,80.5,80.63,611400.0,80.74,80.87,80.5,80.63,611400.0
2010-07-26 14:00:00,80.65,80.7,80.08,80.28,534000.0,80.65,80.7,80.08,80.28,534000.0
2010-07-26 14:30:00,80.29,80.33,79.51,79.74,821500.0,80.29,80.33,79.51,79.74,821500.0
2010-07-26 15:00:00,79.74,80.45,79.67,80.16,666200.0,79.74,80.45,79.67,80.16,666200.0
2010-07-26 15:30:00,80.18,80.47,80.12,80.36,1000900.0,80.18,80.47,80.12,80.36,1000900.0
2010-07-27 09:30:00,80.68,81.99,80.68,81.64,2626800.0,80.68,81.99,80.68,81.64,2626800.0
2010-07-27 10:00:00,81.62,81.96,80.91,81.54,1714100.0,81.62,81.96,80.91,81.54,1714100.0
2010-07-27 10:30:00,81.52,81.58,81.05,81.22,687700.0,81.52,81.58,81.05,81.22,687700.0
2010-07-27 11:00:00,81.21,81.24,80.11,80.22,1084000.0,81.21,81.24,80.11,80.22,1084000.0
2010-07-27 11:30:00,80.3,80.68,80.21,80.63,595100.0,80.3,80.68,80.21,80.63,595100.0
2010-07-27 12:00:00,80.61,80.88,80.47,80.79,354600.0,80.61,80.88,80.47,80.79,354600.0
2010-07-27 12:30:00,80.77,81.14,80.67,80.76,329300.0,80.77,81.14,80.67,80.76,329300.0
2010-07-27 13:00:00,80.78,80.84,80.35,80.35,304000.0,80.78,80.84,80.35,80.35,304000.0
2010-07-27 13:30:00,80.35,80.98,80.35,80.8,320200.0,80.35,80.98,80.35,80.8,320200.0
2010-07-27 14:00:00,80.8,81.3,80.72,81.1,480000.0,80.8,81.3,80.72,81.1,480000.0
2010-07-27 14:30:00,81.11,81.24,80.73,80.99,384200.0,81.11,81.24,80.73,80.99,384200.0
2010-07-27 15:00:00,80.98,81.3,80.94,81.25,519000.0,80.98,81.3,80.94,81.25,519000.0
2010-07-27 15:30:00,81.25,81.27,81.0,81.01,962400.0,81.25,81.27,81.0,81.01,962400.0
2010-07-28 09:30:00,80.78,81.18,80.04,80.73,1061300.0,80.78,81.18,80.04,80.73,1061300.0
2010-07-28 10:00:00,80.73,81.1,80.11,80.32,909100.0,80.73,81.1,80.11,80.32,909100.0
2010-07-28 10:30:00,80.33,80.38,79.78,80.1,694300.0,80.33,80.38,79.78,80.1,694300.0
2010-07-28 11:00:00,80.15,80.22,79.65,79.84,372200.0,80.15,80.22,79.65,79.84,372200.0
2010-07-28 11:30:00,79.85,79.93,79.62,79.77,305700.0,79.85,79.93,79.62,79.77,305700.0
2010-07-28 12:00:00,79.75,80.06,79.65,79.69,340500.0,79.75,80.06,79.65,79.69,340500.0
2010-07-28 12:30:00,79.71,79.71,79.33,79.43,495700.0,79.71,79.71,79.33,79.43,495700.0
2010-07-28 13:00:00,79.42,79.5,78.9,79.01,577400.0,79.42,79.5,78.9,79.01,577400.0
2010-07-28 13:30:00,79.01,79.29,78.88,79.29,324300.0,79.01,79.29,78.88,79.29,324300.0
2010-07-28 14:00:00,79.26,79.47,79.09,79.23,506000.0,79.26,79.47,79.09,79.23,506000.0
2010-07-28 14:30:00,79.26,79.3,79.05,79.14,424500.0,79.26,79.3,79.05,79.14,424500.0
2010-07-28 15:00:00,79.14,79.27,78.92,79.2,566200.0,79.14,79.27,78.92,79.2,566200.0
2010-07-28 15:30:00,79.21,79.48,79.12,79.4,965500.0,79.21,79.48,79.12,79.4,965500.0
2010-07-29 09:30:00,80.09,80.46,79.55,79.6,978500.0,80.09,80.46,79.55,79.6,978500.0
2010-07-29 10:00:00,79.64,79.81,79.03,79.38,653500.0,79.64,79.81,79.03,79.38,653500.0
2010-07-29 10:30:00,79.44,79.57,79.03,79.06,402400.0,79.44,79.57,79.03,79.06,402400.0
2010-07-29 11:00:00,79.06,79.1,78.21,78.25,915700.0,79.06,79.1,78.21,78.25,915700.0
2010-07-29 11:30:00,78.26,78.67,77.75,78.35,1172600.0,78.26,78.67,77.75,78.35,1172600.0
2010-07-29 12:00:00,78.38,78.43,77.64,78.13,603400.0,78.38,78.43,77.64,78.13,603400.0
2010-07-29 12:30:00,78.15,78.55,77.9,78.49,392000.0,78.15,78.55,77.9,78.49,392000.0
2010-07-29 13:00:00,78.45,78.94,78.4,78.89,496000.0,78.45,78.94,78.4,78.89,496000.0
2010-07-29 13:30:00,78.9,79.31,78.84,79.16,431800.0,78.9,79.31,78.84,79.16,431800.0
2010-07-29 14:00:00,79.17,79.59,79.08,79.53,442900.0,79.17,79.59,79.08,79.53,442900.0
2010-07-29 14:30:00,79.58,79.96,79.43,79.56,671200.0,79.58,79.96,79.43,79.56,671200.0
2010-07-29 15:00:00,79.55,80.05,79.39,79.73,593300.0,79.55,80.05,79.39,79.73,593300.0
2010-07-29 15:30:00,79.73,79.85,79.12,79.18,712700.0,79.73,79.85,79.12,79.18,712700.0
2010-07-30 09:30:00,79.45,79.48,78.3,79.24,1504500.0,79.45,79.48,78.3,79.24,1504500.0
2010-07-30 10:00:00,79.26,80.96,79.22,80.92,1679600.0,79.26,80.96,79.22,80.92,1679600.0
2010-07-30 10:30:00,80.94,81.53,80.75,81.32,1498900.0,80.94,81.53,80.75,81.32,1498900.0
2010-07-30 11:00:00,81.31,81.31,80.65,80.97,644400.0,81.31,81.31,80.65,80.97,644400.0
2010-07-30 11:30:00,80.98,81.39,80.9,81.34,574700.0,80.98,81.39,80.9,81.34,574700.0
2010-07-30 12:00:00,81.37,81.4,80.85,81.05,439400.0,81.37,81.4,80.85,81.05,439400.0
2010-07-30 12:30:00,81.07,81.25,81.0,81.18,327800.0,81.07,81.25,81.0,81.18,327800.0
2010-07-30 13:00:00,81.19,81.25,80.9,81.07,427000.0,81.19,81.25,80.9,81.07,427000.0
2010-07-30 13:30:00,81.07,81.12,80.77,80.8,384700.0,81.07,81.12,80.77,80.8,384700.0
2010-07-30 14:00:00,80.79,81.23,80.65,80.97,587300.0,80.79,81.23,80.65,80.97,587300.0
2010-07-30 14:30:00,80.98,81.35,80.98,81.24,802300.0,80.98,81.35,80.98,81.24,802300.0
2010-07-30 15:00:00,81.23,81.5,81.16,81.4,1390500.0,81.23,81.5,81.16,81.4,1390500.0
2010-07-30 15:30:00,81.43,81.55,81.32,81.41,1657600.0,81.43,81.55,81.32,81.41,1657600.0
2010-08-02 09:30:00,83.03,84.0,82.89,83.9,2749400.0,83.03,84.0,82.89,83.9,2749400.0
2010-08-02 10:00:00,83.88,84.1,83.58,83.9,1231200.0,83.88,84.1,83.58,83.9,1231200.0
2010-08-02 10:30:00,83.91,83.95,83.32,83.83,822400.0,83.91,83.95,83.32,83.83,822400.0
2010-08-02 11:00:00,83.84,84.25,83.77,84.04,1143700.0,83.84,84.25,83.77,84.04,1143700.0
2010-08-02 11:30:00,84.05,84.5,84.0,84.46,698300.0,84.05,84.5,84.0,84.46,698300.0
2010-08-02 12:00:00,84.48,84.85,83.96,84.3,1227600.0,84.48,84.85,83.96,84.3,1227600.0
2010-08-02 12:30:00,84.33,84.7,84.23,84.54,510000.0,84.33,84.7,84.23,84.54,510000.0
2010-08-02 13:00:00,84.52,84.59,84.22,84.37,434700.0,84.52,84.59,84.22,84.37,434700.0
2010-08-02 13:30:00,84.38,84.5,84.27,84.29,366900.0,84.38,84.5,84.27,84.29,366900.0
2010-08-02 14:00:00,84.29,84.76,84.29,84.73,541100.0,84.29,84.76,84.29,84.73,541100.0
2010-08-02 14:30:00,84.73,84.98,84.73,84.93,1019300.0,84.73,84.98,84.73,84.93,1019300.0
2010-08-02 15:00:00,84.93,84.95,84.63,84.66,890900.0,84.93,84.95,84.63,84.66,890900.0
2010-08-02 15:30:00,84.65,84.85,84.45,84.57,1474400.0,84.65,84.85,84.45,84.57,1474400.0
2010-08-03 09:30:00,84.43,84.67,83.06,83.18,1894300.0,84.43,84.67,83.06,83.18,1894300.0
2010-08-03 10:00:00,83.18,83.78,82.8,83.45,1250000.0,83.18,83.78,82.8,83.45,1250000.0
2010-08-03 10:30:00,83.46,84.49,83.41,84.34,754400.0,83.46,84.49,83.41,84.34,754400.0
2010-08-03 11:00:00,84.35,84.97,84.19,84.75,767100.0,84.35,84.97,84.19,84.75,767100.0
2010-08-03 11:30:00,84.75,85.0,84.62,84.8,800900.0,84.75,85.0,84.62,84.8,800900.0
2010-08-03 12:00:00,84.82,84.9,84.01,84.18,532000.0,84.82,84.9,84.01,84.18,532000.0
2010-08-03 12:30:00,84.16,84.65,84.15,84.46,287000.0,84.16,84.65,84.15,84.46,287000.0
2010-08-03 13:00:00,84.41,84.82,84.25,84.75,311800.0,84.41,84.82,84.25,84.75,311800.0
2010-08-03 13:30:00,84.75,84.94,84.64,84.86,280100.0,84.75,84.94,84.64,84.86,280100.0
2010-08-03 14:00:00,84.86,85.26,84.79,85.26,726700.0,84.86,85.26,84.79,85.26,726700.0
2010-08-03 14:30:00,85.25,85.35,85.05,85.18,496300.0,85.25,85.35,85.05,85.18,496300.0
2010-08-03 15:00:00,85.19,85.25,84.37,84.6,701500.0,85.19,85.25,84.37,84.6,701500.0
2010-08-03 15:30:00,84.59,84.8,84.45,84.79,784000.0,84.59,84.8,84.45,84.79,784000.0
2010-08-04 09:30:00,85.41,86.06,85.07,85.39,1794600.0,85.41,86.06,85.07,85.39,1794600.0
2010-08-04 10:00:00,85.44,85.85,85.3,85.45,1239400.0,85.44,85.85,85.3,85.45,1239400.0
2010-08-04 10:30:00,85.45,86.0,85.4,85.97,1099000.0,85.45,86.0,85.4,85.97,1099000.0
2010-08-04 11:00:00,85.98,86.23,85.73,86.18,1005800.0,85.98,86.23,85.73,86.18,1005800.0
2010-08-04 11:30:00,86.18,86.41,86.0,86.22,1168400.0,86.18,86.41,86.0,86.22,1168400.0
2010-08-04 12:00:00,86.24,86.49,86.14,86.36,635100.0,86.24,86.49,86.14,86.36,635100.0
2010-08-04 12:30:00,86.36,86.91,86.35,86.6,786900.0,86.36,86.91,86.35,86.6,786900.0
2010-08-04 13:00:00,86.63,86.81,86.29,86.35,419600.0,86.63,86.81,86.29,86.35,419600.0
2010-08-04 13:30:00,86.35,86.45,86.17,86.35,388700.0,86.35,86.45,86.17,86.35,388700.0
2010-08-04 14:00:00,86.34,86.85,86.27,86.85,477100.0,86.34,86.85,86.27,86.85,477100.0
2010-08-04 14:30:00,86.85,86.85,86.57,86.74,707200.0,86.85,86.85,86.57,86.74,707200.0
2010-08-04 15:00:00,86.73,86.75,86.53,86.7,578100.0,86.73,86.75,86.53,86.7,578100.0
2010-08-04 15:30:00,86.69,86.75,86.52,86.6,1073000.0,86.69,86.75,86.52,86.6,1073000.0
2010-08-05 09:30:00,86.25,86.46,85.54,85.6,1411100.0,86.25,86.46,85.54,85.6,1411100.0
2010-08-05 10:00:00,85.6,85.9,85.57,85.79,662000.0,85.6,85.9,85.57,85.79,662000.0
2010-08-05 10:30:00,85.77,85.9,85.0,85.2,831900.0,85.77,85.9,85.0,85.2,831900.0
2010-08-05 11:00:00,85.2,85.4,84.85,85.4,751300.0,85.2,85.4,84.85,85.4,751300.0
2010-08-05 11:30:00,85.39,85.4,84.95,85.12,444400.0,85.39,85.4,84.95,85.12,444400.0
2010-08-05 12:00:00,85.15,85.64,85.11,85.52,298900.0,85.15,85.64,85.11,85.52,298900.0
2010-08-05 12:30:00,85.55,85.84,85.45,85.82,315500.0,85.55,85.84,85.45,85.82,315500.0
2010-08-05 13:00:00,85.81,85.85,85.39,85.63,285600.0,85.81,85.85,85.39,85.63,285600.0
2010-08-05 13:30:00,85.64,85.96,85.61,85.94,308800.0,85.64,85.96,85.61,85.94,308800.0
2010-08-05 14:00:00,85.96,86.23,85.89,85.89,529500.0,85.96,86.23,85.89,85.89,529500.0
2010-08-05 14:30:00,85.89,85.92,85.58,85.69,317300.0,85.89,85.92,85.58,85.69,317300.0
2010-08-05 15:00:00,85.66,85.88,85.47,85.48,489400.0,85.66,85.88,85.47,85.48,489400.0
2010-08-05 15:30:00,85.48,85.6,85.4,85.59,958300.0,85.48,85.6,85.4,85.59,958300.0
2010-08-06 09:30:00,84.67,86.3,84.33,86.3,1215400.0,84.67,86.3,84.33,86.3,1215400.0
2010-08-06 10:00:00,86.3,86.47,86.12,86.37,672300.0,86.3,86.47,86.12,86.37,672300.0
2010-08-06 10:30:00,86.32,86.41,84.5,84.71,1070700.0,86.32,86.41,84.5,84.71,1070700.0
2010-08-06 11:00:00,84.69,85.24,84.56,85.11,565600.0,84.69,85.24,84.56,85.11,565600.0
2010-08-06 11:30:00,85.14,85.52,85.07,85.33,426600.0,85.14,85.52,85.07,85.33,426600.0
2010-08-06 12:00:00,85.35,85.55,85.26,85.32,264500.0,85.35,85.55,85.26,85.32,264500.0
2010-08-06 12:30:00,85.32,86.01,85.28,85.75,291800.0,85.32,86.01,85.28,85.75,291800.0
2010-08-06 13:00:00,85.8,86.06,85.68,86.0,247000.0,85.8,86.06,85.68,86.0,247000.0
2010-08-06 13:30:00,85.97,86.09,85.85,85.97,315300.0,85.97,86.09,85.85,85.97,315300.0
2010-08-06 14:00:00,85.97,86.15,85.83,86.15,294200.0,85.97,86.15,85.83,86.15,294200.0
2010-08-06 14:30:00,86.13,86.57,86.12,86.5,779100.0,86.13,86.57,86.12,86.5,779100.0
2010-08-06 15:00:00,86.5,86.6,86.36,86.52,907200.0,86.5,86.6,86.36,86.52,907200.0
2010-08-06 15:30:00,86.54,86.6,86.32,86.46,1334100.0,86.54,86.6,86.32,86.46,1334100.0
2010-08-09 09:30:00,87.46,88.0,86.7,86.9,1758600.0,87.46,88.0,86.7,86.9,1758600.0
2010-08-09 10:00:00,86.9,87.49,86.89,87.04,762700.0,86.9,87.49,86.89,87.04,762700.0
2010-08-09 10:30:00,87.06,87.18,87.0,87.03,713700.0,87.06,87.18,87.0,87.03,713700.0
2010-08-09 11:00:00,87.05,87.13,86.98,87.04,557200.0,87.05,87.13,86.98,87.04,557200.0
2010-08-09 11:30:00,87.03,87.3,86.7,87.26,807600.0,87.03,87.3,86.7,87.26,807600.0
2010-08-09 12:00:00,87.24,87.74,87.22,87.66,710500.0,87.24,87.74,87.22,87.66,710500.0
2010-08-09 12:30:00,87.69,87.72,87.27,87.63,288400.0,87.69,87.72,87.27,87.63,288400.0
2010-08-09 13:00:00,87.64,87.79,87.5,87.51,304400.0,87.64,87.79,87.5,87.51,304400.0
2010-08-09 13:30:00,87.51,87.72,87.41,87.46,306000.0,87.51,87.72,87.41,87.46,306000.0
2010-08-09 14:00:00,87.47,87.8,87.46,87.77,310100.0,87.47,87.8,87.46,87.77,310100.0
2010-08-09 14:30:00,87.76,87.95,87.75,87.8,633600.0,87.76,87.95,87.75,87.8,633600.0
2010-08-09 15:00:00,87.79,87.79,87.47,87.55,518200.0,87.79,87.79,87.47,87.55,518200.0
2010-08-09 15:30:00,87.54,87.64,87.41,87.55,745300.0,87.54,87.64,87.41,87.55,745300.0
2010-08-10 09:30:00,86.5,86.64,85.62,86.47,1223100.0,86.5,86.64,85.62,86.47,1223100.0
2010-08-10 10:00:00,86.47,87.0,86.4,86.73,693200.0,86.47,87.0,86.4,86.73,693200.0
2010-08-10 10:30:00,86.72,86.74,86.3,86.41,464300.0,86.72,86.74,86.3,86.41,464300.0
2010-08-10 11:00:00,86.4,86.63,86.37,86.62,351600.0,86.4,86.63,86.37,86.62,351600.0
2010-08-10 11:30:00,86.62,86.81,86.54,86.74,366700.0,86.62,86.81,86.54,86.74,366700.0
2010-08-10 12:00:00,86.72,86.84,86.64,86.8,352300.0,86.72,86.84,86.64,86.8,352300.0
2010-08-10 12:30:00,86.81,86.81,86.03,86.81,349100.0,86.81,86.81,86.03,86.81,349100.0
2010-08-10 13:00:00,86.78,86.9,86.33,86.35,420300.0,86.78,86.9,86.33,86.35,420300.0
2010-08-10 13:30:00,86.36,86.81,86.3,86.8,341900.0,86.36,86.81,86.3,86.8,341900.0
2010-08-10 14:00:00,86.8,87.25,86.6,87.08,835800.0,86.8,87.25,86.6,87.08,835800.0
2010-08-10 14:30:00,87.08,88.32,87.07,87.84,1611400.0,87.08,88.32,87.07,87.84,1611400.0
2010-08-10 15:00:00,87.84,88.1,87.52,87.76,932600.0,87.84,88.1,87.52,87.76,932600.0
2010-08-10 15:30:00,87.76,88.0,87.65,87.87,1005100.0,87.76,88.0,87.65,87.87,1005100.0
2010-08-11 09:30:00,85.77,86.35,85.22,85.93,1800400.0,85.77,86.35,85.22,85.93,1800400.0
2010-08-11 10:00:00,85.91,85.93,85.25,85.44,1382700.0,85.91,85.93,85.25,85.44,1382700.0
2010-08-11 10:30:00,85.43,85.61,84.51,84.68,1244500.0,85.43,85.61,84.51,84.68,1244500.0
2010-08-11 11:00:00,84.69,84.73,83.45,84.34,1820100.0,84.69,84.73,83.45,84.34,1820100.0
2010-08-11 11:30:00,84.34,84.6,83.87,83.97,499200.0,84.34,84.6,83.87,83.97,499200.0
2010-08-11 12:00:00,83.97,84.5,83.8,83.89,504200.0,83.97,84.5,83.8,83.89,504200.0
2010-08-11 12:30:00,83.89,84.11,83.44,83.65,653600.0,83.89,84.11,83.44,83.65,653600.0
2010-08-11 13:00:00,83.63,84.34,83.63,84.21,391400.0,83.63,84.34,83.63,84.21,391400.0
2010-08-11 13:30:00,84.2,84.24,83.79,83.96,283800.0,84.2,84.24,83.79,83.96,283800.0
2010-08-11 14:00:00,83.96,84.1,83.85,84.0,304900.0,83.96,84.1,83.85,84.0,304900.0
2010-08-11 14:30:00,84.0,84.07,83.65,83.76,464200.0,84.0,84.07,83.65,83.76,464200.0
2010-08-11 15:00:00,83.77,84.14,83.72,84.0,583200.0,83.77,84.14,83.72,84.0,583200.0
2010-08-11 15:30:00,84.0,84.44,83.95,84.21,1138400.0,84.0,84.44,83.95,84.21,1138400.0
2010-08-12 09:30:00,81.85,82.67,80.1,82.39,3305800.0,81.85,82.67,80.1,82.39,3305800.0
2010-08-12 10:00:00,82.42,83.38,82.39,82.64,1351000.0,82.42,83.38,82.39,82.64,1351000.0
2010-08-12 10:30:00,82.63,83.85,82.46,83.47,730700.0,82.63,83.85,82.46,83.47,730700.0
2010-08-12 11:00:00,83.48,84.05,83.13,83.77,774100.0,83.48,84.05,83.13,83.77,774100.0
2010-08-12 11:30:00,83.8,84.11,83.33,83.74,587000.0,83.8,84.11,83.33,83.74,587000.0
2010-08-12 12:00:00,83.73,83.78,83.26,83.28,555900.0,83.73,83.78,83.26,83.28,555900.0
2010-08-12 12:30:00,83.28,83.5,82.94,83.42,544600.0,83.28,83.5,82.94,83.42,544600.0
2010-08-12 13:00:00,83.42,83.45,82.9,83.09,442800.0,83.42,83.45,82.9,83.09,442800.0
2010-08-12 13:30:00,83.07,83.22,82.78,82.93,326100.0,83.07,83.22,82.78,82.93,326100.0
2010-08-12 14:00:00,82.94,83.15,82.82,83.01,351800.0,82.94,83.15,82.82,83.01,351800.0
2010-08-12 14:30:00,83.02,83.03,82.4,82.61,615300.0,83.02,83.03,82.4,82.61,615300.0
2010-08-12 15:00:00,82.61,82.94,82.53,82.89,826000.0,82.61,82.94,82.53,82.89,826000.0
2010-08-12 15:30:00,82.9,83.2,82.5,82.66,1248300.0,82.9,83.2,82.5,82.66,1248300.0
2010-08-13 09:30:00,82.77,83.5,82.04,82.73,1170400.0,82.77,83.5,82.04,82.73,1170400.0
2010-08-13 10:00:00,82.73,83.05,82.32,82.63,598200.0,82.73,83.05,82.32,82.63,598200.0
2010-08-13 10:30:00,82.66,82.75,82.3,82.46,365100.0,82.66,82.75,82.3,82.46,365100.0
2010-08-13 11:00:00,82.45,82.69,82.34,82.51,279600.0,82.45,82.69,82.34,82.51,279600.0
2010-08-13 11:30:00,82.51,82.65,82.42,82.58,298500.0,82.51,82.65,82.42,82.58,298500.0
2010-08-13 12:00:00,82.58,83.12,82.54,83.03,396700.0,82.58,83.12,82.54,83.03,396700.0
2010-08-13 12:30:00,83.03,83.35,82.86,82.95,412400.0,83.03,83.35,82.86,82.95,412400.0
2010-08-13 13:00:00,82.95,83.18,82.78,82.95,364600.0,82.95,83.18,82.78,82.95,364600.0
2010-08-13 13:30:00,82.93,83.13,82.87,82.99,243000.0,82.93,83.13,82.87,82.99,243000.0
2010-08-13 14:00:00,82.99,83.1,82.86,83.07,249600.0,82.99,83.1,82.86,83.07,249600.0
2010-08-13 14:30:00,83.07,83.3,83.0,83.1,383100.0,83.07,83.3,83.0,83.1,383100.0
2010-08-13 15:00:00,83.1,83.27,83.09,83.13,324400.0,83.1,83.27,83.09,83.13,324400.0
2010-08-13 15:30:00,83.12,83.27,82.68,82.82,1132400.0,83.12,83.27,82.68,82.82,1132400.0
2010-08-16 09:30:00,82.28,84.2,82.11,83.77,1149500.0,82.28,84.2,82.11,83.77,1149500.0
2010-08-16 10:00:00,83.76,84.5,83.6,84.42,757100.0,83.76,84.5,83.6,84.42,757100.0
2010-08-16 10:30:00,84.46,85.27,84.43,84.87,1010300.0,84.46,85.27,84.43,84.87,1010300.0
2010-08-16 11:00:00,84.88,84.93,84.43,84.51,485000.0,84.88,84.93,84.43,84.51,485000.0
2010-08-16 11:30:00,84.47,84.88,84.46,84.82,337700.0,84.47,84.88,84.46,84.82,337700.0
2010-08-16 12:00:00,84.85,85.24,84.83,85.22,361500.0,84.85,85.24,84.83,85.22,361500.0
2010-08-16 12:30:00,85.24,85.27,84.77,84.82,291500.0,85.24,85.27,84.77,84.82,291500.0
2010-08-16 13:00:00,84.83,85.1,84.72,84.75,255300.0,84.83,85.1,84.72,84.75,255300.0
2010-08-16 13:30:00,84.72,84.84,84.33,84.58,315300.0,84.72,84.84,84.33,84.58,315300.0
2010-08-16 14:00:00,84.58,84.75,84.3,84.59,277700.0,84.58,84.75,84.3,84.59,277700.0
2010-08-16 14:30:00,84.58,84.62,83.93,83.96,449700.0,84.58,84.62,83.93,83.96,449700.0
2010-08-16 15:00:00,83.96,84.1,83.53,83.89,695500.0,83.96,84.1,83.53,83.89,695500.0
2010-08-16 15:30:00,83.9,84.35,83.74,84.35,813700.0,83.9,84.35,83.74,84.35,813700.0
2010-08-17 09:30:00,85.78,85.78,85.06,85.45,1179800.0,85.78,85.78,85.06,85.45,1179800.0
2010-08-17 10:00:00,85.44,85.74,85.3,85.4,573800.0,85.44,85.74,85.3,85.4,573800.0
2010-08-17 10:30:00,85.43,85.55,85.2,85.44,456000.0,85.43,85.55,85.2,85.44,456000.0
2010-08-17 11:00:00,85.41,85.83,85.4,85.72,564300.0,85.41,85.83,85.4,85.72,564300.0
2010-08-17 11:30:00,85.73,85.9,85.53,85.54,567700.0,85.73,85.9,85.53,85.54,567700.0
2010-08-17 12:00:00,85.56,85.7,85.3,85.32,324900.0,85.56,85.7,85.3,85.32,324900.0
2010-08-17 12:30:00,85.32,86.05,85.28,85.38,171700.0,85.32,86.05,85.28,85.38,171700.0
2010-08-17 13:00:00,85.38,85.86,85.36,85.65,356500.0,85.38,85.86,85.36,85.65,356500.0
2010-08-17 13:30:00,85.63,85.84,85.54,85.68,241000.0,85.63,85.84,85.54,85.68,241000.0
2010-08-17 14:00:00,85.68,85.7,85.48,85.6,148100.0,85.68,85.7,85.48,85.6,148100.0
2010-08-17 14:30:00,85.61,85.64,85.08,85.12,364600.0,85.61,85.64,85.08,85.12,364600.0
2010-08-17 15:00:00,85.11,85.22,84.76,85.08,659000.0,85.11,85.22,84.76,85.08,659000.0
2010-08-17 15:30:00,85.1,85.12,84.3,84.42,1278500.0,85.1,85.12,84.3,84.42,1278500.0
2010-08-18 09:30:00,84.63,84.82,83.12,84.65,1218100.0,84.63,84.82,83.12,84.65,1218100.0
2010-08-18 10:00:00,84.62,84.63,83.6,83.66,654100.0,84.62,84.63,83.6,83.66,654100.0
2010-08-18 10:30:00,83.68,83.99,83.12,83.36,746500.0,83.68,83.99,83.12,83.36,746500.0
2010-08-18 11:00:00,83.38,83.81,83.27,83.45,465600.0,83.38,83.81,83.27,83.45,465600.0
2010-08-18 11:30:00,83.48,84.3,83.46,83.99,439900.0,83.48,84.3,83.46,83.99,439900.0
2010-08-18 12:00:00,83.98,84.09,83.6,83.71,283800.0,83.98,84.09,83.6,83.71,283800.0
2010-08-18 12:30:00,83.71,84.15,83.58,84.11,328600.0,83.71,84.15,83.58,84.11,328600.0
2010-08-18 13:00:00,84.12,84.2,83.9,84.07,362300.0,84.12,84.2,83.9,84.07,362300.0
2010-08-18 13:30:00,84.07,84.11,83.73,84.0,173200.0,84.07,84.11,83.73,84.0,173200.0
2010-08-18 14:00:00,83.99,84.07,83.73,83.78,263800.0,83.99,84.07,83.73,83.78,263800.0
2010-08-18 14:30:00,83.78,83.84,83.45,83.56,382400.0,83.78,83.84,83.45,83.56,382400.0
2010-08-18 15:00:00,83.58,83.64,83.0,83.1,778300.0,83.58,83.64,83.0,83.1,778300.0
2010-08-18 15:30:00,83.1,83.32,82.8,82.94,1336400.0,83.1,83.32,82.8,82.94,1336400.0
2010-08-19 09:30:00,82.5,83.3,82.2,82.42,990100.0,82.5,83.3,82.2,82.42,990100.0
2010-08-19 10:00:00,82.41,82.41,81.6,82.17,1070600.0,82.41,82.41,81.6,82.17,1070600.0
2010-08-19 10:30:00,82.15,82.16,81.6,81.88,641000.0,82.15,82.16,81.6,81.88,641000.0
2010-08-19 11:00:00,81.89,81.96,81.53,81.58,569700.0,81.89,81.96,81.53,81.58,569700.0
2010-08-19 11:30:00,81.61,81.63,81.01,81.35,683800.0,81.61,81.63,81.01,81.35,683800.0
2010-08-19 12:00:00,81.34,81.47,81.05,81.47,438900.0,81.34,81.47,81.05,81.47,438900.0
2010-08-19 12:30:00,81.47,81.75,81.3,81.65,344600.0,81.47,81.75,81.3,81.65,344600.0
2010-08-19 13:00:00,81.66,81.73,81.36,81.49,234400.0,81.66,81.73,81.36,81.49,234400.0
2010-08-19 13:30:00,81.5,81.59,81.25,81.28,164400.0,81.5,81.59,81.25,81.28,164400.0
2010-08-19 14:00:00,81.28,81.38,81.12,81.23,344600.0,81.28,81.38,81.12,81.23,344600.0
2010-08-19 14:30:00,81.23,81.5,81.1,81.23,554500.0,81.23,81.5,81.1,81.23,554500.0
2010-08-19 15:00:00,81.22,81.64,81.11,81.47,588700.0,81.22,81.64,81.11,81.47,588700.0
2010-08-19 15:30:00,81.47,81.6,81.14,81.19,799400.0,81.47,81.6,81.14,81.19,799400.0
2010-08-20 09:30:00,80.69,81.64,80.4,81.24,1419900.0,80.69,81.64,80.4,81.24,1419900.0
2010-08-20 10:00:00,81.24,81.27,80.51,80.9,1358400.0,81.24,81.27,80.51,80.9,1358400.0
2010-08-20 10:30:00,80.9,81.25,80.88,80.99,378900.0,80.9,81.25,80.88,80.99,378900.0
2010-08-20 11:00:00,81.0,81.17,80.86,81.07,264600.0,81.0,81.17,80.86,81.07,264600.0
2010-08-20 11:30:00,81.08,81.09,80.67,80.72,360100.0,81.08,81.09,80.67,80.72,360100.0
2010-08-20 12:00:00,80.71,80.78,80.52,80.7,315900.0,80.71,80.78,80.52,80.7,315900.0
2010-08-20 12:30:00,80.7,80.91,80.58,80.82,172200.0,80.7,80.91,80.58,80.82,172200.0
2010-08-20 13:00:00,80.81,81.15,80.81,81.08,350200.0,80.81,81.15,80.81,81.08,350200.0
2010-08-20 13:30:00,81.09,81.66,81.01,81.56,559600.0,81.09,81.66,81.01,81.56,559600.0
2010-08-20 14:00:00,81.55,81.92,81.52,81.78,372200.0,81.55,81.92,81.52,81.78,372200.0
2010-08-20 14:30:00,81.81,82.69,81.81,82.5,678200.0,81.81,82.69,81.81,82.5,678200.0
2010-08-20 15:00:00,82.48,82.48,81.81,82.03,616500.0,82.48,82.48,81.81,82.03,616500.0
2010-08-20 15:30:00,82.04,82.24,81.9,82.17,822200.0,82.04,82.24,81.9,82.17,822200.0
2010-08-23 09:30:00,81.22,81.39,80.15,80.83,2296400.0,81.22,81.39,80.15,80.83,2296400.0
2010-08-23 10:00:00,80.86,81.1,80.05,80.1,1138700.0,80.86,81.1,80.05,80.1,1138700.0
2010-08-23 10:30:00,80.09,80.29,79.39,79.79,1777400.0,80.09,80.29,79.39,79.79,1777400.0
2010-08-23 11:00:00,79.78,79.91,79.6,79.68,486000.0,79.78,79.91,79.6,79.68,486000.0
2010-08-23 11:30:00,79.68,79.89,79.55,79.67,346000.0,79.68,79.89,79.55,79.67,346000.0
2010-08-23 12:00:00,79.66,79.8,79.6,79.69,226800.0,79.66,79.8,79.6,79.69,226800.0
2010-08-23 12:30:00,79.68,79.8,79.37,79.46,336700.0,79.68,79.8,79.37,79.46,336700.0
2010-08-23 13:00:00,79.48,79.56,79.24,79.55,399200.0,79.48,79.56,79.24,79.55,399200.0
2010-08-23 13:30:00,79.56,80.24,79.5,80.2,483700.0,79.56,80.24,79.5,80.2,483700.0
2010-08-23 14:00:00,80.21,80.74,80.03,80.4,564100.0,80.21,80.74,80.03,80.4,564100.0
2010-08-23 14:30:00,80.39,80.72,80.17,80.17,392600.0,80.39,80.72,80.17,80.17,392600.0
2010-08-23 15:00:00,80.17,80.4,80.0,80.03,379500.0,80.17,80.4,80.0,80.03,379500.0
2010-08-23 15:30:00,80.03,80.07,79.32,79.37,1001600.0,80.03,80.07,79.32,79.37,1001600.0
2010-08-24 09:30:00,77.6,77.97,76.82,77.34,1794700.0,77.6,77.97,76.82,77.34,1794700.0
2010-08-24 10:00:00,77.32,77.96,76.86,77.69,1349200.0,77.32,77.96,76.86,77.69,1349200.0
2010-08-24 10:30:00,77.68,78.67,77.63,78.65,1168000.0,77.68,78.67,77.63,78.65,1168000.0
2010-08-24 11:00:00,78.66,78.88,77.99,78.18,1001200.0,78.66,78.88,77.99,78.18,1001200.0
2010-08-24 11:30:00,78.17,78.52,78.02,78.21,290300.0,78.17,78.52,78.02,78.21,290300.0
2010-08-24 12:00:00,78.2,78.67,78.15,78.16,383300.0,78.2,78.67,78.15,78.16,383300.0
2010-08-24 12:30:00,78.18,78.37,78.03,78.31,256400.0,78.18,78.37,78.03,78.31,256400.0
2010-08-24 13:00:00,78.3,78.48,78.11,78.48,169600.0,78.3,78.48,78.11,78.48,169600.0
2010-08-24 13:30:00,78.47,78.48,77.77,77.9,279000.0,78.47,78.48,77.77,77.9,279000.0
2010-08-24 14:00:00,77.89,77.97,77.53,77.58,254200.0,77.89,77.97,77.53,77.58,254200.0
2010-08-24 14:30:00,77.59,78.0,77.56,77.97,314300.0,77.59,78.0,77.56,77.97,314300.0
2010-08-24 15:00:00,77.97,78.08,77.81,77.94,606800.0,77.97,78.08,77.81,77.94,606800.0
2010-08-24 15:30:00,77.95,77.97,77.3,77.34,1024600.0,77.95,77.97,77.3,77.34,1024600.0
2010-08-25 09:30:00,76.41,76.92,76.1,76.24,1232100.0,76.41,76.92,76.1,76.24,1232100.0
2010-08-25 10:00:00,76.25,76.69,76.0,76.49,826500.0,76.25,76.69,76.0,76.49,826500.0
2010-08-25 10:30:00,76.5,76.59,76.03,76.47,588600.0,76.5,76.59,76.03,76.47,588600.0
2010-08-25 11:00:00,76.46,77.3,76.36,77.3,638800.0,76.46,77.3,76.36,77.3,638800.0
2010-08-25 11:30:00,77.29,77.35,77.01,77.2,459300.0,77.29,77.35,77.01,77.2,459300.0
2010-08-25 12:00:00,77.2,77.5,77.13,77.34,335500.0,77.2,77.5,77.13,77.34,335500.0
2010-08-25 12:30:00,77.33,77.39,76.9,77.06,244200.0,77.33,77.39,76.9,77.06,244200.0
2010-08-25 13:00:00,77.05,77.4,76.96,77.19,240600.0,77.05,77.4,76.96,77.19,240600.0
2010-08-25 13:30:00,77.19,77.56,77.16,77.29,426500.0,77.19,77.56,77.16,77.29,426500.0
2010-08-25 14:00:00,77.27,77.39,76.97,77.3,375800.0,77.27,77.39,76.97,77.3,375800.0
2010-08-25 14:30:00,77.33,78.26,76.86,78.15,689900.0,77.33,78.26,76.86,78.15,689900.0
2010-08-25 15:00:00,78.17,78.36,77.85,77.92,471100.0,78.17,78.36,77.85,77.92,471100.0
2010-08-25 15:30:00,77.92,78.55,77.89,78.28,862700.0,77.92,78.55,77.89,78.28,862700.0
2010-08-26 09:30:00,79.4,79.43,78.39,78.82,1013600.0,79.4,79.43,78.39,78.82,1013600.0
2010-08-26 10:00:00,78.8,79.09,78.41,78.5,580900.0,78.8,79.09,78.41,78.5,580900.0
2010-08-26 10:30:00,78.49,78.84,78.46,78.78,398100.0,78.49,78.84,78.46,78.78,398100.0
2010-08-26 11:00:00,78.76,78.8,78.17,78.22,453700.0,78.76,78.8,78.17,78.22,453700.0
2010-08-26 11:30:00,78.23,78.25,77.72,78.2,597800.0,78.23,78.25,77.72,78.2,597800.0
2010-08-26 12:00:00,78.21,78.28,77.76,78.11,223500.0,78.21,78.28,77.76,78.11,223500.0
2010-08-26 12:30:00,78.1,78.35,77.85,78.22,249800.0,78.1,78.35,77.85,78.22,249800.0
2010-08-26 13:00:00,78.22,78.26,77.88,77.96,161400.0,78.22,78.26,77.88,77.96,161400.0
2010-08-26 13:30:00,77.96,78.02,77.78,77.78,200000.0,77.96,78.02,77.78,77.78,200000.0
2010-08-26 14:00:00,77.78,77.89,77.3,77.4,443600.0,77.78,77.89,77.3,77.4,443600.0
2010-08-26 14:30:00,77.39,77.41,76.75,76.78,501100.0,77.39,77.41,76.75,76.78,501100.0
2010-08-26 15:00:00,76.78,77.29,76.7,77.16,473300.0,76.78,77.29,76.7,77.16,473300.0
2010-08-26 15:30:00,77.17,77.27,76.59,76.6,812600.0,77.17,77.27,76.59,76.6,812600.0
2010-08-27 09:30:00,76.87,77.39,76.35,76.43,758000.0,76.87,77.39,76.35,76.43,758000.0
2010-08-27 10:00:00,76.39,77.92,76.08,77.73,1177500.0,76.39,77.92,76.08,77.73,1177500.0
2010-08-27 10:30:00,77.78,77.95,77.25,77.41,510600.0,77.78,77.95,77.25,77.41,510600.0
2010-08-27 11:00:00,77.43,78.73,77.4,78.59,807500.0,77.43,78.73,77.4,78.59,807500.0
2010-08-27 11:30:00,78.62,78.75,78.29,78.43,294000.0,78.62,78.75,78.29,78.43,294000.0
2010-08-27 12:00:00,78.43,78.74,78.12,78.24,360700.0,78.43,78.74,78.12,78.24,360700.0
2010-08-27 12:30:00,78.24,78.58,78.01,78.05,280400.0,78.24,78.58,78.01,78.05,280400.0
2010-08-27 13:00:00,78.04,78.55,78.03,78.55,267600.0,78.04,78.55,78.03,78.55,267600.0
2010-08-27 13:30:00,78.55,79.08,78.5,79.07,568500.0,78.55,79.08,78.5,79.07,568500.0
2010-08-27 14:00:00,79.07,79.17,78.74,79.12,429800.0,79.07,79.17,78.74,79.12,429800.0
2010-08-27 14:30:00,79.13,79.68,79.13,79.32,547100.0,79.13,79.68,79.13,79.32,547100.0
2010-08-27 15:00:00,79.34,79.54,79.12,79.44,426800.0,79.34,79.54,79.12,79.44,426800.0
2010-08-27 15:30:00,79.46,79.53,79.17,79.38,810800.0,79.46,79.53,79.17,79.38,810800.0
2010-08-30 09:30:00,79.79,80.6,79.06,80.54,1102900.0,79.79,80.6,79.06,80.54,1102900.0
2010-08-30 10:00:00,80.57,80.6,79.3,79.51,837900.0,80.57,80.6,79.3,79.51,837900.0
2010-08-30 10:30:00,79.46,79.46,78.74,79.01,625200.0,79.46,79.46,78.74,79.01,625200.0
2010-08-30 11:00:00,79.02,79.09,78.38,78.54,470800.0,79.02,79.09,78.38,78.54,470800.0
2010-08-30 11:30:00,78.54,78.56,77.83,78.0,536600.0,78.54,78.56,77.83,78.0,536600.0
2010-08-30 12:00:00,78.01,78.21,77.93,78.07,272400.0,78.01,78.21,77.93,78.07,272400.0
2010-08-30 12:30:00,78.05,78.33,78.0,78.11,283600.0,78.05,78.33,78.0,78.11,283600.0
2010-08-30 13:00:00,78.1,78.39,77.81,77.85,331400.0,78.1,78.39,77.81,77.85,331400.0
2010-08-30 13:30:00,77.83,77.99,77.7,77.83,264300.0,77.83,77.99,77.7,77.83,264300.0
2010-08-30 14:00:00,77.83,77.96,77.6,77.89,263400.0,77.83,77.96,77.6,77.89,263400.0
2010-08-30 14:30:00,77.89,78.0,77.69,77.79,213800.0,77.89,78.0,77.69,77.79,213800.0
2010-08-30 15:00:00,77.78,77.91,77.4,77.5,392600.0,77.78,77.91,77.4,77.5,392600.0
2010-08-30 15:30:00,77.48,77.65,77.19,77.23,791600.0,77.48,77.65,77.19,77.23,791600.0
2010-08-31 09:30:00,76.7,77.67,76.04,77.43,1295200.0,76.7,77.67,76.04,77.43,1295200.0
2010-08-31 10:00:00,77.47,78.46,77.43,78.39,1027800.0,77.47,78.46,77.43,78.39,1027800.0
2010-08-31 10:30:00,78.39,78.48,77.59,77.9,741800.0,78.39,78.48,77.59,77.9,741800.0
2010-08-31 11:00:00,77.91,78.4,77.7,78.16,394100.0,77.91,78.4,77.7,78.16,394100.0
2010-08-31 11:30:00,78.11,78.85,78.08,78.52,539700.0,78.11,78.85,78.08,78.52,539700.0
2010-08-31 12:00:00,78.53,78.9,78.53,78.73,308300.0,78.53,78.9,78.53,78.73,308300.0
2010-08-31 12:30:00,78.74,78.94,78.21,78.22,333600.0,78.74,78.94,78.21,78.22,333600.0
2010-08-31 13:00:00,78.21,78.63,78.07,78.42,207600.0,78.21,78.63,78.07,78.42,207600.0
2010-08-31 13:30:00,78.44,78.64,78.3,78.46,181200.0,78.44,78.64,78.3,78.46,181200.0
2010-08-31 14:00:00,78.45,78.9,78.24,78.39,540800.0,78.45,78.9,78.24,78.39,540800.0
2010-08-31 14:30:00,78.36,78.42,77.7,77.87,594600.0,78.36,78.42,77.7,77.87,594600.0
2010-08-31 15:00:00,77.87,78.21,77.83,78.11,357300.0,77.87,78.21,77.83,78.11,357300.0
2010-08-31 15:30:00,78.1,78.69,78.03,78.45,892000.0,78.1,78.69,78.03,78.45,892000.0
2010-09-01 09:30:00,80.44,81.25,79.9,80.5,1733300.0,80.44,81.25,79.9,80.5,1733300.0
2010-09-01 10:00:00,80.47,81.5,80.36,81.36,1138700.0,80.47,81.5,80.36,81.36,1138700.0
2010-09-01 10:30:00,81.35,82.12,81.2,81.92,855700.0,81.35,82.12,81.2,81.92,855700.0
2010-09-01 11:00:00,81.93,82.03,81.36,81.84,647400.0,81.93,82.03,81.36,81.84,647400.0
2010-09-01 11:30:00,81.84,82.55,81.83,82.28,647800.0,81.84,82.55,81.83,82.28,647800.0
2010-09-01 12:00:00,82.28,82.42,81.86,82.06,359100.0,82.28,82.42,81.86,82.06,359100.0
2010-09-01 12:30:00,82.07,82.19,81.66,82.01,322300.0,82.07,82.19,81.66,82.01,322300.0
2010-09-01 13:00:00,82.01,82.03,81.82,81.85,225000.0,82.01,82.03,81.82,81.85,225000.0
2010-09-01 13:30:00,81.86,81.92,81.65,81.81,279700.0,81.86,81.92,81.65,81.81,279700.0
2010-09-01 14:00:00,81.83,81.85,81.41,81.45,381400.0,81.83,81.85,81.41,81.45,381400.0
2010-09-01 14:30:00,81.45,81.86,81.31,81.82,392800.0,81.45,81.86,81.31,81.82,392800.0
2010-09-01 15:00:00,81.83,82.2,81.66,81.97,619900.0,81.83,82.2,81.66,81.97,619900.0
2010-09-01 15:30:00,81.98,82.02,81.78,81.84,909000.0,81.98,82.02,81.78,81.84,909000.0
2010-09-02 09:30:00,82.09,82.4,81.62,82.25,875200.0,82.09,82.4,81.62,82.25,875200.0
2010-09-02 10:00:00,82.25,82.66,82.15,82.49,688800.0,82.25,82.66,82.15,82.49,688800.0
2010-09-02 10:30:00,82.5,83.18,82.44,83.12,539600.0,82.5,83.18,82.44,83.12,539600.0
2010-09-02 11:00:00,83.13,83.4,82.61,82.66,648900.0,83.13,83.4,82.61,82.66,648900.0
2010-09-02 11:30:00,82.65,82.95,82.62,82.82,297600.0,82.65,82.95,82.62,82.82,297600.0
2010-09-02 12:00:00,82.83,83.15,82.81,83.07,263300.0,82.83,83.15,82.81,83.07,263300.0
2010-09-02 12:30:00,83.07,83.13,82.8,82.8,214500.0,83.07,83.13,82.8,82.8,214500.0
2010-09-02 13:00:00,82.8,82.87,82.55,82.64,229000.0,82.8,82.87,82.55,82.64,229000.0
2010-09-02 13:30:00,82.64,82.77,82.5,82.54,189000.0,82.64,82.77,82.5,82.54,189000.0
2010-09-02 14:00:00,82.56,82.9,82.5,82.64,328200.0,82.56,82.9,82.5,82.64,328200.0
2010-09-02 14:30:00,82.64,82.75,82.53,82.67,163700.0,82.64,82.75,82.53,82.67,163700.0
2010-09-02 15:00:00,82.67,82.75,82.56,82.72,271900.0,82.67,82.75,82.56,82.72,271900.0
2010-09-02 15:30:00,82.74,82.79,82.54,82.6,674100.0,82.74,82.79,82.54,82.6,674100.0
2010-09-03 09:30:00,84.01,84.5,83.7,84.41,1402200.0,84.01,84.5,83.7,84.41,1402200.0
2010-09-03 10:00:00,84.38,84.58,83.8,83.95,988000.0,84.38,84.58,83.8,83.95,988000.0
2010-09-03 10:30:00,83.92,83.97,83.7,83.82,502800.0,83.92,83.97,83.7,83.82,502800.0
2010-09-03 11:00:00,83.82,83.88,83.25,83.54,462900.0,83.82,83.88,83.25,83.54,462900.0
2010-09-03 11:30:00,83.53,83.77,83.45,83.68,266500.0,83.53,83.77,83.45,83.68,266500.0
2010-09-03 12:00:00,83.68,83.77,83.54,83.7,186900.0,83.68,83.77,83.54,83.7,186900.0
2010-09-03 12:30:00,83.7,84.03,83.67,84.01,361100.0,83.7,84.03,83.67,84.01,361100.0
2010-09-03 13:00:00,84.01,84.08,83.83,83.92,219300.0,84.01,84.08,83.83,83.92,219300.0
2010-09-03 13:30:00,83.94,84.0,83.85,83.88,210000.0,83.94,84.0,83.85,83.88,210000.0
2010-09-03 14:00:00,83.87,84.18,83.83,84.15,389700.0,83.87,84.18,83.83,84.15,389700.0
2010-09-03 14:30:00,84.14,84.22,83.96,83.96,377700.0,84.14,84.22,83.96,83.96,377700.0
2010-09-03 15:00:00,83.96,84.19,83.91,84.13,370000.0,83.96,84.19,83.91,84.13,370000.0
2010-09-03 15:30:00,84.14,84.3,84.01,84.25,953500.0,84.14,84.3,84.01,84.25,953500.0
2010-09-07 09:30:00,84.1,84.59,83.54,83.73,1402600.0,84.1,84.59,83.54,83.73,1402600.0
2010-09-07 10:00:00,83.72,83.74,83.1,83.26,1040200.0,83.72,83.74,83.1,83.26,1040200.0
2010-09-07 10:30:00,83.27,83.49,83.1,83.32,464700.0,83.27,83.49,83.1,83.32,464700.0
2010-09-07 11:00:00,83.33,83.55,83.25,83.48,261900.0,83.33,83.55,83.25,83.48,261900.0
2010-09-07 11:30:00,83.46,83.53,83.26,83.45,214500.0,83.46,83.53,83.26,83.45,214500.0
2010-09-07 12:00:00,83.43,83.48,83.21,83.34,247600.0,83.43,83.48,83.21,83.34,247600.0
2010-09-07 12:30:00,83.32,83.32,82.85,82.95,315100.0,83.32,83.32,82.85,82.95,315100.0
2010-09-07 13:00:00,82.94,82.96,82.5,82.53,438700.0,82.94,82.96,82.5,82.53,438700.0
2010-09-07 13:30:00,82.51,82.73,82.25,82.69,370600.0,82.51,82.73,82.25,82.69,370600.0
2010-09-07 14:00:00,82.68,82.93,82.6,82.82,277200.0,82.68,82.93,82.6,82.82,277200.0
2010-09-07 14:30:00,82.81,82.87,82.28,82.41,325300.0,82.81,82.87,82.28,82.41,325300.0
2010-09-07 15:00:00,82.4,82.44,82.17,82.35,363900.0,82.4,82.44,82.17,82.35,363900.0
2010-09-07 15:30:00,82.34,82.67,82.16,82.26,690100.0,82.34,82.67,82.16,82.26,690100.0
2010-09-08 09:30:00,82.97,83.57,82.83,83.39,875900.0,82.97,83.57,82.83,83.39,875900.0
2010-09-08 10:00:00,83.39,83.89,83.28,83.58,684400.0,83.39,83.89,83.28,83.58,684400.0
2010-09-08 10:30:00,83.54,83.75,83.41,83.67,247500.0,83.54,83.75,83.41,83.67,247500.0
2010-09-08 11:00:00,83.69,84.04,83.69,84.03,447000.0,83.69,84.04,83.69,84.03,447000.0
2010-09-08 11:30:00,84.04,84.16,83.72,83.9,370000.0,84.04,84.16,83.72,83.9,370000.0
2010-09-08 12:00:00,83.9,84.16,83.77,84.13,237200.0,83.9,84.16,83.77,84.13,237200.0
2010-09-08 12:30:00,84.13,84.43,84.06,84.35,426700.0,84.13,84.43,84.06,84.35,426700.0
2010-09-08 13:00:00,84.36,84.4,84.04,84.07,399200.0,84.36,84.4,84.04,84.07,399200.0
2010-09-08 13:30:00,84.07,84.17,83.89,84.08,476100.0,84.07,84.17,83.89,84.08,476100.0
2010-09-08 14:00:00,84.08,84.1,83.79,83.97,571700.0,84.08,84.1,83.79,83.97,571700.0
2010-09-08 14:30:00,83.97,84.24,83.95,84.22,296800.0,83.97,84.24,83.95,84.22,296800.0
2010-09-08 15:00:00,84.23,84.4,84.05,84.05,463000.0,84.23,84.4,84.05,84.05,463000.0
2010-09-08 15:30:00,84.04,84.21,83.91,84.19,768200.0,84.04,84.21,83.91,84.19,768200.0
2010-09-09 09:30:00,85.25,85.55,84.75,84.95,995000.0,85.25,85.55,84.75,84.95,995000.0
2010-09-09 10:00:00,84.95,85.0,84.23,84.28,766500.0,84.95,85.0,84.23,84.28,766500.0
2010-09-09 10:30:00,84.28,84.29,83.37,83.49,837800.0,84.28,84.29,83.37,83.49,837800.0
2010-09-09 11:00:00,83.49,84.0,83.48,83.98,425900.0,83.49,84.0,83.48,83.98,425900.0
2010-09-09 11:30:00,83.97,84.15,83.79,83.85,288400.0,83.97,84.15,83.79,83.85,288400.0
2010-09-09 12:00:00,83.83,83.99,83.76,83.92,167500.0,83.83,83.99,83.76,83.92,167500.0
2010-09-09 12:30:00,83.92,84.42,83.8,83.8,368000.0,83.92,84.42,83.8,83.8,368000.0
2010-09-09 13:00:00,83.8,83.86,83.5,83.7,387100.0,83.8,83.86,83.5,83.7,387100.0
2010-09-09 13:30:00,83.7,83.75,83.51,83.59,308400.0,83.7,83.75,83.51,83.59,308400.0
2010-09-09 14:00:00,83.61,83.69,83.29,83.39,221100.0,83.61,83.69,83.29,83.39,221100.0
2010-09-09 14:30:00,83.39,83.84,83.32,83.76,272800.0,83.39,83.84,83.32,83.76,272800.0
2010-09-09 15:00:00,83.76,84.02,83.69,83.98,308700.0,83.76,84.02,83.69,83.98,308700.0
2010-09-09 15:30:00,83.98,84.04,83.7,83.83,543800.0,83.98,84.04,83.7,83.83,543800.0
2010-09-10 09:30:00,84.1,84.22,83.25,83.54,628900.0,84.1,84.22,83.25,83.54,628900.0
2010-09-10 10:00:00,83.52,84.05,83.4,83.88,335400.0,83.52,84.05,83.4,83.88,335400.0
2010-09-10 10:30:00,83.88,84.19,83.8,84.06,441600.0,83.88,84.19,83.8,84.06,441600.0
2010-09-10 11:00:00,84.09,84.12,83.69,83.92,172600.0,84.09,84.12,83.69,83.92,172600.0
2010-09-10 11:30:00,83.92,83.95,83.62,83.72,158700.0,83.92,83.95,83.62,83.72,158700.0
2010-09-10 12:00:00,83.73,83.73,83.29,83.65,220700.0,83.73,83.73,83.29,83.65,220700.0
2010-09-10 12:30:00,83.65,83.87,83.52,83.68,114000.0,83.65,83.87,83.52,83.68,114000.0
2010-09-10 13:00:00,83.68,83.77,83.56,83.72,111600.0,83.68,83.77,83.56,83.72,111600.0
2010-09-10 13:30:00,83.72,83.95,83.67,83.95,112700.0,83.72,83.95,83.67,83.95,112700.0
2010-09-10 14:00:00,83.96,84.14,83.88,84.11,297800.0,83.96,84.14,83.88,84.11,297800.0
2010-09-10 14:30:00,84.1,84.2,84.0,84.08,350100.0,84.1,84.2,84.0,84.08,350100.0
2010-09-10 15:00:00,84.08,84.19,83.96,84.18,308300.0,84.08,84.19,83.96,84.18,308300.0
2010-09-10 15:30:00,84.17,84.33,84.1,84.33,592700.0,84.17,84.33,84.1,84.33,592700.0
2010-09-13 09:30:00,85.16,85.95,85.13,85.61,1764400.0,85.16,85.95,85.13,85.61,1764400.0
2010-09-13 10:00:00,85.62,86.0,85.59,85.95,784700.0,85.62,86.0,85.59,85.95,784700.0
2010-09-13 10:30:00,85.96,86.22,85.92,86.19,964300.0,85.96,86.22,85.92,86.19,964300.0
2010-09-13 11:00:00,86.2,86.5,86.15,86.36,882100.0,86.2,86.5,86.15,86.36,882100.0
2010-09-13 11:30:00,86.35,86.37,86.03,86.27,462600.0,86.35,86.37,86.03,86.27,462600.0
2010-09-13 12:00:00,86.27,86.4,86.02,86.09,364900.0,86.27,86.4,86.02,86.09,364900.0
2010-09-13 12:30:00,86.09,86.15,85.69,85.91,510600.0,86.09,86.15,85.69,85.91,510600.0
2010-09-13 13:00:00,85.91,86.13,85.78,85.98,258000.0,85.91,86.13,85.78,85.98,258000.0
2010-09-13 13:30:00,85.97,86.12,85.93,86.05,155900.0,85.97,86.12,85.93,86.05,155900.0
2010-09-13 14:00:00,86.04,86.29,85.82,86.27,313300.0,86.04,86.29,85.82,86.27,313300.0
2010-09-13 14:30:00,86.26,86.35,86.16,86.34,302500.0,86.26,86.35,86.16,86.34,302500.0
2010-09-13 15:00:00,86.33,86.5,86.16,86.47,573700.0,86.33,86.5,86.16,86.47,573700.0
2010-09-13 15:30:00,86.49,86.5,86.18,86.33,1049100.0,86.49,86.5,86.18,86.33,1049100.0
2010-09-14 09:30:00,85.87,86.14,85.8,86.0,792400.0,85.87,86.14,85.8,86.0,792400.0
2010-09-14 10:00:00,86.0,86.86,85.95,86.79,1062800.0,86.0,86.86,85.95,86.79,1062800.0
2010-09-14 10:30:00,86.81,87.03,86.57,86.79,732500.0,86.81,87.03,86.57,86.79,732500.0
2010-09-14 11:00:00,86.78,87.25,86.76,87.14,484000.0,86.78,87.25,86.76,87.14,484000.0
2010-09-14 11:30:00,87.13,87.38,87.13,87.28,382700.0,87.13,87.38,87.13,87.28,382700.0
2010-09-14 12:00:00,87.3,87.42,87.17,87.3,255600.0,87.3,87.42,87.17,87.3,255600.0
2010-09-14 12:30:00,87.28,87.28,86.55,86.82,506400.0,87.28,87.28,86.55,86.82,506400.0
2010-09-14 13:00:00,86.85,86.93,86.21,86.42,438300.0,86.85,86.93,86.21,86.42,438300.0
2010-09-14 13:30:00,86.4,86.59,86.32,86.53,317700.0,86.4,86.59,86.32,86.53,317700.0
2010-09-14 14:00:00,86.54,86.69,86.4,86.64,188900.0,86.54,86.69,86.4,86.64,188900.0
2010-09-14 14:30:00,86.64,86.98,86.61,86.75,238500.0,86.64,86.98,86.61,86.75,238500.0
2010-09-14 15:00:00,86.74,86.83,86.42,86.52,266200.0,86.74,86.83,86.42,86.52,266200.0
2010-09-14 15:30:00,86.52,86.75,86.25,86.33,663500.0,86.52,86.75,86.25,86.33,663500.0
2010-09-15 09:30:00,85.91,86.86,85.51,86.51,820400.0,85.91,86.86,85.51,86.51,820400.0
2010-09-15 10:00:00,86.51,86.74,86.42,86.63,377600.0,86.51,86.74,86.42,86.63,377600.0
2010-09-15 10:30:00,86.62,86.68,86.15,86.3,490300.0,86.62,86.68,86.15,86.3,490300.0
2010-09-15 11:00:00,86.28,86.33,85.95,86.14,335200.0,86.28,86.33,85.95,86.14,335200.0
2010-09-15 11:30:00,86.13,86.4,86.06,86.27,193100.0,86.13,86.4,86.06,86.27,193100.0
2010-09-15 12:00:00,86.28,86.47,86.23,86.34,188700.0,86.28,86.47,86.23,86.34,188700.0
2010-09-15 12:30:00,86.35,86.41,86.24,86.37,115300.0,86.35,86.41,86.24,86.37,115300.0
2010-09-15 13:00:00,86.38,86.6,86.3,86.3,202900.0,86.38,86.6,86.3,86.3,202900.0
2010-09-15 13:30:00,86.29,86.54,86.25,86.54,183700.0,86.29,86.54,86.25,86.54,183700.0
2010-09-15 14:00:00,86.54,86.54,86.05,86.08,312600.0,86.54,86.54,86.05,86.08,312600.0
2010-09-15 14:30:00,86.07,86.1,85.85,85.99,350600.0,86.07,86.1,85.85,85.99,350600.0
2010-09-15 15:00:00,85.99,86.28,85.84,86.08,391000.0,85.99,86.28,85.84,86.08,391000.0
2010-09-15 15:30:00,86.09,86.38,86.08,86.3,765700.0,86.09,86.38,86.08,86.3,765700.0
2010-09-16 09:30:00,86.07,86.25,85.77,86.16,557200.0,86.07,86.25,85.77,86.16,557200.0
2010-09-16 10:00:00,86.14,86.3,85.62,85.75,653900.0,86.14,86.3,85.62,85.75,653900.0
2010-09-16 10:30:00,85.76,86.0,85.65,85.89,252400.0,85.76,86.0,85.65,85.89,252400.0
2010-09-16 11:00:00,85.89,85.94,85.55,85.62,219500.0,85.89,85.94,85.55,85.62,219500.0
2010-09-16 11:30:00,85.64,85.78,85.39,85.39,263200.0,85.64,85.78,85.39,85.39,263200.0
2010-09-16 12:00:00,85.39,85.6,85.25,85.57,318500.0,85.39,85.6,85.25,85.57,318500.0
2010-09-16 12:30:00,85.56,85.79,85.54,85.75,168500.0,85.56,85.79,85.54,85.75,168500.0
2010-09-16 13:00:00,85.76,85.76,85.39,85.53,195900.0,85.76,85.76,85.39,85.53,195900.0
2010-09-16 13:30:00,85.53,85.58,85.36,85.47,173100.0,85.53,85.58,85.36,85.47,173100.0
2010-09-16 14:00:00,85.47,85.77,85.47,85.63,227700.0,85.47,85.77,85.47,85.63,227700.0
2010-09-16 14:30:00,85.64,85.89,85.59,85.7,235500.0,85.64,85.89,85.59,85.7,235500.0
2010-09-16 15:00:00,85.7,86.0,85.62,85.99,392200.0,85.7,86.0,85.62,85.99,392200.0
2010-09-16 15:30:00,86.0,86.16,85.93,86.09,707400.0,86.0,86.16,85.93,86.09,707400.0
2010-09-17 09:30:00,86.46,86.7,85.83,86.0,1147700.0,86.46,86.7,85.83,86.0,1147700.0
2010-09-17 10:00:00,86.01,86.23,85.86,86.1,413400.0,86.01,86.23,85.86,86.1,413400.0
2010-09-17 10:30:00,86.1,86.31,86.01,86.2,380300.0,86.1,86.31,86.01,86.2,380300.0
2010-09-17 11:00:00,86.2,86.24,85.62,85.7,818900.0,86.2,86.24,85.62,85.7,818900.0
2010-09-17 11:30:00,85.69,85.96,85.68,85.79,274800.0,85.69,85.96,85.68,85.79,274800.0
2010-09-17 12:00:00,85.8,85.85,85.67,85.84,173100.0,85.8,85.85,85.67,85.84,173100.0
2010-09-17 12:30:00,85.85,85.88,85.61,85.65,230600.0,85.85,85.88,85.61,85.65,230600.0
2010-09-17 13:00:00,85.66,85.73,85.48,85.59,252400.0,85.66,85.73,85.48,85.59,252400.0
2010-09-17 13:30:00,85.59,85.82,85.56,85.79,245200.0,85.59,85.82,85.56,85.79,245200.0
2010-09-17 14:00:00,85.78,85.86,85.64,85.69,277300.0,85.78,85.86,85.64,85.69,277300.0
2010-09-17 14:30:00,85.7,85.84,85.53,85.76,364400.0,85.7,85.84,85.53,85.76,364400.0
2010-09-17 15:00:00,85.75,85.78,85.53,85.55,486400.0,85.75,85.78,85.53,85.55,486400.0
2010-09-17 15:30:00,85.55,85.77,85.46,85.72,942700.0,85.55,85.77,85.46,85.72,942700.0
2010-09-20 09:30:00,86.07,87.85,85.86,87.56,1888400.0,86.07,87.85,85.86,87.56,1888400.0
2010-09-20 10:00:00,87.58,87.78,87.45,87.68,1203900.0,87.58,87.78,87.45,87.68,1203900.0
2010-09-20 10:30:00,87.67,87.76,87.42,87.73,1276200.0,87.67,87.76,87.42,87.73,1276200.0
2010-09-20 11:00:00,87.73,87.74,87.42,87.61,426700.0,87.73,87.74,87.42,87.61,426700.0
2010-09-20 11:30:00,87.6,87.7,87.5,87.66,259400.0,87.6,87.7,87.5,87.66,259400.0
2010-09-20 12:00:00,87.68,87.75,87.51,87.69,331200.0,87.68,87.75,87.51,87.69,331200.0
2010-09-20 12:30:00,87.69,89.0,87.66,88.72,1782600.0,87.69,89.0,87.66,88.72,1782600.0
2010-09-20 13:00:00,88.73,89.86,88.35,88.92,864600.0,88.73,89.86,88.35,88.92,864600.0
2010-09-20 13:30:00,88.91,89.84,88.75,89.6,1250100.0,88.91,89.84,88.75,89.6,1250100.0
2010-09-20 14:00:00,89.6,89.7,89.35,89.48,556100.0,89.6,89.7,89.35,89.48,556100.0
2010-09-20 14:30:00,89.48,89.57,89.14,89.19,623700.0,89.48,89.57,89.14,89.19,623700.0
2010-09-20 15:00:00,89.18,89.69,89.12,89.45,678400.0,89.18,89.69,89.12,89.45,678400.0
2010-09-20 15:30:00,89.45,90.0,89.43,89.89,1505000.0,89.45,90.0,89.43,89.89,1505000.0
2010-09-21 09:30:00,90.0,90.95,89.6,90.71,2364000.0,90.0,90.95,89.6,90.71,2364000.0
2010-09-21 10:00:00,90.73,91.62,90.5,91.57,1461100.0,90.73,91.62,90.5,91.57,1461100.0
2010-09-21 10:30:00,91.58,92.31,91.44,91.73,1543100.0,91.58,92.31,91.44,91.73,1543100.0
2010-09-21 11:00:00,91.73,92.16,91.54,91.78,791400.0,91.73,92.16,91.54,91.78,791400.0
2010-09-21 11:30:00,91.74,91.98,91.49,91.58,642600.0,91.74,91.98,91.49,91.58,642600.0
2010-09-21 12:00:00,91.59,91.7,91.51,91.59,306800.0,91.59,91.7,91.51,91.59,306800.0
2010-09-21 12:30:00,91.59,91.75,91.53,91.72,228100.0,91.59,91.75,91.53,91.72,228100.0
2010-09-21 13:00:00,91.73,91.73,91.12,91.14,516700.0,91.73,91.73,91.12,91.14,516700.0
2010-09-21 13:30:00,91.13,91.26,90.71,91.25,601200.0,91.13,91.26,90.71,91.25,601200.0
2010-09-21 14:00:00,91.25,91.86,91.22,91.67,872400.0,91.25,91.86,91.22,91.67,872400.0
2010-09-21 14:30:00,91.66,92.24,91.6,91.73,1167200.0,91.66,92.24,91.6,91.73,1167200.0
2010-09-21 15:00:00,91.74,91.98,91.07,91.26,1074600.0,91.74,91.98,91.07,91.26,1074600.0
2010-09-21 15:30:00,91.27,91.46,90.52,91.19,1424600.0,91.27,91.46,90.52,91.19,1424600.0
2010-09-22 09:30:00,90.95,91.65,90.61,90.8,1146700.0,90.95,91.65,90.61,90.8,1146700.0
2010-09-22 10:00:00,90.79,90.99,90.32,90.63,611900.0,90.79,90.99,90.32,90.63,611900.0
2010-09-22 10:30:00,90.6,91.08,90.51,90.91,505000.0,90.6,91.08,90.51,90.91,505000.0
2010-09-22 11:00:00,90.9,90.9,90.4,90.8,418300.0,90.9,90.9,90.4,90.8,418300.0
2010-09-22 11:30:00,90.79,90.97,90.55,90.96,280600.0,90.79,90.97,90.55,90.96,280600.0
2010-09-22 12:00:00,90.97,91.5,90.96,91.32,373800.0,90.97,91.5,90.96,91.32,373800.0
2010-09-22 12:30:00,91.32,91.35,90.9,90.96,233800.0,91.32,91.35,90.9,90.96,233800.0
2010-09-22 13:00:00,90.96,91.17,90.75,91.15,179900.0,90.96,91.17,90.75,91.15,179900.0
2010-09-22 13:30:00,91.15,91.55,91.15,91.31,302200.0,91.15,91.55,91.15,91.31,302200.0
2010-09-22 14:00:00,91.34,91.52,91.1,91.5,280800.0,91.34,91.52,91.1,91.5,280800.0
2010-09-22 14:30:00,91.49,91.98,91.44,91.88,438100.0,91.49,91.98,91.44,91.88,438100.0
2010-09-22 15:00:00,91.88,91.96,91.35,91.54,489600.0,91.88,91.96,91.35,91.54,489600.0
2010-09-22 15:30:00,91.52,91.95,91.48,91.81,748000.0,91.52,91.95,91.48,91.81,748000.0
2010-09-23 09:30:00,91.09,91.79,90.59,91.36,1132400.0,91.09,91.79,90.59,91.36,1132400.0
2010-09-23 10:00:00,91.38,92.49,91.27,92.49,1163500.0,91.38,92.49,91.27,92.49,1163500.0
2010-09-23 10:30:00,92.49,92.97,92.42,92.95,793000.0,92.49,92.97,92.42,92.95,793000.0
2010-09-23 11:00:00,92.93,93.89,92.91,93.89,1012600.0,92.93,93.89,92.91,93.89,1012600.0
2010-09-23 11:30:00,93.89,94.59,93.86,94.35,1360900.0,93.89,94.59,93.86,94.35,1360900.0
2010-09-23 12:00:00,94.35,94.55,94.2,94.4,649100.0,94.35,94.55,94.2,94.4,649100.0
2010-09-23 12:30:00,94.38,94.55,94.17,94.42,561600.0,94.38,94.55,94.17,94.42,561600.0
2010-09-23 13:00:00,94.42,95.06,94.4,94.97,856700.0,94.42,95.06,94.4,94.97,856700.0
2010-09-23 13:30:00,94.97,95.17,94.67,94.83,954400.0,94.97,95.17,94.67,94.83,954400.0
2010-09-23 14:00:00,94.83,95.0,94.83,94.87,772500.0,94.83,95.0,94.83,94.87,772500.0
2010-09-23 14:30:00,94.87,94.98,94.15,94.33,1588500.0,94.87,94.98,94.15,94.33,1588500.0
2010-09-23 15:00:00,94.33,94.37,93.35,93.4,1441800.0,94.33,94.37,93.35,93.4,1441800.0
2010-09-23 15:30:00,93.39,95.16,93.27,95.03,2146300.0,93.39,95.16,93.27,95.03,2146300.0
2010-09-24 09:30:00,97.07,97.29,95.84,96.24,2787100.0,97.07,97.29,95.84,96.24,2787100.0
2010-09-24 10:00:00,96.27,96.73,95.76,96.25,1364100.0,96.27,96.73,95.76,96.25,1364100.0
2010-09-24 10:30:00,96.25,97.35,96.25,96.88,1273300.0,96.25,97.35,96.25,96.88,1273300.0
2010-09-24 11:00:00,96.87,97.31,96.77,97.0,779900.0,96.87,97.31,96.77,97.0,779900.0
2010-09-24 11:30:00,97.0,97.25,96.61,97.23,653200.0,97.0,97.25,96.61,97.23,653200.0
2010-09-24 12:00:00,97.24,97.25,96.95,97.16,444700.0,97.24,97.25,96.95,97.16,444700.0
2010-09-24 12:30:00,97.18,97.35,97.08,97.16,633400.0,97.18,97.35,97.08,97.16,633400.0
2010-09-24 13:00:00,97.13,97.17,96.82,97.03,461500.0,97.13,97.17,96.82,97.03,461500.0
2010-09-24 13:30:00,97.03,97.04,96.72,96.95,461800.0,97.03,97.04,96.72,96.95,461800.0
2010-09-24 14:00:00,96.95,97.22,96.86,97.2,731900.0,96.95,97.22,96.86,97.2,731900.0
2010-09-24 14:30:00,97.2,97.94,97.17,97.62,1139300.0,97.2,97.94,97.17,97.62,1139300.0
2010-09-24 15:00:00,97.63,98.0,97.51,97.76,1021200.0,97.63,98.0,97.51,97.76,1021200.0
2010-09-24 15:30:00,97.76,98.13,97.66,97.95,1660900.0,97.76,98.13,97.66,97.95,1660900.0
2010-09-27 09:30:00,99.6,101.62,99.45,101.39,4697300.0,99.6,101.62,99.45,101.39,4697300.0
2010-09-27 10:00:00,101.39,102.24,101.01,101.81,2513100.0,101.39,102.24,101.01,101.81,2513100.0
2010-09-27 10:30:00,101.81,102.68,101.65,102.36,1785700.0,101.81,102.68,101.65,102.36,1785700.0
2010-09-27 11:00:00,102.33,102.4,101.51,101.79,1339100.0,102.33,102.4,101.51,101.79,1339100.0
2010-09-27 11:30:00,101.79,102.19,101.75,101.77,779700.0,101.79,102.19,101.75,101.77,779700.0
2010-09-27 12:00:00,101.76,102.08,101.75,102.01,532700.0,101.76,102.08,101.75,102.01,532700.0
2010-09-27 12:30:00,102.01,102.03,101.85,101.94,336500.0,102.01,102.03,101.85,101.94,336500.0
2010-09-27 13:00:00,101.92,102.48,101.66,102.38,804700.0,101.92,102.48,101.66,102.38,804700.0
2010-09-27 13:30:00,102.37,102.98,102.25,102.83,1023900.0,102.37,102.98,102.25,102.83,1023900.0
2010-09-27 14:00:00,102.82,103.22,102.66,103.18,929100.0,102.82,103.22,102.66,103.18,929100.0
2010-09-27 14:30:00,103.14,103.2,102.71,102.73,678500.0,103.14,103.2,102.71,102.73,678500.0
2010-09-27 15:00:00,102.73,104.33,102.71,104.27,1884000.0,102.73,104.33,102.71,104.27,1884000.0
2010-09-27 15:30:00,104.27,104.39,103.61,103.83,2791500.0,104.27,104.39,103.61,103.83,2791500.0
2010-09-28 09:30:00,105.5,107.19,101.01,101.86,6218900.0,105.5,107.19,101.01,101.86,6218900.0
2010-09-28 10:00:00,101.87,102.95,99.85,102.59,3435600.0,101.87,102.95,99.85,102.59,3435600.0
2010-09-28 10:30:00,102.65,104.32,102.3,104.23,2229000.0,102.65,104.32,102.3,104.23,2229000.0
2010-09-28 11:00:00,104.22,104.45,103.3,104.0,1576600.0,104.22,104.45,103.3,104.0,1576600.0
2010-09-28 11:30:00,104.05,104.14,102.77,102.99,1073400.0,104.05,104.14,102.77,102.99,1073400.0
2010-09-28 12:00:00,102.95,104.0,102.68,103.58,908000.0,102.95,104.0,102.68,103.58,908000.0
2010-09-28 12:30:00,103.59,103.94,103.42,103.89,321000.0,103.59,103.94,103.42,103.89,321000.0
2010-09-28 13:00:00,103.89,103.97,103.2,103.5,426200.0,103.89,103.97,103.2,103.5,426200.0
2010-09-28 13:30:00,103.52,103.9,103.42,103.75,571000.0,103.52,103.9,103.42,103.75,571000.0
2010-09-28 14:00:00,103.75,103.8,102.11,102.57,1179400.0,103.75,103.8,102.11,102.57,1179400.0
2010-09-28 14:30:00,102.54,102.66,101.78,102.28,1248100.0,102.54,102.66,101.78,102.28,1248100.0
2010-09-28 15:00:00,102.29,102.48,101.75,101.89,926100.0,102.29,102.48,101.75,101.89,926100.0
2010-09-28 15:30:00,101.89,102.37,101.71,102.04,1794200.0,101.89,102.37,101.71,102.04,1794200.0
2010-09-29 09:30:00,102.65,104.0,101.77,103.88,2615300.0,102.65,104.0,101.77,103.88,2615300.0
2010-09-29 10:00:00,103.89,103.96,103.3,103.43,1678000.0,103.89,103.96,103.3,103.43,1678000.0
2010-09-29 10:30:00,103.42,103.64,102.77,103.17,1007400.0,103.42,103.64,102.77,103.17,1007400.0
2010-09-29 11:00:00,103.18,103.27,103.02,103.19,458400.0,103.18,103.27,103.02,103.19,458400.0
2010-09-29 11:30:00,103.18,103.76,103.18,103.42,666500.0,103.18,103.76,103.18,103.42,666500.0
2010-09-29 12:00:00,103.43,103.55,103.24,103.4,354600.0,103.43,103.55,103.24,103.4,354600.0
2010-09-29 12:30:00,103.43,103.56,103.0,103.1,437800.0,103.43,103.56,103.0,103.1,437800.0
2010-09-29 13:00:00,103.1,103.19,102.92,103.12,443600.0,103.1,103.19,102.92,103.12,443600.0
2010-09-29 13:30:00,103.12,103.45,102.92,103.31,393200.0,103.12,103.45,102.92,103.31,393200.0
2010-09-29 14:00:00,103.36,103.69,103.32,103.37,454100.0,103.36,103.69,103.32,103.37,454100.0
2010-09-29 14:30:00,103.39,103.95,103.34,103.79,440800.0,103.39,103.95,103.34,103.79,440800.0
2010-09-29 15:00:00,103.79,103.8,102.8,103.14,882800.0,103.79,103.8,102.8,103.14,882800.0
2010-09-29 15:30:00,103.12,103.95,102.96,103.72,1164000.0,103.12,103.95,102.96,103.72,1164000.0
2010-09-30 09:30:00,104.02,104.94,103.5,103.58,1722900.0,104.02,104.94,103.5,103.58,1722900.0
2010-09-30 10:00:00,103.59,103.68,102.6,103.05,1119900.0,103.59,103.68,102.6,103.05,1119900.0
2010-09-30 10:30:00,103.07,103.48,101.95,101.95,862900.0,103.07,103.48,101.95,101.95,862900.0
2010-09-30 11:00:00,101.96,102.1,99.88,100.19,2139900.0,101.96,102.1,99.88,100.19,2139900.0
2010-09-30 11:30:00,100.16,101.36,100.05,100.73,1075100.0,100.16,101.36,100.05,100.73,1075100.0
2010-09-30 12:00:00,100.72,101.48,100.15,101.17,679600.0,100.72,101.48,100.15,101.17,679600.0
2010-09-30 12:30:00,101.12,101.83,101.08,101.46,492300.0,101.12,101.83,101.08,101.46,492300.0
2010-09-30 13:00:00,101.49,101.89,101.0,101.89,568000.0,101.49,101.89,101.0,101.89,568000.0
2010-09-30 13:30:00,101.89,101.95,101.55,101.94,363500.0,101.89,101.95,101.55,101.94,363500.0
2010-09-30 14:00:00,101.91,102.19,101.51,102.05,893300.0,101.91,102.19,101.51,102.05,893300.0
2010-09-30 14:30:00,102.05,102.92,102.03,102.66,849600.0,102.05,102.92,102.03,102.66,849600.0
2010-09-30 15:00:00,102.66,102.9,102.31,102.86,637600.0,102.66,102.9,102.31,102.86,637600.0
2010-09-30 15:30:00,102.89,102.95,102.44,102.6,1046000.0,102.89,102.95,102.44,102.6,1046000.0
2010-10-01 09:30:00,103.34,103.5,101.37,101.91,1604700.0,103.34,103.5,101.37,101.91,1604700.0
2010-10-01 10:00:00,101.9,102.07,99.25,100.01,2757900.0,101.9,102.07,99.25,100.01,2757900.0
2010-10-01 10:30:00,100.05,100.51,99.55,99.9,1386900.0,100.05,100.51,99.55,99.9,1386900.0
2010-10-01 11:00:00,99.91,100.43,99.7,100.07,693200.0,99.91,100.43,99.7,100.07,693200.0
2010-10-01 11:30:00,100.06,100.45,99.77,99.91,703500.0,100.06,100.45,99.77,99.91,703500.0
2010-10-01 12:00:00,99.91,99.97,99.3,99.62,706200.0,99.91,99.97,99.3,99.62,706200.0
2010-10-01 12:30:00,99.63,99.65,98.68,99.61,1033300.0,99.63,99.65,98.68,99.61,1033300.0
2010-10-01 13:00:00,99.63,100.14,99.47,99.59,721800.0,99.63,100.14,99.47,99.59,721800.0
2010-10-01 13:30:00,99.6,99.72,99.01,99.63,495800.0,99.6,99.72,99.01,99.63,495800.0
2010-10-01 14:00:00,99.66,99.88,99.47,99.65,519500.0,99.66,99.88,99.47,99.65,519500.0
2010-10-01 14:30:00,99.66,99.71,99.26,99.32,466000.0,99.66,99.71,99.26,99.32,466000.0
2010-10-01 15:00:00,99.32,100.0,99.25,99.6,528600.0,99.32,100.0,99.25,99.6,528600.0
2010-10-01 15:30:00,99.61,99.69,98.7,98.76,1697600.0,99.61,99.69,98.7,98.76,1697600.0
2010-10-04 09:30:00,98.38,99.38,97.24,98.35,2145100.0,98.38,99.38,97.24,98.35,2145100.0
2010-10-04 10:00:00,98.35,98.45,97.22,97.56,1375400.0,98.35,98.45,97.22,97.56,1375400.0
2010-10-04 10:30:00,97.53,97.56,96.5,96.9,1594600.0,97.53,97.56,96.5,96.9,1594600.0
2010-10-04 11:00:00,96.91,96.99,95.8,96.41,1191300.0,96.91,96.99,95.8,96.41,1191300.0
2010-10-04 11:30:00,96.39,96.45,95.81,95.81,681000.0,96.39,96.45,95.81,95.81,681000.0
2010-10-04 12:00:00,95.81,95.99,95.4,95.41,853900.0,95.81,95.99,95.4,95.41,853900.0
2010-10-04 12:30:00,95.41,95.7,95.12,95.42,884600.0,95.41,95.7,95.12,95.42,884600.0
2010-10-04 13:00:00,95.42,95.98,95.41,95.97,441000.0,95.42,95.98,95.41,95.97,441000.0
2010-10-04 13:30:00,95.95,95.98,95.33,95.47,451700.0,95.95,95.98,95.33,95.47,451700.0
2010-10-04 14:00:00,95.47,95.92,95.44,95.82,573300.0,95.47,95.92,95.44,95.82,573300.0
2010-10-04 14:30:00,95.79,96.5,95.66,96.26,740400.0,95.79,96.5,95.66,96.26,740400.0
2010-10-04 15:00:00,96.22,96.75,96.03,96.28,746500.0,96.22,96.75,96.03,96.28,746500.0
2010-10-04 15:30:00,96.29,96.41,95.93,96.28,1028800.0,96.29,96.41,95.93,96.28,1028800.0
2010-10-05 09:30:00,98.13,99.59,97.61,99.49,2529000.0,98.13,99.59,97.61,99.49,2529000.0
2010-10-05 10:00:00,99.49,100.75,99.27,100.65,2109900.0,99.49,100.75,99.27,100.65,2109900.0
2010-10-05 10:30:00,100.68,100.88,100.18,100.24,921100.0,100.68,100.88,100.18,100.24,921100.0
2010-10-05 11:00:00,100.23,101.32,100.23,101.16,913800.0,100.23,101.32,100.23,101.16,913800.0
2010-10-05 11:30:00,101.16,101.97,101.15,101.67,920800.0,101.16,101.97,101.15,101.67,920800.0
2010-10-05 12:00:00,101.68,102.25,101.65,102.21,553600.0,101.68,102.25,101.65,102.21,553600.0
2010-10-05 12:30:00,102.22,102.55,102.05,102.11,699800.0,102.22,102.55,102.05,102.11,699800.0
2010-10-05 13:00:00,102.13,102.26,101.67,101.76,523000.0,102.13,102.26,101.67,101.76,523000.0
2010-10-05 13:30:00,101.78,102.25,101.72,102.16,391000.0,101.78,102.25,101.72,102.16,391000.0
2010-10-05 14:00:00,102.13,102.3,101.85,102.2,355100.0,102.13,102.3,101.85,102.2,355100.0
2010-10-05 14:30:00,102.19,102.95,102.18,102.91,983900.0,102.19,102.95,102.18,102.91,983900.0
2010-10-05 15:00:00,102.89,102.95,102.56,102.84,628000.0,102.89,102.95,102.56,102.84,628000.0
2010-10-05 15:30:00,102.82,102.88,102.33,102.64,1447300.0,102.82,102.88,102.33,102.64,1447300.0
2010-10-06 09:30:00,102.95,103.04,100.65,101.16,2320600.0,102.95,103.04,100.65,101.16,2320600.0
2010-10-06 10:00:00,101.16,102.12,99.85,100.1,1953100.0,101.16,102.12,99.85,100.1,1953100.0
2010-10-06 10:30:00,100.06,100.06,99.01,99.73,1760200.0,100.06,100.06,99.01,99.73,1760200.0
2010-10-06 11:00:00,99.73,99.91,99.29,99.74,862900.0,99.73,99.91,99.29,99.74,862900.0
2010-10-06 11:30:00,99.72,100.85,99.6,99.95,996400.0,99.72,100.85,99.6,99.95,996400.0
2010-10-06 12:00:00,100.0,100.56,99.5,99.51,536700.0,100.0,100.56,99.5,99.51,536700.0
2010-10-06 12:30:00,99.52,99.69,99.14,99.23,676600.0,99.52,99.69,99.14,99.23,676600.0
2010-10-06 13:00:00,99.22,99.22,97.64,97.7,2000000.0,99.22,99.22,97.64,97.7,2000000.0
2010-10-06 13:30:00,97.69,98.66,97.65,98.49,1252700.0,97.69,98.66,97.65,98.49,1252700.0
2010-10-06 14:00:00,98.53,98.97,97.85,98.16,921600.0,98.53,98.97,97.85,98.16,921600.0
2010-10-06 14:30:00,98.18,98.96,97.9,98.85,716100.0,98.18,98.96,97.9,98.85,716100.0
2010-10-06 15:00:00,98.85,99.18,97.88,98.23,1180200.0,98.85,99.18,97.88,98.23,1180200.0
2010-10-06 15:30:00,98.22,98.58,97.95,98.39,1779500.0,98.22,98.58,97.95,98.39,1779500.0
2010-10-07 09:30:00,100.31,100.45,98.0,98.11,2453700.0,100.31,100.45,98.0,98.11,2453700.0
2010-10-07 10:00:00,98.07,100.13,97.9,99.95,1665200.0,98.07,100.13,97.9,99.95,1665200.0
2010-10-07 10:30:00,99.95,99.97,99.15,99.59,610700.0,99.95,99.97,99.15,99.59,610700.0
2010-10-07 11:00:00,99.55,99.55,98.6,98.68,765200.0,99.55,99.55,98.6,98.68,765200.0
2010-10-07 11:30:00,98.67,99.17,98.49,98.69,650800.0,98.67,99.17,98.49,98.69,650800.0
2010-10-07 12:00:00,98.7,98.9,98.15,98.23,411500.0,98.7,98.9,98.15,98.23,411500.0
2010-10-07 12:30:00,98.25,98.45,97.5,97.67,807600.0,98.25,98.45,97.5,97.67,807600.0
2010-10-07 13:00:00,97.68,98.46,97.65,98.03,621300.0,97.68,98.46,97.65,98.03,621300.0
2010-10-07 13:30:00,98.06,98.69,97.92,98.48,474900.0,98.06,98.69,97.92,98.48,474900.0
2010-10-07 14:00:00,98.49,99.4,98.4,98.79,763000.0,98.49,99.4,98.4,98.79,763000.0
2010-10-07 14:30:00,98.79,98.97,98.62,98.81,354600.0,98.79,98.97,98.62,98.81,354600.0
2010-10-07 15:00:00,98.81,98.85,98.51,98.68,410800.0,98.81,98.85,98.51,98.68,410800.0
2010-10-07 15:30:00,98.67,98.83,98.25,98.41,841200.0,98.67,98.83,98.25,98.41,841200.0
2010-10-08 09:30:00,99.25,99.4,96.68,97.9,2135400.0,99.25,99.4,96.68,97.9,2135400.0
2010-10-08 10:00:00,97.89,98.08,96.25,96.5,1159200.0,97.89,98.08,96.25,96.5,1159200.0
2010-10-08 10:30:00,96.55,97.83,96.17,97.62,1116900.0,96.55,97.83,96.17,97.62,1116900.0
2010-10-08 11:00:00,97.62,98.25,97.47,97.87,811600.0,97.62,98.25,97.47,97.87,811600.0
2010-10-08 11:30:00,97.88,98.76,97.84,98.31,978100.0,97.88,98.76,97.84,98.31,978100.0
2010-10-08 12:00:00,98.31,98.82,98.18,98.58,441100.0,98.31,98.82,98.18,98.58,441100.0
2010-10-08 12:30:00,98.56,99.54,98.48,99.22,745300.0,98.56,99.54,98.48,99.22,745300.0
2010-10-08 13:00:00,99.24,99.53,98.9,99.07,338400.0,99.24,99.53,98.9,99.07,338400.0
2010-10-08 13:30:00,99.07,99.1,98.52,98.85,371500.0,99.07,99.1,98.52,98.85,371500.0
2010-10-08 14:00:00,98.85,98.88,98.28,98.73,414900.0,98.85,98.88,98.28,98.73,414900.0
2010-10-08 14:30:00,98.73,98.88,98.33,98.53,474400.0,98.73,98.88,98.33,98.53,474400.0
2010-10-08 15:00:00,98.49,98.65,98.38,98.48,484600.0,98.49,98.65,98.38,98.48,484600.0
2010-10-08 15:30:00,98.47,99.0,98.35,98.62,1350200.0,98.47,99.0,98.35,98.62,1350200.0
2010-10-11 09:30:00,99.26,101.39,99.11,100.46,2279200.0,99.26,101.39,99.11,100.46,2279200.0
2010-10-11 10:00:00,100.46,101.83,100.42,101.53,1256200.0,100.46,101.83,100.42,101.53,1256200.0
2010-10-11 10:30:00,101.55,101.65,100.5,100.67,847300.0,101.55,101.65,100.5,100.67,847300.0
2010-10-11 11:00:00,100.68,100.95,100.26,100.85,498900.0,100.68,100.95,100.26,100.85,498900.0
2010-10-11 11:30:00,100.85,100.96,100.71,100.81,299400.0,100.85,100.96,100.71,100.81,299400.0
2010-10-11 12:00:00,100.81,100.89,100.66,100.88,222500.0,100.81,100.89,100.66,100.88,222500.0
2010-10-11 12:30:00,100.86,100.94,100.66,100.82,229900.0,100.86,100.94,100.66,100.82,229900.0
2010-10-11 13:00:00,100.86,100.91,100.8,100.86,186000.0,100.86,100.91,100.8,100.86,186000.0
2010-10-11 13:30:00,100.85,100.97,100.8,100.96,258900.0,100.85,100.97,100.8,100.96,258900.0
2010-10-11 14:00:00,100.96,100.97,100.75,100.92,264100.0,100.96,100.97,100.75,100.92,264100.0
2010-10-11 14:30:00,100.92,100.94,100.61,100.64,291100.0,100.92,100.94,100.61,100.64,291100.0
2010-10-11 15:00:00,100.66,100.79,99.72,100.05,962700.0,100.66,100.79,99.72,100.05,962700.0
2010-10-11 15:30:00,100.05,100.05,99.01,99.71,937100.0,100.05,100.05,99.01,99.71,937100.0
2010-10-12 09:30:00,99.35,99.44,97.61,98.18,1851300.0,99.35,99.44,97.61,98.18,1851300.0
2010-10-12 10:00:00,98.15,98.72,97.85,98.41,1061300.0,98.15,98.72,97.85,98.41,1061300.0
2010-10-12 10:30:00,98.45,100.22,98.45,99.84,1175100.0,98.45,100.22,98.45,99.84,1175100.0
2010-10-12 11:00:00,99.85,100.12,99.43,99.9,595900.0,99.85,100.12,99.43,99.9,595900.0
2010-10-12 11:30:00,99.89,99.93,99.5,99.79,301800.0,99.89,99.93,99.5,99.79,301800.0
2010-10-12 12:00:00,99.79,99.9,99.45,99.46,366700.0,99.79,99.9,99.45,99.46,366700.0
2010-10-12 12:30:00,99.46,99.64,99.27,99.41,433600.0,99.46,99.64,99.27,99.41,433600.0
2010-10-12 13:00:00,99.38,99.65,99.37,99.48,174700.0,99.38,99.65,99.37,99.48,174700.0
2010-10-12 13:30:00,99.47,99.58,99.32,99.41,214700.0,99.47,99.58,99.32,99.41,214700.0
2010-10-12 14:00:00,99.38,99.49,99.18,99.4,714800.0,99.38,99.49,99.18,99.4,714800.0
2010-10-12 14:30:00,99.4,99.48,99.09,99.44,420300.0,99.4,99.48,99.09,99.44,420300.0
2010-10-12 15:00:00,99.43,99.6,99.19,99.44,787900.0,99.43,99.6,99.19,99.44,787900.0
2010-10-12 15:30:00,99.42,99.78,99.36,99.58,1347700.0,99.42,99.78,99.36,99.58,1347700.0
2010-10-13 09:30:00,101.5,102.39,100.76,100.89,2893200.0,101.5,102.39,100.76,100.89,2893200.0
2010-10-13 10:00:00,100.89,101.75,100.81,101.14,1280500.0,100.89,101.75,100.81,101.14,1280500.0
2010-10-13 10:30:00,101.18,101.55,100.88,101.19,622400.0,101.18,101.55,100.88,101.19,622400.0
2010-10-13 11:00:00,101.18,101.42,100.82,101.02,566400.0,101.18,101.42,100.82,101.02,566400.0
2010-10-13 11:30:00,101.02,101.2,100.87,101.11,396600.0,101.02,101.2,100.87,101.11,396600.0
2010-10-13 12:00:00,101.11,101.35,101.11,101.19,325600.0,101.11,101.35,101.11,101.19,325600.0
2010-10-13 12:30:00,101.22,101.29,100.52,100.52,416700.0,101.22,101.29,100.52,100.52,416700.0
2010-10-13 13:00:00,100.53,100.6,99.83,100.25,861500.0,100.53,100.6,99.83,100.25,861500.0
2010-10-13 13:30:00,100.25,100.82,100.18,100.72,402200.0,100.25,100.82,100.18,100.72,402200.0
2010-10-13 14:00:00,100.72,100.8,100.17,100.2,429400.0,100.72,100.8,100.17,100.2,429400.0
2010-10-13 14:30:00,100.22,100.33,99.21,100.15,1037300.0,100.22,100.33,99.21,100.15,1037300.0
2010-10-13 15:00:00,100.16,100.22,99.47,99.8,650100.0,100.16,100.22,99.47,99.8,650100.0
2010-10-13 15:30:00,99.8,100.11,99.66,99.95,1053600.0,99.8,100.11,99.66,99.95,1053600.0
2010-10-14 09:30:00,99.92,100.06,98.45,98.58,1570400.0,99.92,100.06,98.45,98.58,1570400.0
2010-10-14 10:00:00,98.55,98.87,98.26,98.7,960300.0,98.55,98.87,98.26,98.7,960300.0
2010-10-14 10:30:00,98.7,99.12,98.63,98.63,570200.0,98.7,99.12,98.63,98.63,570200.0
2010-10-14 11:00:00,98.66,98.73,98.37,98.38,416200.0,98.66,98.73,98.37,98.38,416200.0
2010-10-14 11:30:00,98.4,98.45,98.0,98.2,596300.0,98.4,98.45,98.0,98.2,596300.0
2010-10-14 12:00:00,98.19,98.54,98.15,98.2,281900.0,98.19,98.54,98.15,98.2,281900.0
2010-10-14 12:30:00,98.2,98.45,98.05,98.3,280400.0,98.2,98.45,98.05,98.3,280400.0
2010-10-14 13:00:00,98.29,98.33,98.0,98.2,376800.0,98.29,98.33,98.0,98.2,376800.0
2010-10-14 13:30:00,98.23,98.28,98.03,98.11,357500.0,98.23,98.28,98.03,98.11,357500.0
2010-10-14 14:00:00,98.09,98.11,97.6,97.74,679700.0,98.09,98.11,97.6,97.74,679700.0
2010-10-14 14:30:00,97.75,97.81,97.5,97.57,568900.0,97.75,97.81,97.5,97.57,568900.0
2010-10-14 15:00:00,97.57,97.92,97.41,97.84,750000.0,97.57,97.92,97.41,97.84,750000.0
2010-10-14 15:30:00,97.83,98.28,97.82,98.2,906500.0,97.83,98.28,97.82,98.2,906500.0
2010-10-15 09:30:00,101.39,101.49,99.3,99.36,4135600.0,101.39,101.49,99.3,99.36,4135600.0
2010-10-15 10:00:00,99.37,99.73,98.66,99.22,1688800.0,99.37,99.73,98.66,99.22,1688800.0
2010-10-15 10:30:00,99.22,99.96,99.08,99.77,861900.0,99.22,99.96,99.08,99.77,861900.0
2010-10-15 11:00:00,99.76,100.07,99.61,99.64,812300.0,99.76,100.07,99.61,99.64,812300.0
2010-10-15 11:30:00,99.66,100.1,99.3,99.47,662800.0,99.66,100.1,99.3,99.47,662800.0
2010-10-15 12:00:00,99.47,99.67,98.85,98.87,919800.0,99.47,99.67,98.85,98.87,919800.0
2010-10-15 12:30:00,98.88,98.94,98.55,98.83,837600.0,98.88,98.94,98.55,98.83,837600.0
2010-10-15 13:00:00,98.84,98.93,98.7,98.89,373800.0,98.84,98.93,98.7,98.89,373800.0
2010-10-15 13:30:00,98.9,98.93,98.73,98.82,487300.0,98.9,98.93,98.73,98.82,487300.0
2010-10-15 14:00:00,98.82,99.49,98.73,99.48,676000.0,98.82,99.49,98.73,99.48,676000.0
2010-10-15 14:30:00,99.47,99.64,98.96,98.98,663000.0,99.47,99.64,98.96,98.98,663000.0
2010-10-15 15:00:00,98.99,99.02,98.6,98.82,785200.0,98.99,99.02,98.6,98.82,785200.0
2010-10-15 15:30:00,98.82,98.92,98.6,98.75,1402400.0,98.82,98.92,98.6,98.75,1402400.0
2010-10-18 09:30:00,99.0,101.79,98.7,101.78,2930700.0,99.0,101.79,98.7,101.78,2930700.0
2010-10-18 10:00:00,101.77,102.99,101.55,102.38,3474200.0,101.77,102.99,101.55,102.38,3474200.0
2010-10-18 10:30:00,102.38,102.67,101.82,102.53,1601200.0,102.38,102.67,101.82,102.53,1601200.0
2010-10-18 11:00:00,102.54,102.72,101.81,102.56,1115800.0,102.54,102.72,101.81,102.56,1115800.0
2010-10-18 11:30:00,102.55,103.98,102.49,103.94,2172400.0,102.55,103.98,102.49,103.94,2172400.0
2010-10-18 12:00:00,103.98,104.2,103.32,104.07,1201900.0,103.98,104.2,103.32,104.07,1201900.0
2010-10-18 12:30:00,104.07,104.89,103.84,104.56,1343200.0,104.07,104.89,103.84,104.56,1343200.0
2010-10-18 13:00:00,104.57,105.31,104.48,104.95,1461200.0,104.57,105.31,104.48,104.95,1461200.0
2010-10-18 13:30:00,104.97,105.38,104.63,104.82,931000.0,104.97,105.38,104.63,104.82,931000.0
2010-10-18 14:00:00,104.8,105.5,104.65,105.4,1122800.0,104.8,105.5,104.65,105.4,1122800.0
2010-10-18 14:30:00,105.42,105.58,104.03,104.49,1819600.0,105.42,105.58,104.03,104.49,1819600.0
2010-10-18 15:00:00,104.49,105.2,104.33,104.57,1630500.0,104.49,105.2,104.33,104.57,1630500.0
2010-10-18 15:30:00,104.57,104.57,103.05,103.49,2577800.0,104.57,104.57,103.05,103.49,2577800.0
2010-10-19 09:30:00,102.0,102.05,99.1,99.93,3782200.0,102.0,102.05,99.1,99.93,3782200.0
2010-10-19 10:00:00,99.85,101.25,99.71,101.02,1684000.0,99.85,101.25,99.71,101.02,1684000.0
2010-10-19 10:30:00,101.03,101.96,101.0,101.54,1063600.0,101.03,101.96,101.0,101.54,1063600.0
2010-10-19 11:00:00,101.52,101.71,100.84,100.94,671900.0,101.52,101.71,100.84,100.94,671900.0
2010-10-19 11:30:00,100.99,102.25,100.86,102.06,828700.0,100.99,102.25,100.86,102.06,828700.0
2010-10-19 12:00:00,102.1,103.34,101.76,103.31,1094100.0,102.1,103.34,101.76,103.31,1094100.0
2010-10-19 12:30:00,103.31,103.5,102.0,102.75,999300.0,103.31,103.5,102.0,102.75,999300.0
2010-10-19 13:00:00,102.75,102.75,102.1,102.14,441100.0,102.75,102.75,102.1,102.14,441100.0
2010-10-19 13:30:00,102.15,102.39,101.05,101.3,791700.0,102.15,102.39,101.05,101.3,791700.0
2010-10-19 14:00:00,101.29,101.29,100.0,100.74,1324400.0,101.29,101.29,100.0,100.74,1324400.0
2010-10-19 14:30:00,100.68,101.17,100.3,100.42,807600.0,100.68,101.17,100.3,100.42,807600.0
2010-10-19 15:00:00,100.35,100.6,99.85,99.85,809600.0,100.35,100.6,99.85,99.85,809600.0
2010-10-19 15:30:00,99.84,100.85,99.75,100.82,1305600.0,99.84,100.85,99.75,100.82,1305600.0
2010-10-20 09:30:00,102.0,102.13,100.85,101.37,1604200.0,102.0,102.13,100.85,101.37,1604200.0
2010-10-20 10:00:00,101.39,101.48,99.69,100.28,1520100.0,101.39,101.48,99.69,100.28,1520100.0
2010-10-20 10:30:00,100.3,100.78,99.5,100.35,1150200.0,100.3,100.78,99.5,100.35,1150200.0
2010-10-20 11:00:00,100.38,101.62,100.15,101.34,794700.0,100.38,101.62,100.15,101.34,794700.0
2010-10-20 11:30:00,101.33,101.57,101.01,101.07,527100.0,101.33,101.57,101.01,101.07,527100.0
2010-10-20 12:00:00,101.08,101.63,100.75,100.82,718100.0,101.08,101.63,100.75,100.82,718100.0
2010-10-20 12:30:00,100.78,100.93,99.88,100.27,1047700.0,100.78,100.93,99.88,100.27,1047700.0
2010-10-20 13:00:00,100.26,100.64,100.09,100.25,661400.0,100.26,100.64,100.09,100.25,661400.0
2010-10-20 13:30:00,100.25,100.35,99.82,99.99,658900.0,100.25,100.35,99.82,99.99,658900.0
2010-10-20 14:00:00,100.0,100.3,99.7,100.24,764300.0,100.0,100.3,99.7,100.24,764300.0
2010-10-20 14:30:00,100.24,100.26,99.8,100.11,705900.0,100.24,100.26,99.8,100.11,705900.0
2010-10-20 15:00:00,100.13,100.55,100.0,100.5,489900.0,100.13,100.55,100.0,100.5,489900.0
2010-10-20 15:30:00,100.52,100.52,99.75,100.01,1175000.0,100.52,100.52,99.75,100.01,1175000.0
2010-10-21 09:30:00,101.99,102.5,101.05,102.3,2497800.0,101.99,102.5,101.05,102.3,2497800.0
2010-10-21 10:00:00,102.26,102.33,101.4,101.76,1119200.0,102.26,102.33,101.4,101.76,1119200.0
2010-10-21 10:30:00,101.73,102.78,101.7,102.12,1433000.0,101.73,102.78,101.7,102.12,1433000.0
2010-10-21 11:00:00,102.11,102.48,101.61,101.8,992600.0,102.11,102.48,101.61,101.8,992600.0
2010-10-21 11:30:00,101.8,102.22,101.22,101.6,1037900.0,101.8,102.22,101.22,101.6,1037900.0
2010-10-21 12:00:00,101.66,101.75,101.38,101.51,642800.0,101.66,101.75,101.38,101.51,642800.0
2010-10-21 12:30:00,101.5,101.55,100.68,101.17,1280800.0,101.5,101.55,100.68,101.17,1280800.0
2010-10-21 13:00:00,101.21,101.73,101.21,101.46,679400.0,101.21,101.73,101.21,101.46,679400.0
2010-10-21 13:30:00,101.49,101.63,100.58,100.75,869100.0,101.49,101.63,100.58,100.75,869100.0
2010-10-21 14:00:00,100.79,101.2,100.5,101.03,814700.0,100.79,101.2,100.5,101.03,814700.0
2010-10-21 14:30:00,101.03,101.75,100.97,101.68,943400.0,101.03,101.75,100.97,101.68,943400.0
2010-10-21 15:00:00,101.7,102.6,101.5,102.36,1697900.0,101.7,102.6,101.5,102.36,1697900.0
2010-10-21 15:30:00,102.39,102.6,102.11,102.38,2374000.0,102.39,102.6,102.11,102.38,2374000.0
2010-10-22 09:30:00,105.36,109.34,104.85,108.75,11216100.0,105.36,109.34,104.85,108.75,11216100.0
2010-10-22 10:00:00,108.72,109.06,106.85,107.87,4487400.0,108.72,109.06,106.85,107.87,4487400.0
2010-10-22 10:30:00,107.93,108.4,107.0,107.33,1659600.0,107.93,108.4,107.0,107.33,1659600.0
2010-10-22 11:00:00,107.38,108.16,107.32,107.59,1250000.0,107.38,108.16,107.32,107.59,1250000.0
2010-10-22 11:30:00,107.57,107.76,107.03,107.26,1203500.0,107.57,107.76,107.03,107.26,1203500.0
2010-10-22 12:00:00,107.27,107.6,107.25,107.38,709100.0,107.27,107.6,107.25,107.38,709100.0
2010-10-22 12:30:00,107.38,107.49,107.07,107.49,951300.0,107.38,107.49,107.07,107.49,951300.0
2010-10-22 13:00:00,107.49,108.39,107.25,108.16,1168100.0,107.49,108.39,107.25,108.16,1168100.0
2010-10-22 13:30:00,108.16,108.43,107.68,108.13,944300.0,108.16,108.43,107.68,108.13,944300.0
2010-10-22 14:00:00,108.14,108.65,107.72,108.63,1080700.0,108.14,108.65,107.72,108.63,1080700.0
2010-10-22 14:30:00,108.64,108.93,108.34,108.72,1214700.0,108.64,108.93,108.34,108.72,1214700.0
2010-10-22 15:00:00,108.72,108.85,108.55,108.68,1012300.0,108.72,108.85,108.55,108.68,1012300.0
2010-10-22 15:30:00,108.68,108.7,107.19,107.5,2797900.0,108.68,108.7,107.19,107.5,2797900.0
2010-10-25 09:30:00,109.37,109.46,108.35,108.73,2505800.0,109.37,109.46,108.35,108.73,2505800.0
2010-10-25 10:00:00,108.75,108.95,108.07,108.35,1309300.0,108.75,108.95,108.07,108.35,1309300.0
2010-10-25 10:30:00,108.36,108.45,107.6,108.04,1091400.0,108.36,108.45,107.6,108.04,1091400.0
2010-10-25 11:00:00,108.07,108.88,108.01,108.88,812000.0,108.07,108.88,108.01,108.88,812000.0
2010-10-25 11:30:00,108.88,109.04,108.7,108.94,629500.0,108.88,109.04,108.7,108.94,629500.0
2010-10-25 12:00:00,108.93,109.73,108.81,109.13,1352200.0,108.93,109.73,108.81,109.13,1352200.0
2010-10-25 12:30:00,109.13,109.85,108.98,109.61,873200.0,109.13,109.85,108.98,109.61,873200.0
2010-10-25 13:00:00,109.61,109.65,109.23,109.49,427800.0,109.61,109.65,109.23,109.49,427800.0
2010-10-25 13:30:00,109.51,109.92,109.5,109.7,676000.0,109.51,109.92,109.5,109.7,676000.0
2010-10-25 14:00:00,109.7,109.95,109.36,109.84,586100.0,109.7,109.95,109.36,109.84,586100.0
2010-10-25 14:30:00,109.85,109.97,109.42,109.87,811800.0,109.85,109.97,109.42,109.87,811800.0
2010-10-25 15:00:00,109.85,110.05,109.52,109.87,1336700.0,109.85,110.05,109.52,109.87,1336700.0
2010-10-25 15:30:00,109.88,109.94,109.4,109.7,1452500.0,109.88,109.94,109.4,109.7,1452500.0
2010-10-26 09:30:00,108.93,110.08,108.79,109.43,1647000.0,108.93,110.08,108.79,109.43,1647000.0
2010-10-26 10:00:00,109.35,111.1,109.35,110.74,2135600.0,109.35,111.1,109.35,110.74,2135600.0
2010-10-26 10:30:00,110.74,111.15,110.55,110.96,775300.0,110.74,111.15,110.55,110.96,775300.0
2010-10-26 11:00:00,110.95,111.25,110.75,111.09,727900.0,110.95,111.25,110.75,111.09,727900.0
2010-10-26 11:30:00,111.08,111.31,110.96,111.3,428100.0,111.08,111.31,110.96,111.3,428100.0
2010-10-26 12:00:00,111.29,111.75,111.15,111.6,815100.0,111.29,111.75,111.15,111.6,815100.0
2010-10-26 12:30:00,111.56,112.0,111.5,112.0,724700.0,111.56,112.0,111.5,112.0,724700.0
2010-10-26 13:00:00,112.0,113.25,111.94,113.14,1736700.0,112.0,113.25,111.94,113.14,1736700.0
2010-10-26 13:30:00,113.13,113.36,112.26,112.49,1599700.0,113.13,113.36,112.26,112.49,1599700.0
2010-10-26 14:00:00,112.49,113.2,112.42,113.13,902200.0,112.49,113.2,112.42,113.13,902200.0
2010-10-26 14:30:00,113.13,113.22,112.78,112.83,796200.0,113.13,113.22,112.78,112.83,796200.0
2010-10-26 15:00:00,112.85,113.24,112.81,112.87,940800.0,112.85,113.24,112.81,112.87,940800.0
2010-10-26 15:30:00,112.9,113.05,112.38,112.61,1434300.0,112.9,113.05,112.38,112.61,1434300.0
2010-10-27 09:30:00,112.72,113.46,112.0,112.94,1997500.0,112.72,113.46,112.0,112.94,1997500.0
2010-10-27 10:00:00,112.91,113.07,111.6,111.81,1229800.0,112.91,113.07,111.6,111.81,1229800.0
2010-10-27 10:30:00,111.81,112.2,111.31,111.36,825400.0,111.81,112.2,111.31,111.36,825400.0
2010-10-27 11:00:00,111.35,111.59,110.63,111.28,1108200.0,111.35,111.59,110.63,111.28,1108200.0
2010-10-27 11:30:00,111.31,112.13,111.29,111.85,571300.0,111.31,112.13,111.29,111.85,571300.0
2010-10-27 12:00:00,111.88,112.01,111.79,111.79,180600.0,111.88,112.01,111.79,111.79,180600.0
2010-10-27 12:30:00,111.78,111.86,111.28,111.38,380300.0,111.78,111.86,111.28,111.38,380300.0
2010-10-27 13:00:00,111.37,111.49,111.05,111.18,318400.0,111.37,111.49,111.05,111.18,318400.0
2010-10-27 13:30:00,111.15,111.8,111.06,111.78,372800.0,111.15,111.8,111.06,111.78,372800.0
2010-10-27 14:00:00,111.78,111.97,111.61,111.88,334500.0,111.78,111.97,111.61,111.88,334500.0
2010-10-27 14:30:00,111.86,112.34,111.66,112.09,559500.0,111.86,112.34,111.66,112.09,559500.0
2010-10-27 15:00:00,112.12,112.3,111.89,112.08,487000.0,112.12,112.3,111.89,112.08,487000.0
2010-10-27 15:30:00,112.09,112.89,112.09,112.89,1349800.0,112.09,112.89,112.09,112.89,1349800.0
2010-10-28 09:30:00,113.62,113.78,112.27,112.52,1330100.0,113.62,113.78,112.27,112.52,1330100.0
2010-10-28 10:00:00,112.45,112.92,111.62,111.62,804200.0,112.45,112.92,111.62,111.62,804200.0
2010-10-28 10:30:00,111.69,112.2,111.55,112.07,719600.0,111.69,112.2,111.55,112.07,719600.0
2010-10-28 11:00:00,112.13,112.49,112.04,112.25,381800.0,112.13,112.49,112.04,112.25,381800.0
2010-10-28 11:30:00,112.26,112.27,111.81,111.81,326400.0,112.26,112.27,111.81,111.81,326400.0
2010-10-28 12:00:00,111.81,111.87,111.39,111.4,527600.0,111.81,111.87,111.39,111.4,527600.0
2010-10-28 12:30:00,111.4,111.68,111.17,111.37,408100.0,111.4,111.68,111.17,111.37,408100.0
2010-10-28 13:00:00,111.38,112.4,111.22,112.03,457500.0,111.38,112.4,111.22,112.03,457500.0
2010-10-28 13:30:00,112.05,112.15,111.75,111.95,221600.0,112.05,112.15,111.75,111.95,221600.0
2010-10-28 14:00:00,111.93,112.29,111.81,112.16,202400.0,111.93,112.29,111.81,112.16,202400.0
2010-10-28 14:30:00,112.16,112.43,111.98,112.3,252100.0,112.16,112.43,111.98,112.3,252100.0
2010-10-28 15:00:00,112.3,112.5,111.9,112.07,362100.0,112.3,112.5,111.9,112.07,362100.0
2010-10-28 15:30:00,112.07,112.39,111.94,112.15,641500.0,112.07,112.39,111.94,112.15,641500.0
2010-10-29 09:30:00,111.39,111.97,110.52,110.66,1278700.0,111.39,111.97,110.52,110.66,1278700.0
2010-10-29 10:00:00,110.61,111.26,110.12,110.9,910600.0,110.61,111.26,110.12,110.9,910600.0
2010-10-29 10:30:00,110.88,110.97,110.08,110.5,628200.0,110.88,110.97,110.08,110.5,628200.0
2010-10-29 11:00:00,110.49,110.87,110.32,110.57,439200.0,110.49,110.87,110.32,110.57,439200.0
2010-10-29 11:30:00,110.57,110.77,110.22,110.3,422000.0,110.57,110.77,110.22,110.3,422000.0
2010-10-29 12:00:00,110.34,110.7,110.3,110.62,260800.0,110.34,110.7,110.3,110.62,260800.0
2010-10-29 12:30:00,110.63,111.0,110.58,110.64,386700.0,110.63,111.0,110.58,110.64,386700.0
2010-10-29 13:00:00,110.63,110.7,110.36,110.51,272500.0,110.63,110.7,110.36,110.51,272500.0
2010-10-29 13:30:00,110.54,110.75,110.25,110.7,352000.0,110.54,110.75,110.25,110.7,352000.0
2010-10-29 14:00:00,110.73,110.74,110.25,110.34,380800.0,110.73,110.74,110.25,110.34,380800.0
2010-10-29 14:30:00,110.34,110.38,110.1,110.12,388600.0,110.34,110.38,110.1,110.12,388600.0
2010-10-29 15:00:00,110.14,110.2,109.45,109.98,1115600.0,110.14,110.2,109.45,109.98,1115600.0
2010-10-29 15:30:00,110.0,110.09,109.85,110.0,1288800.0,110.0,110.09,109.85,110.0,1288800.0
2010-11-01 09:30:00,111.71,111.83,110.39,110.41,1559900.0,111.71,111.83,110.39,110.41,1559900.0
2010-11-01 10:00:00,110.48,110.97,109.91,110.8,1298300.0,110.48,110.97,109.91,110.8,1298300.0
2010-11-01 10:30:00,110.79,110.84,109.51,109.58,1066600.0,110.79,110.84,109.51,109.58,1066600.0
2010-11-01 11:00:00,109.56,109.91,108.31,108.36,997800.0,109.56,109.91,108.31,108.36,997800.0
2010-11-01 11:30:00,108.39,108.6,107.55,108.51,1101000.0,108.39,108.6,107.55,108.51,1101000.0
2010-11-01 12:00:00,108.48,109.07,108.4,108.72,701700.0,108.48,109.07,108.4,108.72,701700.0
2010-11-01 12:30:00,108.74,109.16,108.54,108.61,430500.0,108.74,109.16,108.54,108.61,430500.0
2010-11-01 13:00:00,108.65,108.87,108.18,108.61,452800.0,108.65,108.87,108.18,108.61,452800.0
2010-11-01 13:30:00,108.61,108.9,108.34,108.6,391300.0,108.61,108.9,108.34,108.6,391300.0
2010-11-01 14:00:00,108.6,108.65,107.87,108.11,644400.0,108.6,108.65,107.87,108.11,644400.0
2010-11-01 14:30:00,108.11,108.29,107.68,107.99,630200.0,108.11,108.29,107.68,107.99,630200.0
2010-11-01 15:00:00,108.0,108.05,107.31,107.44,925700.0,108.0,108.05,107.31,107.44,925700.0
2010-11-01 15:30:00,107.4,107.64,106.85,107.13,1608100.0,107.4,107.64,106.85,107.13,1608100.0
2010-11-02 09:30:00,108.4,108.84,107.62,107.92,1854700.0,108.4,108.84,107.62,107.92,1854700.0
2010-11-02 10:00:00,107.92,108.66,107.75,108.41,842300.0,107.92,108.66,107.75,108.41,842300.0
2010-11-02 10:30:00,108.4,108.41,107.51,107.51,620600.0,108.4,108.41,107.51,107.51,620600.0
2010-11-02 11:00:00,107.51,108.06,107.4,107.64,493800.0,107.51,108.06,107.4,107.64,493800.0
2010-11-02 11:30:00,107.64,107.94,107.64,107.9,384800.0,107.64,107.94,107.64,107.9,384800.0
2010-11-02 12:00:00,107.91,109.37,107.84,108.74,1397900.0,107.91,109.37,107.84,108.74,1397900.0
2010-11-02 12:30:00,108.75,109.11,108.45,108.93,703000.0,108.75,109.11,108.45,108.93,703000.0
2010-11-02 13:00:00,108.98,109.5,108.77,109.39,631600.0,108.98,109.5,108.77,109.39,631600.0
2010-11-02 13:30:00,109.37,109.45,109.24,109.3,335900.0,109.37,109.45,109.24,109.3,335900.0
2010-11-02 14:00:00,109.31,109.88,109.29,109.82,622100.0,109.31,109.88,109.29,109.82,622100.0
2010-11-02 14:30:00,109.82,109.87,109.59,109.74,393000.0,109.82,109.87,109.59,109.74,393000.0
2010-11-02 15:00:00,109.72,109.94,109.56,109.83,513300.0,109.72,109.94,109.56,109.83,513300.0
2010-11-02 15:30:00,109.82,109.83,109.04,109.65,1169300.0,109.82,109.83,109.04,109.65,1169300.0
2010-11-03 09:30:00,109.62,110.2,109.2,109.67,938700.0,109.62,110.2,109.2,109.67,938700.0
2010-11-03 10:00:00,109.64,110.67,109.53,110.32,826700.0,109.64,110.67,109.53,110.32,826700.0
2010-11-03 10:30:00,110.34,110.87,110.3,110.38,583600.0,110.34,110.87,110.3,110.38,583600.0
2010-11-03 11:00:00,110.36,110.46,109.5,109.7,641000.0,110.36,110.46,109.5,109.7,641000.0
2010-11-03 11:30:00,109.67,109.89,109.46,109.75,246000.0,109.67,109.89,109.46,109.75,246000.0
2010-11-03 12:00:00,109.75,109.78,109.27,109.37,224800.0,109.75,109.78,109.27,109.37,224800.0
2010-11-03 12:30:00,109.35,109.67,109.2,109.5,217500.0,109.35,109.67,109.2,109.5,217500.0
2010-11-03 13:00:00,109.52,109.86,109.52,109.72,291300.0,109.52,109.86,109.52,109.72,291300.0
2010-11-03 13:30:00,109.75,109.88,109.64,109.76,156200.0,109.75,109.88,109.64,109.76,156200.0
2010-11-03 14:00:00,109.77,110.38,109.28,109.53,935900.0,109.77,110.38,109.28,109.53,935900.0
2010-11-03 14:30:00,109.53,110.55,109.0,110.4,888400.0,109.53,110.55,109.0,110.4,888400.0
2010-11-03 15:00:00,110.4,110.74,110.2,110.32,570600.0,110.4,110.74,110.2,110.32,570600.0
2010-11-03 15:30:00,110.29,110.64,110.02,110.64,751800.0,110.29,110.64,110.02,110.64,751800.0
2010-11-04 09:30:00,111.88,112.55,111.32,112.12,1499800.0,111.88,112.55,111.32,112.12,1499800.0
2010-11-04 10:00:00,112.12,112.14,111.5,111.57,609200.0,112.12,112.14,111.5,111.57,609200.0
2010-11-04 10:30:00,111.6,111.7,110.83,111.69,816900.0,111.6,111.7,110.83,111.69,816900.0
2010-11-04 11:00:00,111.68,111.93,111.19,111.22,502400.0,111.68,111.93,111.19,111.22,502400.0
2010-11-04 11:30:00,111.23,111.48,110.99,111.28,278300.0,111.23,111.48,110.99,111.28,278300.0
2010-11-04 12:00:00,111.24,111.26,109.8,109.92,964700.0,111.24,111.26,109.8,109.92,964700.0
2010-11-04 12:30:00,109.96,110.33,109.85,110.04,463300.0,109.96,110.33,109.85,110.04,463300.0
2010-11-04 13:00:00,110.04,110.1,109.21,109.42,776000.0,110.04,110.1,109.21,109.42,776000.0
2010-11-04 13:30:00,109.45,109.53,108.59,108.96,1124900.0,109.45,109.53,108.59,108.96,1124900.0
2010-11-04 14:00:00,108.97,109.12,108.3,108.44,873100.0,108.97,109.12,108.3,108.44,873100.0
2010-11-04 14:30:00,108.45,108.7,107.1,108.59,2080500.0,108.45,108.7,107.1,108.59,2080500.0
2010-11-04 15:00:00,108.58,109.87,108.58,109.77,1636000.0,108.58,109.87,108.58,109.77,1636000.0
2010-11-04 15:30:00,109.77,110.05,109.47,110.05,1780700.0,109.77,110.05,109.47,110.05,1780700.0
2010-11-05 09:30:00,110.01,110.5,108.55,108.96,1865400.0,110.01,110.5,108.55,108.96,1865400.0
2010-11-05 10:00:00,108.97,109.59,108.7,109.54,840400.0,108.97,109.59,108.7,109.54,840400.0
2010-11-05 10:30:00,109.49,109.49,109.12,109.2,519700.0,109.49,109.49,109.12,109.2,519700.0
2010-11-05 11:00:00,109.19,109.31,108.9,109.04,474100.0,109.19,109.31,108.9,109.04,474100.0
2010-11-05 11:30:00,109.04,109.24,108.65,108.77,420200.0,109.04,109.24,108.65,108.77,420200.0
2010-11-05 12:00:00,108.75,108.85,108.37,108.48,515200.0,108.75,108.85,108.37,108.48,515200.0
2010-11-05 12:30:00,108.46,109.08,108.44,109.08,423400.0,108.46,109.08,108.44,109.08,423400.0
2010-11-05 13:00:00,109.08,109.21,108.7,108.74,356300.0,109.08,109.21,108.7,108.74,356300.0
2010-11-05 13:30:00,108.74,108.78,108.52,108.75,321900.0,108.74,108.78,108.52,108.75,321900.0
2010-11-05 14:00:00,108.75,108.78,108.43,108.6,421700.0,108.75,108.78,108.43,108.6,421700.0
2010-11-05 14:30:00,108.62,108.99,108.43,108.87,540900.0,108.62,108.99,108.43,108.87,540900.0
2010-11-05 15:00:00,108.86,109.06,108.71,108.95,449600.0,108.86,109.06,108.71,108.95,449600.0
2010-11-05 15:30:00,108.94,108.95,108.61,108.77,948300.0,108.94,108.95,108.61,108.77,948300.0
2010-11-08 09:30:00,108.35,109.91,108.15,109.62,1290700.0,108.35,109.91,108.15,109.62,1290700.0
2010-11-08 10:00:00,109.65,110.88,109.27,110.69,1291300.0,109.65,110.88,109.27,110.69,1291300.0
2010-11-08 10:30:00,110.73,111.06,110.5,110.75,771800.0,110.73,111.06,110.5,110.75,771800.0
2010-11-08 11:00:00,110.71,110.92,110.32,110.92,495700.0,110.71,110.92,110.32,110.92,495700.0
2010-11-08 11:30:00,110.92,111.23,110.84,111.15,543700.0,110.92,111.23,110.84,111.15,543700.0
2010-11-08 12:00:00,111.17,111.18,110.5,110.66,391200.0,111.17,111.18,110.5,110.66,391200.0
2010-11-08 12:30:00,110.69,110.99,110.66,110.86,241800.0,110.69,110.99,110.66,110.86,241800.0
2010-11-08 13:00:00,110.86,111.0,110.81,110.86,171600.0,110.86,111.0,110.81,110.86,171600.0
2010-11-08 13:30:00,110.87,110.9,110.32,110.69,239000.0,110.87,110.9,110.32,110.69,239000.0
2010-11-08 14:00:00,110.7,110.94,110.64,110.85,188900.0,110.7,110.94,110.64,110.85,188900.0
2010-11-08 14:30:00,110.84,110.84,110.45,110.55,263200.0,110.84,110.84,110.45,110.55,263200.0
2010-11-08 15:00:00,110.52,110.79,110.35,110.66,263700.0,110.52,110.79,110.35,110.66,263700.0
2010-11-08 15:30:00,110.67,110.79,110.0,110.4,875600.0,110.67,110.79,110.0,110.4,875600.0
2010-11-09 09:30:00,110.9,111.0,109.63,109.86,1035900.0,110.9,111.0,109.63,109.86,1035900.0
2010-11-09 10:00:00,109.8,110.24,109.7,110.06,723800.0,109.8,110.24,109.7,110.06,723800.0
2010-11-09 10:30:00,110.05,110.15,109.75,110.0,314200.0,110.05,110.15,109.75,110.0,314200.0
2010-11-09 11:00:00,109.98,110.04,108.91,109.26,633200.0,109.98,110.04,108.91,109.26,633200.0
2010-11-09 11:30:00,109.26,109.65,109.03,109.03,365900.0,109.26,109.65,109.03,109.03,365900.0
2010-11-09 12:00:00,109.03,109.51,109.01,109.22,211100.0,109.03,109.51,109.01,109.22,211100.0
2010-11-09 12:30:00,109.25,109.29,109.0,109.01,160200.0,109.25,109.29,109.0,109.01,160200.0
2010-11-09 13:00:00,109.03,109.22,108.62,108.72,391000.0,109.03,109.22,108.62,108.72,391000.0
2010-11-09 13:30:00,108.73,108.95,108.51,108.67,422300.0,108.73,108.95,108.51,108.67,422300.0
2010-11-09 14:00:00,108.67,108.95,108.55,108.67,297100.0,108.67,108.95,108.55,108.67,297100.0
2010-11-09 14:30:00,108.68,109.38,108.58,109.23,483200.0,108.68,109.38,108.58,109.23,483200.0
2010-11-09 15:00:00,109.21,109.75,109.1,109.28,750300.0,109.21,109.75,109.1,109.28,750300.0
2010-11-09 15:30:00,109.27,109.37,108.5,109.15,918300.0,109.27,109.37,108.5,109.15,918300.0
2010-11-10 09:30:00,109.06,110.22,108.25,109.92,1341000.0,109.06,110.22,108.25,109.92,1341000.0
2010-11-10 10:00:00,109.97,110.32,109.51,109.71,1005000.0,109.97,110.32,109.51,109.71,1005000.0
2010-11-10 10:30:00,109.73,109.88,108.73,109.33,636400.0,109.73,109.88,108.73,109.33,636400.0
2010-11-10 11:00:00,109.36,109.98,109.0,109.84,406500.0,109.36,109.98,109.0,109.84,406500.0
2010-11-10 11:30:00,109.84,110.64,109.76,110.37,715200.0,109.84,110.64,109.76,110.37,715200.0
2010-11-10 12:00:00,110.39,110.51,109.88,110.07,347100.0,110.39,110.51,109.88,110.07,347100.0
2010-11-10 12:30:00,110.08,110.37,110.0,110.11,220000.0,110.08,110.37,110.0,110.11,220000.0
2010-11-10 13:00:00,110.11,110.35,109.86,110.13,291400.0,110.11,110.35,109.86,110.13,291400.0
2010-11-10 13:30:00,110.16,110.5,110.14,110.38,251500.0,110.16,110.5,110.14,110.38,251500.0
2010-11-10 14:00:00,110.44,110.95,110.42,110.7,571000.0,110.44,110.95,110.42,110.7,571000.0
2010-11-10 14:30:00,110.71,111.09,110.64,110.97,502300.0,110.71,111.09,110.64,110.97,502300.0
2010-11-10 15:00:00,110.95,111.45,110.87,111.36,1022400.0,110.95,111.45,110.87,111.36,1022400.0
2010-11-10 15:30:00,111.38,111.76,111.29,111.69,1241600.0,111.38,111.76,111.29,111.69,1241600.0
2010-11-11 09:30:00,110.42,111.6,109.45,111.26,1817700.0,110.42,111.6,109.45,111.26,1817700.0
2010-11-11 10:00:00,111.26,114.25,110.82,114.23,2759100.0,111.26,114.25,110.82,114.23,2759100.0
2010-11-11 10:30:00,114.24,114.68,113.25,114.28,2564000.0,114.24,114.68,113.25,114.28,2564000.0
2010-11-11 11:00:00,114.28,114.75,113.82,113.95,1402900.0,114.28,114.75,113.82,113.95,1402900.0
2010-11-11 11:30:00,113.91,114.45,113.82,114.37,654300.0,113.91,114.45,113.82,114.37,654300.0
2010-11-11 12:00:00,114.32,114.68,114.26,114.68,643300.0,114.32,114.68,114.26,114.68,643300.0
2010-11-11 12:30:00,114.68,114.98,114.41,114.91,710000.0,114.68,114.98,114.41,114.91,710000.0
2010-11-11 13:00:00,114.91,114.95,114.52,114.82,499200.0,114.91,114.95,114.52,114.82,499200.0
2010-11-11 13:30:00,114.81,115.04,114.72,114.85,796400.0,114.81,115.04,114.72,114.85,796400.0
2010-11-11 14:00:00,114.86,114.89,113.8,114.2,822200.0,114.86,114.89,113.8,114.2,822200.0
2010-11-11 14:30:00,114.19,114.59,113.75,114.13,633700.0,114.19,114.59,113.75,114.13,633700.0
2010-11-11 15:00:00,114.1,114.43,113.93,114.28,481400.0,114.1,114.43,113.93,114.28,481400.0
2010-11-11 15:30:00,114.29,114.51,113.71,114.06,1306100.0,114.29,114.51,113.71,114.06,1306100.0
2010-11-12 09:30:00,112.95,114.3,112.51,113.62,1763200.0,112.95,114.3,112.51,113.62,1763200.0
2010-11-12 10:00:00,113.62,113.69,113.0,113.08,741600.0,113.62,113.69,113.0,113.08,741600.0
2010-11-12 10:30:00,113.09,113.16,111.37,111.38,1380200.0,113.09,113.16,111.37,111.38,1380200.0
2010-11-12 11:00:00,111.38,111.84,111.1,111.59,1021100.0,111.38,111.84,111.1,111.59,1021100.0
2010-11-12 11:30:00,111.59,112.07,111.12,111.22,589500.0,111.59,112.07,111.12,111.22,589500.0
2010-11-12 12:00:00,111.21,111.3,109.8,110.0,1434100.0,111.21,111.3,109.8,110.0,1434100.0
2010-11-12 12:30:00,110.0,110.4,108.97,109.36,1576600.0,110.0,110.4,108.97,109.36,1576600.0
2010-11-12 13:00:00,109.41,109.5,108.62,109.04,1136800.0,109.41,109.5,108.62,109.04,1136800.0
2010-11-12 13:30:00,109.03,109.29,108.78,108.84,655500.0,109.03,109.29,108.78,108.84,655500.0
2010-11-12 14:00:00,108.84,109.98,107.81,109.61,846000.0,108.84,109.98,107.81,109.61,846000.0
2010-11-12 14:30:00,109.62,110.64,109.55,110.53,904800.0,109.62,110.64,109.55,110.53,904800.0
2010-11-12 15:00:00,110.52,114.25,110.38,111.05,1499100.0,110.52,114.25,110.38,111.05,1499100.0
2010-11-12 15:30:00,111.08,111.08,110.3,110.64,1047700.0,111.08,111.08,110.3,110.64,1047700.0
2010-11-15 09:30:00,110.91,111.18,108.86,109.09,1288300.0,110.91,111.18,108.86,109.09,1288300.0
2010-11-15 10:00:00,109.06,109.87,108.6,109.64,724000.0,109.06,109.87,108.6,109.64,724000.0
2010-11-15 10:30:00,109.66,110.3,109.5,110.3,448500.0,109.66,110.3,109.5,110.3,448500.0
2010-11-15 11:00:00,110.28,110.56,109.26,109.51,399800.0,110.28,110.56,109.26,109.51,399800.0
2010-11-15 11:30:00,109.54,109.84,109.15,109.6,334400.0,109.54,109.84,109.15,109.6,334400.0
2010-11-15 12:00:00,109.58,109.78,109.25,109.49,179900.0,109.58,109.78,109.25,109.49,179900.0
2010-11-15 12:30:00,109.43,109.68,109.35,109.58,226700.0,109.43,109.68,109.35,109.58,226700.0
2010-11-15 13:00:00,109.57,110.18,109.36,109.93,314600.0,109.57,110.18,109.36,109.93,314600.0
2010-11-15 13:30:00,109.93,110.2,109.77,109.98,174000.0,109.93,110.2,109.77,109.98,174000.0
2010-11-15 14:00:00,109.99,110.09,109.56,109.77,192200.0,109.99,110.09,109.56,109.77,192200.0
2010-11-15 14:30:00,109.77,109.9,109.3,109.71,258600.0,109.77,109.9,109.3,109.71,258600.0
2010-11-15 15:00:00,109.72,109.78,108.77,108.95,490900.0,109.72,109.78,108.77,108.95,490900.0
2010-11-15 15:30:00,108.97,109.0,108.42,108.79,960100.0,108.97,109.0,108.42,108.79,960100.0
2010-11-16 09:30:00,108.0,109.17,107.13,107.32,1981600.0,108.0,109.17,107.13,107.32,1981600.0
2010-11-16 10:00:00,107.41,107.41,103.8,104.79,4005400.0,107.41,107.41,103.8,104.79,4005400.0
2010-11-16 10:30:00,104.7,104.75,103.26,104.3,1599300.0,104.7,104.75,103.26,104.3,1599300.0
2010-11-16 11:00:00,104.29,104.44,103.11,104.14,1398600.0,104.29,104.44,103.11,104.14,1398600.0
2010-11-16 11:30:00,104.12,104.2,103.59,103.73,764500.0,104.12,104.2,103.59,103.73,764500.0
2010-11-16 12:00:00,103.75,104.2,103.7,104.01,672200.0,103.75,104.2,103.7,104.01,672200.0
2010-11-16 12:30:00,104.02,104.15,103.8,104.11,485500.0,104.02,104.15,103.8,104.11,485500.0
2010-11-16 13:00:00,104.14,104.23,103.88,104.13,480000.0,104.14,104.23,103.88,104.13,480000.0
2010-11-16 13:30:00,104.12,104.63,103.9,104.53,884100.0,104.12,104.63,103.9,104.53,884100.0
2010-11-16 14:00:00,104.53,104.75,104.25,104.33,745300.0,104.53,104.75,104.25,104.33,745300.0
2010-11-16 14:30:00,104.35,104.45,104.12,104.33,564300.0,104.35,104.45,104.12,104.33,564300.0
2010-11-16 15:00:00,104.3,104.39,103.4,103.49,1151100.0,104.3,104.39,103.4,103.49,1151100.0
2010-11-16 15:30:00,103.48,103.86,103.4,103.6,1303500.0,103.48,103.86,103.4,103.6,1303500.0
2010-11-17 09:30:00,104.27,107.25,104.0,106.27,2941900.0,104.27,107.25,104.0,106.27,2941900.0
2010-11-17 10:00:00,106.24,107.7,106.2,107.57,1324200.0,106.24,107.7,106.2,107.57,1324200.0
2010-11-17 10:30:00,107.59,108.11,107.48,107.83,1015900.0,107.59,108.11,107.48,107.83,1015900.0
2010-11-17 11:00:00,107.79,107.93,107.12,107.8,667500.0,107.79,107.93,107.12,107.8,667500.0
2010-11-17 11:30:00,107.8,107.82,107.2,107.66,457600.0,107.8,107.82,107.2,107.66,457600.0
2010-11-17 12:00:00,107.68,108.0,107.5,107.62,352800.0,107.68,108.0,107.5,107.62,352800.0
2010-11-17 12:30:00,107.63,107.78,107.51,107.64,245300.0,107.63,107.78,107.51,107.64,245300.0
2010-11-17 13:00:00,107.64,108.25,107.57,108.15,436300.0,107.64,108.25,107.57,108.15,436300.0
2010-11-17 13:30:00,108.17,108.44,108.03,108.07,510700.0,108.17,108.44,108.03,108.07,510700.0
2010-11-17 14:00:00,108.11,108.3,107.55,107.75,428200.0,108.11,108.3,107.55,107.75,428200.0
2010-11-17 14:30:00,107.76,107.81,107.24,107.25,459900.0,107.76,107.81,107.24,107.25,459900.0
2010-11-17 15:00:00,107.25,107.37,106.29,106.33,919400.0,107.25,107.37,106.29,106.33,919400.0
2010-11-17 15:30:00,106.33,107.24,106.16,106.91,1072000.0,106.33,107.24,106.16,106.91,1072000.0
2010-11-18 09:30:00,109.44,110.5,108.28,108.5,2446300.0,109.44,110.5,108.28,108.5,2446300.0
2010-11-18 10:00:00,108.5,109.0,107.27,108.18,1880000.0,108.5,109.0,107.27,108.18,1880000.0
2010-11-18 10:30:00,108.24,109.23,107.92,109.04,707300.0,108.24,109.23,107.92,109.04,707300.0
2010-11-18 11:00:00,109.05,109.47,108.48,108.84,652600.0,109.05,109.47,108.48,108.84,652600.0
2010-11-18 11:30:00,108.84,109.19,108.65,109.0,410200.0,108.84,109.19,108.65,109.0,410200.0
2010-11-18 12:00:00,108.99,109.35,108.8,108.96,521500.0,108.99,109.35,108.8,108.96,521500.0
2010-11-18 12:30:00,108.96,109.0,108.52,108.65,326400.0,108.96,109.0,108.52,108.65,326400.0
2010-11-18 13:00:00,108.65,108.86,108.27,108.75,374000.0,108.65,108.86,108.27,108.75,374000.0
2010-11-18 13:30:00,108.72,108.82,108.42,108.59,282300.0,108.72,108.82,108.42,108.59,282300.0
2010-11-18 14:00:00,108.59,108.95,108.43,108.64,380700.0,108.59,108.95,108.43,108.64,380700.0
2010-11-18 14:30:00,108.6,108.65,108.25,108.42,409000.0,108.6,108.65,108.25,108.42,409000.0
2010-11-18 15:00:00,108.39,108.7,108.08,108.1,416500.0,108.39,108.7,108.08,108.1,416500.0
2010-11-18 15:30:00,108.12,108.22,107.8,108.13,972100.0,108.12,108.22,107.8,108.13,972100.0
2010-11-19 09:30:00,107.93,108.53,106.89,107.36,1286700.0,107.93,108.53,106.89,107.36,1286700.0
2010-11-19 10:00:00,107.34,107.34,106.58,107.15,740500.0,107.34,107.34,106.58,107.15,740500.0
2010-11-19 10:30:00,107.14,109.17,107.06,109.15,1261700.0,107.14,109.17,107.06,109.15,1261700.0
2010-11-19 11:00:00,109.15,109.15,108.62,108.96,657000.0,109.15,109.15,108.62,108.96,657000.0
2010-11-19 11:30:00,108.96,109.18,108.9,108.97,434500.0,108.96,109.18,108.9,108.97,434500.0
2010-11-19 12:00:00,108.98,109.12,108.87,108.89,325600.0,108.98,109.12,108.87,108.89,325600.0
2010-11-19 12:30:00,108.89,108.94,108.65,108.87,239300.0,108.89,108.94,108.65,108.87,239300.0
2010-11-19 13:00:00,108.9,109.03,108.5,108.54,306000.0,108.9,109.03,108.5,108.54,306000.0
2010-11-19 13:30:00,108.54,108.77,108.51,108.72,294600.0,108.54,108.77,108.51,108.72,294600.0
2010-11-19 14:00:00,108.75,108.91,108.63,108.79,235700.0,108.75,108.91,108.63,108.79,235700.0
2010-11-19 14:30:00,108.82,108.97,108.78,108.79,197300.0,108.82,108.97,108.78,108.79,197300.0
2010-11-19 15:00:00,108.8,108.8,108.18,108.3,447700.0,108.8,108.8,108.18,108.3,447700.0
2010-11-19 15:30:00,108.3,108.59,108.1,108.54,746400.0,108.3,108.59,108.1,108.54,746400.0
2010-11-22 09:30:00,108.77,109.61,108.28,109.33,1213200.0,108.77,109.61,108.28,109.33,1213200.0
2010-11-22 10:00:00,109.33,109.46,108.8,108.81,578600.0,109.33,109.46,108.8,108.81,578600.0
2010-11-22 10:30:00,108.81,108.97,108.11,108.42,589400.0,108.81,108.97,108.11,108.42,589400.0
2010-11-22 11:00:00,108.44,108.52,107.87,108.05,570100.0,108.44,108.52,107.87,108.05,570100.0
2010-11-22 11:30:00,108.04,108.05,107.36,107.89,578300.0,108.04,108.05,107.36,107.89,578300.0
2010-11-22 12:00:00,107.91,108.15,107.5,107.55,334900.0,107.91,108.15,107.5,107.55,334900.0
2010-11-22 12:30:00,107.51,107.57,106.7,106.74,708800.0,107.51,107.57,106.7,106.74,708800.0
2010-11-22 13:00:00,106.74,107.09,106.51,106.88,500600.0,106.74,107.09,106.51,106.88,500600.0
2010-11-22 13:30:00,106.91,107.68,106.88,107.42,463700.0,106.91,107.68,106.88,107.42,463700.0
2010-11-22 14:00:00,107.44,108.37,107.39,108.04,439000.0,107.44,108.37,107.39,108.04,439000.0
2010-11-22 14:30:00,108.03,108.5,107.86,108.27,373900.0,108.03,108.5,107.86,108.27,373900.0
2010-11-22 15:00:00,108.28,108.83,108.24,108.41,520700.0,108.28,108.83,108.24,108.41,520700.0
2010-11-22 15:30:00,108.41,108.88,108.39,108.86,899700.0,108.41,108.88,108.39,108.86,899700.0
2010-11-23 09:30:00,106.74,107.67,106.66,106.94,1459100.0,106.74,107.67,106.66,106.94,1459100.0
2010-11-23 10:00:00,106.89,107.0,106.06,106.48,1036500.0,106.89,107.0,106.06,106.48,1036500.0
2010-11-23 10:30:00,106.46,107.17,106.34,106.85,578600.0,106.46,107.17,106.34,106.85,578600.0
2010-11-23 11:00:00,106.8,106.81,105.71,105.81,638800.0,106.8,106.81,105.71,105.81,638800.0
2010-11-23 11:30:00,105.77,105.91,105.5,105.66,467600.0,105.77,105.91,105.5,105.66,467600.0
2010-11-23 12:00:00,105.66,105.87,105.4,105.68,453400.0,105.66,105.87,105.4,105.68,453400.0
2010-11-23 12:30:00,105.67,106.36,105.33,106.27,476200.0,105.67,106.36,105.33,106.27,476200.0
2010-11-23 13:00:00,106.27,106.43,106.03,106.33,315400.0,106.27,106.43,106.03,106.33,315400.0
2010-11-23 13:30:00,106.32,106.38,105.7,105.8,288500.0,106.32,106.38,105.7,105.8,288500.0
2010-11-23 14:00:00,105.79,106.25,105.7,105.78,342400.0,105.79,106.25,105.7,105.78,342400.0
2010-11-23 14:30:00,105.73,106.12,105.56,105.85,334400.0,105.73,106.12,105.56,105.85,334400.0
2010-11-23 15:00:00,105.87,106.28,105.8,106.05,350100.0,105.87,106.28,105.8,106.05,350100.0
2010-11-23 15:30:00,106.06,106.49,106.0,106.39,737500.0,106.06,106.49,106.0,106.39,737500.0
2010-11-24 09:30:00,107.92,108.66,107.76,108.4,1120800.0,107.92,108.66,107.76,108.4,1120800.0
2010-11-24 10:00:00,108.39,109.17,107.87,109.16,1039900.0,108.39,109.17,107.87,109.16,1039900.0
2010-11-24 10:30:00,109.15,109.33,108.81,109.28,794400.0,109.15,109.33,108.81,109.28,794400.0
2010-11-24 11:00:00,109.26,109.48,109.14,109.26,520100.0,109.26,109.48,109.14,109.26,520100.0
2010-11-24 11:30:00,109.25,109.33,108.43,108.91,443900.0,109.25,109.33,108.43,108.91,443900.0
2010-11-24 12:00:00,108.88,109.2,108.86,109.09,263800.0,108.88,109.2,108.86,109.09,263800.0
2010-11-24 12:30:00,109.11,109.39,109.0,109.35,362900.0,109.11,109.39,109.0,109.35,362900.0
2010-11-24 13:00:00,109.35,109.5,109.25,109.48,400400.0,109.35,109.5,109.25,109.48,400400.0
2010-11-24 13:30:00,109.48,109.5,108.7,109.09,347900.0,109.48,109.5,108.7,109.09,347900.0
2010-11-24 14:00:00,109.1,109.26,108.95,109.06,259400.0,109.1,109.26,108.95,109.06,259400.0
2010-11-24 14:30:00,109.09,109.17,108.93,109.02,239600.0,109.09,109.17,108.93,109.02,239600.0
2010-11-24 15:00:00,109.01,109.1,108.9,108.96,336300.0,109.01,109.1,108.9,108.96,336300.0
2010-11-24 15:30:00,108.97,109.0,108.78,109.0,703200.0,108.97,109.0,108.78,109.0,703200.0
2010-11-26 09:30:00,108.0,108.8,107.63,107.95,1086300.0,108.0,108.8,107.63,107.95,1086300.0
2010-11-26 10:00:00,107.95,108.25,107.55,108.04,522100.0,107.95,108.25,107.55,108.04,522100.0
2010-11-26 10:30:00,108.04,108.1,107.66,107.94,383000.0,108.04,108.1,107.66,107.94,383000.0
2010-11-26 11:00:00,107.92,108.27,107.92,107.97,417400.0,107.92,108.27,107.92,107.97,417400.0
2010-11-26 11:30:00,107.97,108.77,107.76,108.74,535500.0,107.97,108.77,107.76,108.74,535500.0
2010-11-26 12:00:00,108.74,109.3,108.29,109.18,546300.0,108.74,109.3,108.29,109.18,546300.0
2010-11-26 12:30:00,109.2,109.66,109.02,109.38,765900.0,109.2,109.66,109.02,109.38,765900.0
2010-11-29 09:30:00,109.55,110.64,107.8,107.86,2056900.0,109.55,110.64,107.8,107.86,2056900.0
2010-11-29 10:00:00,107.86,108.37,107.18,107.81,894400.0,107.86,108.37,107.18,107.81,894400.0
2010-11-29 10:30:00,107.78,108.3,107.65,107.7,501600.0,107.78,108.3,107.65,107.7,501600.0
2010-11-29 11:00:00,107.71,108.15,107.67,107.8,410900.0,107.71,108.15,107.67,107.8,410900.0
2010-11-29 11:30:00,107.78,108.01,107.56,107.73,285000.0,107.78,108.01,107.56,107.73,285000.0
2010-11-29 12:00:00,107.75,108.61,107.5,108.25,481700.0,107.75,108.61,107.5,108.25,481700.0
2010-11-29 12:30:00,108.25,108.25,107.58,107.6,314700.0,108.25,108.25,107.58,107.6,314700.0
2010-11-29 13:00:00,107.63,107.63,106.91,107.02,755700.0,107.63,107.63,106.91,107.02,755700.0
2010-11-29 13:30:00,107.04,107.32,106.86,107.14,452500.0,107.04,107.32,106.86,107.14,452500.0
2010-11-29 14:00:00,107.12,107.6,107.07,107.59,342600.0,107.12,107.6,107.07,107.59,342600.0
2010-11-29 14:30:00,107.6,108.1,107.53,107.92,606300.0,107.6,108.1,107.53,107.92,606300.0
2010-11-29 15:00:00,107.92,108.1,107.83,107.93,473800.0,107.92,108.1,107.83,107.93,473800.0
2010-11-29 15:30:00,107.92,107.92,107.25,107.46,951800.0,107.92,107.92,107.25,107.46,951800.0
2010-11-30 09:30:00,106.85,107.27,105.57,105.87,1500000.0,106.85,107.27,105.57,105.87,1500000.0
2010-11-30 10:00:00,105.84,106.69,105.76,106.38,786200.0,105.84,106.69,105.76,106.38,786200.0
2010-11-30 10:30:00,106.39,106.66,105.91,106.0,483800.0,106.39,106.66,105.91,106.0,483800.0
2010-11-30 11:00:00,105.99,106.15,105.6,105.85,512200.0,105.99,106.15,105.6,105.85,512200.0
2010-11-30 11:30:00,105.85,105.91,104.88,105.11,1131300.0,105.85,105.91,104.88,105.11,1131300.0
2010-11-30 12:00:00,105.15,105.29,104.38,104.95,701500.0,105.15,105.29,104.38,104.95,701500.0
2010-11-30 12:30:00,104.96,105.47,104.54,105.17,503000.0,104.96,105.47,104.54,105.17,503000.0
2010-11-30 13:00:00,105.18,105.87,105.1,105.68,543200.0,105.18,105.87,105.1,105.68,543200.0
2010-11-30 13:30:00,105.68,105.75,105.25,105.43,267000.0,105.68,105.75,105.25,105.43,267000.0
2010-11-30 14:00:00,105.46,105.7,104.99,105.03,347500.0,105.46,105.7,104.99,105.03,347500.0
2010-11-30 14:30:00,105.03,105.57,104.87,105.55,333900.0,105.03,105.57,104.87,105.55,333900.0
2010-11-30 15:00:00,105.52,105.95,105.29,105.84,589800.0,105.52,105.95,105.29,105.84,589800.0
2010-11-30 15:30:00,105.85,105.92,104.94,105.17,835300.0,105.85,105.92,104.94,105.17,835300.0
2010-12-01 09:30:00,107.63,107.92,106.8,107.14,1486400.0,107.63,107.92,106.8,107.14,1486400.0
2010-12-01 10:00:00,107.18,107.27,106.5,106.66,649800.0,107.18,107.27,106.5,106.66,649800.0
2010-12-01 10:30:00,106.65,107.0,106.64,106.9,383000.0,106.65,107.0,106.64,106.9,383000.0
2010-12-01 11:00:00,106.9,107.18,106.65,107.01,425900.0,106.9,107.18,106.65,107.01,425900.0
2010-12-01 11:30:00,107.03,107.08,106.77,106.8,288900.0,107.03,107.08,106.77,106.8,288900.0
2010-12-01 12:00:00,106.82,107.1,106.82,106.99,248400.0,106.82,107.1,106.82,106.99,248400.0
2010-12-01 12:30:00,107.0,107.05,106.54,106.73,297800.0,107.0,107.05,106.54,106.73,297800.0
2010-12-01 13:00:00,106.74,106.95,106.51,106.67,225900.0,106.74,106.95,106.51,106.67,225900.0
2010-12-01 13:30:00,106.67,106.82,105.94,106.16,429500.0,106.67,106.82,105.94,106.16,429500.0
2010-12-01 14:00:00,106.16,106.55,106.06,106.22,329600.0,106.16,106.55,106.06,106.22,329600.0
2010-12-01 14:30:00,106.19,106.4,106.14,106.37,199500.0,106.19,106.4,106.14,106.37,199500.0
2010-12-01 15:00:00,106.36,106.67,106.19,106.64,405000.0,106.36,106.67,106.19,106.64,405000.0
2010-12-01 15:30:00,106.64,107.0,106.51,106.8,974500.0,106.64,107.0,106.51,106.8,974500.0
2010-12-02 09:30:00,107.01,107.7,106.81,107.01,811700.0,107.01,107.7,106.81,107.01,811700.0
2010-12-02 10:00:00,107.01,107.1,106.3,106.68,727800.0,107.01,107.1,106.3,106.68,727800.0
2010-12-02 10:30:00,106.66,107.0,105.77,106.98,805300.0,106.66,107.0,105.77,106.98,805300.0
2010-12-02 11:00:00,106.98,108.3,106.77,107.93,1232100.0,106.98,108.3,106.77,107.93,1232100.0
2010-12-02 11:30:00,107.92,107.92,107.39,107.79,356900.0,107.92,107.92,107.39,107.79,356900.0
2010-12-02 12:00:00,107.8,107.91,107.41,107.45,260400.0,107.8,107.91,107.41,107.45,260400.0
2010-12-02 12:30:00,107.42,107.56,106.99,107.0,350700.0,107.42,107.56,106.99,107.0,350700.0
2010-12-02 13:00:00,107.01,107.5,106.97,107.44,288800.0,107.01,107.5,106.97,107.44,288800.0
2010-12-02 13:30:00,107.47,107.73,107.24,107.66,196300.0,107.47,107.73,107.24,107.66,196300.0
2010-12-02 14:00:00,107.67,107.82,107.43,107.6,200900.0,107.67,107.82,107.43,107.6,200900.0
2010-12-02 14:30:00,107.62,107.98,107.53,107.68,327200.0,107.62,107.98,107.53,107.68,327200.0
2010-12-02 15:00:00,107.63,107.97,107.51,107.57,323100.0,107.63,107.97,107.51,107.57,323100.0
2010-12-02 15:30:00,107.58,107.61,105.96,106.35,1751700.0,107.58,107.61,105.96,106.35,1751700.0
2010-12-03 09:30:00,105.53,107.7,105.34,107.56,1307000.0,105.53,107.7,105.34,107.56,1307000.0
2010-12-03 10:00:00,107.54,108.39,107.43,107.86,874100.0,107.54,108.39,107.43,107.86,874100.0
2010-12-03 10:30:00,107.89,108.88,107.75,108.84,1007400.0,107.89,108.88,107.75,108.84,1007400.0
2010-12-03 11:00:00,108.87,109.7,108.84,109.44,1416100.0,108.87,109.7,108.84,109.44,1416100.0
2010-12-03 11:30:00,109.45,109.65,109.26,109.57,627000.0,109.45,109.65,109.26,109.57,627000.0
2010-12-03 12:00:00,109.57,109.87,108.85,109.08,835000.0,109.57,109.87,108.85,109.08,835000.0
2010-12-03 12:30:00,109.07,109.35,109.07,109.13,337400.0,109.07,109.35,109.07,109.13,337400.0
2010-12-03 13:00:00,109.12,109.24,108.26,108.65,498800.0,109.12,109.24,108.26,108.65,498800.0
2010-12-03 13:30:00,108.65,109.0,108.28,108.91,294100.0,108.65,109.0,108.28,108.91,294100.0
2010-12-03 14:00:00,108.88,108.94,108.55,108.72,207100.0,108.88,108.94,108.55,108.72,207100.0
2010-12-03 14:30:00,108.72,109.35,108.72,109.19,413400.0,108.72,109.35,108.72,109.19,413400.0
2010-12-03 15:00:00,109.21,109.24,108.89,109.18,292500.0,109.21,109.24,108.89,109.18,292500.0
2010-12-03 15:30:00,109.17,109.44,108.98,109.13,896100.0,109.17,109.44,108.98,109.13,896100.0
2010-12-06 09:30:00,109.98,111.72,109.97,111.28,2976300.0,109.98,111.72,109.97,111.28,2976300.0
2010-12-06 10:00:00,111.27,111.6,110.72,111.24,1131300.0,111.27,111.6,110.72,111.24,1131300.0
2010-12-06 10:30:00,111.23,111.25,109.84,110.2,1184400.0,111.23,111.25,109.84,110.2,1184400.0
2010-12-06 11:00:00,110.17,110.28,109.33,109.85,797600.0,110.17,110.28,109.33,109.85,797600.0
2010-12-06 11:30:00,109.86,110.07,109.43,109.43,379000.0,109.86,110.07,109.43,109.43,379000.0
2010-12-06 12:00:00,109.46,109.93,109.35,109.43,432400.0,109.46,109.93,109.35,109.43,432400.0
2010-12-06 12:30:00,109.45,109.65,109.01,109.33,404900.0,109.45,109.65,109.01,109.33,404900.0
2010-12-06 13:00:00,109.31,109.85,109.3,109.48,260400.0,109.31,109.85,109.3,109.48,260400.0
2010-12-06 13:30:00,109.48,110.2,109.36,110.14,504300.0,109.48,110.2,109.36,110.14,504300.0
2010-12-06 14:00:00,110.15,110.23,109.84,110.0,287600.0,110.15,110.23,109.84,110.0,287600.0
2010-12-06 14:30:00,109.99,110.14,109.61,109.77,404200.0,109.99,110.14,109.61,109.77,404200.0
2010-12-06 15:00:00,109.8,110.44,109.78,110.29,410600.0,109.8,110.44,109.78,110.29,410600.0
2010-12-06 15:30:00,110.28,110.8,110.19,110.32,1194900.0,110.28,110.8,110.19,110.32,1194900.0
2010-12-07 09:30:00,111.9,112.08,110.34,110.55,1355900.0,111.9,112.08,110.34,110.55,1355900.0
2010-12-07 10:00:00,110.57,110.75,110.09,110.26,841900.0,110.57,110.75,110.09,110.26,841900.0
2010-12-07 10:30:00,110.24,110.4,109.87,110.0,482200.0,110.24,110.4,109.87,110.0,482200.0
2010-12-07 11:00:00,110.01,110.28,109.91,110.02,298500.0,110.01,110.28,109.91,110.02,298500.0
2010-12-07 11:30:00,110.0,110.84,109.95,110.65,397300.0,110.0,110.84,109.95,110.65,397300.0
2010-12-07 12:00:00,110.65,110.87,110.43,110.56,289900.0,110.65,110.87,110.43,110.56,289900.0
2010-12-07 12:30:00,110.56,110.73,110.25,110.38,162700.0,110.56,110.73,110.25,110.38,162700.0
2010-12-07 13:00:00,110.38,110.42,110.01,110.33,244500.0,110.38,110.42,110.01,110.33,244500.0
2010-12-07 13:30:00,110.33,110.5,110.05,110.38,255500.0,110.33,110.5,110.05,110.38,255500.0
2010-12-07 14:00:00,110.39,110.94,110.38,110.9,257400.0,110.39,110.94,110.38,110.9,257400.0
2010-12-07 14:30:00,110.89,111.4,110.61,110.65,554900.0,110.89,111.4,110.61,110.65,554900.0
2010-12-07 15:00:00,110.67,110.71,109.64,109.99,752400.0,110.67,110.71,109.64,109.99,752400.0
2010-12-07 15:30:00,109.98,110.11,109.63,109.68,840400.0,109.98,110.11,109.63,109.68,840400.0
2010-12-08 09:30:00,110.05,110.15,108.67,108.87,1171100.0,110.05,110.15,108.67,108.87,1171100.0
2010-12-08 10:00:00,108.85,108.96,108.18,108.47,759300.0,108.85,108.96,108.18,108.47,759300.0
2010-12-08 10:30:00,108.48,108.48,107.66,108.31,701100.0,108.48,108.48,107.66,108.31,701100.0
2010-12-08 11:00:00,108.3,108.42,107.86,108.08,362100.0,108.3,108.42,107.86,108.08,362100.0
2010-12-08 11:30:00,108.06,108.35,107.76,108.2,351200.0,108.06,108.35,107.76,108.2,351200.0
2010-12-08 12:00:00,108.22,108.67,108.1,108.42,259900.0,108.22,108.67,108.1,108.42,259900.0
2010-12-08 12:30:00,108.44,108.56,107.88,107.98,199500.0,108.44,108.56,107.88,107.98,199500.0
2010-12-08 13:00:00,107.97,108.07,107.73,107.86,225900.0,107.97,108.07,107.73,107.86,225900.0
2010-12-08 13:30:00,107.86,108.07,107.79,107.87,193700.0,107.86,108.07,107.79,107.87,193700.0
2010-12-08 14:00:00,107.86,108.07,107.8,107.9,137300.0,107.86,108.07,107.8,107.9,137300.0
2010-12-08 14:30:00,107.9,108.36,107.88,108.16,242200.0,107.9,108.36,107.88,108.16,242200.0
2010-12-08 15:00:00,108.14,108.15,107.73,107.86,286000.0,108.14,108.15,107.73,107.86,286000.0
2010-12-08 15:30:00,107.85,108.2,107.78,108.11,588100.0,107.85,108.2,107.78,108.11,588100.0
2010-12-09 09:30:00,108.5,108.99,108.21,108.44,772700.0,108.5,108.99,108.21,108.44,772700.0
2010-12-09 10:00:00,108.47,108.85,107.81,107.95,757300.0,108.47,108.85,107.81,107.95,757300.0
2010-12-09 10:30:00,107.92,108.25,107.26,107.4,579800.0,107.92,108.25,107.26,107.4,579800.0
2010-12-09 11:00:00,107.4,107.9,107.11,107.75,443600.0,107.4,107.9,107.11,107.75,443600.0
2010-12-09 11:30:00,107.75,107.86,107.5,107.61,243800.0,107.75,107.86,107.5,107.61,243800.0
2010-12-09 12:00:00,107.63,107.75,107.47,107.72,210800.0,107.63,107.75,107.47,107.72,210800.0
2010-12-09 12:30:00,107.72,108.6,107.71,108.43,583900.0,107.72,108.6,107.71,108.43,583900.0
2010-12-09 13:00:00,108.43,108.48,107.9,108.14,243800.0,108.43,108.48,107.9,108.14,243800.0
2010-12-09 13:30:00,108.12,108.22,107.86,107.97,160700.0,108.12,108.22,107.86,107.97,160700.0
2010-12-09 14:00:00,107.96,108.01,107.28,107.55,432100.0,107.96,108.01,107.28,107.55,432100.0
2010-12-09 14:30:00,107.55,107.92,107.53,107.85,184700.0,107.55,107.92,107.53,107.85,184700.0
2010-12-09 15:00:00,107.85,108.11,107.57,107.61,305200.0,107.85,108.11,107.57,107.61,305200.0
2010-12-09 15:30:00,107.6,108.17,107.6,108.07,562700.0,107.6,108.17,107.6,108.07,562700.0
2010-12-10 09:30:00,107.75,108.12,107.34,107.46,758300.0,107.75,108.12,107.34,107.46,758300.0
2010-12-10 10:00:00,107.45,107.9,107.18,107.88,466400.0,107.45,107.9,107.18,107.88,466400.0
2010-12-10 10:30:00,107.85,108.5,107.8,108.42,710100.0,107.85,108.5,107.8,108.42,710100.0
2010-12-10 11:00:00,108.42,108.57,107.55,107.84,526600.0,108.42,108.57,107.55,107.84,526600.0
2010-12-10 11:30:00,107.83,108.11,107.52,108.0,283400.0,107.83,108.11,107.52,108.0,283400.0
2010-12-10 12:00:00,108.02,108.02,107.74,107.97,194100.0,108.02,108.02,107.74,107.97,194100.0
2010-12-10 12:30:00,107.99,108.05,107.81,108.0,158100.0,107.99,108.05,107.81,108.0,158100.0
2010-12-10 13:00:00,108.01,108.02,107.83,108.0,220100.0,108.01,108.02,107.83,108.0,220100.0
2010-12-10 13:30:00,107.99,108.5,107.97,108.48,455900.0,107.99,108.5,107.97,108.48,455900.0
2010-12-10 14:00:00,108.47,108.47,108.14,108.14,172000.0,108.47,108.47,108.14,108.14,172000.0
2010-12-10 14:30:00,108.14,108.4,108.07,108.22,163300.0,108.14,108.4,108.07,108.22,163300.0
2010-12-10 15:00:00,108.21,108.25,107.7,107.87,587400.0,108.21,108.25,107.7,107.87,587400.0
2010-12-10 15:30:00,107.87,108.03,107.61,107.82,818000.0,107.87,108.03,107.61,107.82,818000.0
2010-12-13 09:30:00,108.25,109.47,108.03,108.64,1660800.0,108.25,109.47,108.03,108.64,1660800.0
2010-12-13 10:00:00,108.64,109.52,108.61,109.26,543100.0,108.64,109.52,108.61,109.26,543100.0
2010-12-13 10:30:00,109.26,110.2,109.25,110.11,1242300.0,109.26,110.2,109.25,110.11,1242300.0
2010-12-13 11:00:00,110.09,110.38,109.8,109.81,605500.0,110.09,110.38,109.8,109.81,605500.0
2010-12-13 11:30:00,109.82,109.99,109.22,109.32,331800.0,109.82,109.99,109.22,109.32,331800.0
2010-12-13 12:00:00,109.35,109.35,108.75,109.08,506700.0,109.35,109.35,108.75,109.08,506700.0
2010-12-13 12:30:00,109.05,109.21,108.9,109.04,181800.0,109.05,109.21,108.9,109.04,181800.0
2010-12-13 13:00:00,109.05,109.25,108.85,109.15,216700.0,109.05,109.25,108.85,109.15,216700.0
2010-12-13 13:30:00,109.14,109.55,109.14,109.52,414500.0,109.14,109.55,109.14,109.52,414500.0
2010-12-13 14:00:00,109.51,109.75,109.39,109.6,258100.0,109.51,109.75,109.39,109.6,258100.0
2010-12-13 14:30:00,109.6,109.9,109.24,109.27,258900.0,109.6,109.9,109.24,109.27,258900.0
2010-12-13 15:00:00,109.28,109.37,108.75,108.87,482500.0,109.28,109.37,108.75,108.87,482500.0
2010-12-13 15:30:00,108.82,108.99,108.2,108.29,796400.0,108.82,108.99,108.2,108.29,796400.0
2010-12-14 09:30:00,108.6,108.74,106.8,107.39,1253200.0,108.6,108.74,106.8,107.39,1253200.0
2010-12-14 10:00:00,107.33,107.5,106.73,106.91,743000.0,107.33,107.5,106.73,106.91,743000.0
2010-12-14 10:30:00,106.91,106.99,106.42,106.63,780600.0,106.91,106.99,106.42,106.63,780600.0
2010-12-14 11:00:00,106.62,107.2,106.0,107.14,752800.0,106.62,107.2,106.0,107.14,752800.0
2010-12-14 11:30:00,107.14,107.33,106.74,106.78,338900.0,107.14,107.33,106.74,106.78,338900.0
2010-12-14 12:00:00,106.81,107.08,106.79,106.93,144800.0,106.81,107.08,106.79,106.93,144800.0
2010-12-14 12:30:00,106.95,106.98,106.5,106.5,230900.0,106.95,106.98,106.5,106.5,230900.0
2010-12-14 13:00:00,106.5,106.74,106.43,106.61,221500.0,106.5,106.74,106.43,106.61,221500.0
2010-12-14 13:30:00,106.57,107.2,106.5,107.09,245600.0,106.57,107.2,106.5,107.09,245600.0
2010-12-14 14:00:00,107.08,107.21,106.85,107.09,340300.0,107.08,107.21,106.85,107.09,340300.0
2010-12-14 14:30:00,107.09,107.39,106.65,106.69,416300.0,107.09,107.39,106.65,106.69,416300.0
2010-12-14 15:00:00,106.69,107.06,106.45,106.54,430900.0,106.69,107.06,106.45,106.54,430900.0
2010-12-14 15:30:00,106.51,106.69,106.23,106.69,988800.0,106.51,106.69,106.23,106.69,988800.0
2010-12-15 09:30:00,106.03,106.3,104.55,105.37,1997500.0,106.03,106.3,104.55,105.37,1997500.0
2010-12-15 10:00:00,105.39,106.54,105.29,106.13,933100.0,105.39,106.54,105.29,106.13,933100.0
2010-12-15 10:30:00,106.15,106.9,106.02,106.87,781100.0,106.15,106.9,106.02,106.87,781100.0
2010-12-15 11:00:00,106.87,107.44,105.35,105.77,1342800.0,106.87,107.44,105.35,105.77,1342800.0
2010-12-15 11:30:00,105.78,105.82,105.16,105.55,602800.0,105.78,105.82,105.16,105.55,602800.0
2010-12-15 12:00:00,105.54,105.66,105.06,105.24,318100.0,105.54,105.66,105.06,105.24,318100.0
2010-12-15 12:30:00,105.2,105.25,104.6,104.71,750800.0,105.2,105.25,104.6,104.71,750800.0
2010-12-15 13:00:00,104.71,104.73,103.67,103.73,1363900.0,104.71,104.73,103.67,103.73,1363900.0
2010-12-15 13:30:00,103.7,103.7,101.3,103.26,3123500.0,103.7,103.7,101.3,103.26,3123500.0
2010-12-15 14:00:00,103.3,103.66,102.59,102.7,1172400.0,103.3,103.66,102.59,102.7,1172400.0
2010-12-15 14:30:00,102.7,102.7,100.82,100.94,2051600.0,102.7,102.7,100.82,100.94,2051600.0
2010-12-15 15:00:00,100.92,101.38,100.22,100.67,2416300.0,100.92,101.38,100.22,100.67,2416300.0
2010-12-15 15:30:00,100.66,101.02,99.82,100.2,3509500.0,100.66,101.02,99.82,100.2,3509500.0
2010-12-16 09:30:00,99.8,99.89,97.35,98.02,4948700.0,99.8,99.89,97.35,98.02,4948700.0
2010-12-16 10:00:00,98.03,99.49,97.7,98.66,2016500.0,98.03,99.49,97.7,98.66,2016500.0
2010-12-16 10:30:00,98.68,98.68,97.85,98.22,1336300.0,98.68,98.68,97.85,98.22,1336300.0
2010-12-16 11:00:00,98.21,99.18,98.2,99.06,1037400.0,98.21,99.18,98.2,99.06,1037400.0
2010-12-16 11:30:00,99.06,99.23,98.44,98.62,715600.0,99.06,99.23,98.44,98.62,715600.0
2010-12-16 12:00:00,98.62,99.15,98.62,98.76,580400.0,98.62,99.15,98.62,98.76,580400.0
2010-12-16 12:30:00,98.76,99.06,98.56,98.92,395600.0,98.76,99.06,98.56,98.92,395600.0
2010-12-16 13:00:00,98.95,99.05,98.87,99.01,345800.0,98.95,99.05,98.87,99.01,345800.0
2010-12-16 13:30:00,99.02,99.08,98.79,98.83,325700.0,99.02,99.08,98.79,98.83,325700.0
2010-12-16 14:00:00,98.83,98.9,98.3,98.42,454100.0,98.83,98.9,98.3,98.42,454100.0
2010-12-16 14:30:00,98.43,98.5,98.07,98.37,493800.0,98.43,98.5,98.07,98.37,493800.0
2010-12-16 15:00:00,98.39,98.56,98.0,98.13,532300.0,98.39,98.56,98.0,98.13,532300.0
2010-12-16 15:30:00,98.12,98.35,97.83,98.29,1319600.0,98.12,98.35,97.83,98.29,1319600.0
2010-12-17 09:30:00,100.08,100.47,99.1,99.49,3006600.0,100.08,100.47,99.1,99.49,3006600.0
2010-12-17 10:00:00,99.52,99.7,98.5,99.58,967600.0,99.52,99.7,98.5,99.58,967600.0
2010-12-17 10:30:00,99.6,99.68,99.19,99.5,431600.0,99.6,99.68,99.19,99.5,431600.0
2010-12-17 11:00:00,99.5,99.52,99.03,99.19,380900.0,99.5,99.52,99.03,99.19,380900.0
2010-12-17 11:30:00,99.2,99.36,99.05,99.23,237500.0,99.2,99.36,99.05,99.23,237500.0
2010-12-17 12:00:00,99.22,99.35,99.1,99.2,335600.0,99.22,99.35,99.1,99.2,335600.0
2010-12-17 12:30:00,99.22,99.3,99.16,99.22,198000.0,99.22,99.3,99.16,99.22,198000.0
2010-12-17 13:00:00,99.2,99.29,99.15,99.19,315600.0,99.2,99.29,99.15,99.19,315600.0
2010-12-17 13:30:00,99.19,99.39,99.16,99.22,350000.0,99.19,99.39,99.16,99.22,350000.0
2010-12-17 14:00:00,99.22,99.47,99.2,99.3,263100.0,99.22,99.47,99.2,99.3,263100.0
2010-12-17 14:30:00,99.29,99.35,99.09,99.11,438400.0,99.29,99.35,99.09,99.11,438400.0
2010-12-17 15:00:00,99.11,99.16,98.61,98.62,894200.0,99.11,99.16,98.61,98.62,894200.0
2010-12-17 15:30:00,98.61,98.8,97.94,98.74,2061800.0,98.61,98.8,97.94,98.74,2061800.0
2010-12-20 09:30:00,99.1,99.2,97.38,97.4,1533600.0,99.1,99.2,97.38,97.4,1533600.0
2010-12-20 10:00:00,97.39,97.39,94.33,95.97,3421600.0,97.39,97.39,94.33,95.97,3421600.0
2010-12-20 10:30:00,95.97,96.72,95.74,96.2,1363100.0,95.97,96.72,95.74,96.2,1363100.0
2010-12-20 11:00:00,96.19,96.96,96.13,96.84,927900.0,96.19,96.96,96.13,96.84,927900.0
2010-12-20 11:30:00,96.83,97.29,96.63,96.99,677900.0,96.83,97.29,96.63,96.99,677900.0
2010-12-20 12:00:00,96.99,96.99,96.43,96.49,435000.0,96.99,96.99,96.43,96.49,435000.0
2010-12-20 12:30:00,96.47,97.65,96.21,97.61,710400.0,96.47,97.65,96.21,97.61,710400.0
2010-12-20 13:00:00,97.61,97.87,97.4,97.64,358700.0,97.61,97.87,97.4,97.64,358700.0
2010-12-20 13:30:00,97.62,98.27,97.39,98.19,445200.0,97.62,98.27,97.39,98.19,445200.0
2010-12-20 14:00:00,98.2,99.06,98.15,98.84,910300.0,98.2,99.06,98.15,98.84,910300.0
2010-12-20 14:30:00,98.84,99.12,98.35,98.46,613900.0,98.84,99.12,98.35,98.46,613900.0
2010-12-20 15:00:00,98.47,98.6,98.04,98.31,515500.0,98.47,98.6,98.04,98.31,515500.0
2010-12-20 15:30:00,98.31,98.88,98.28,98.79,1033100.0,98.31,98.88,98.28,98.79,1033100.0
2010-12-21 09:30:00,99.12,100.39,99.01,100.34,2012600.0,99.12,100.39,99.01,100.34,2012600.0
2010-12-21 10:00:00,100.35,101.48,100.35,100.89,1522700.0,100.35,101.48,100.35,100.89,1522700.0
2010-12-21 10:30:00,100.88,101.5,100.84,101.31,548100.0,100.88,101.5,100.84,101.31,548100.0
2010-12-21 11:00:00,101.32,101.45,101.05,101.34,463600.0,101.32,101.45,101.05,101.34,463600.0
2010-12-21 11:30:00,101.32,101.37,100.83,100.86,345700.0,101.32,101.37,100.83,100.86,345700.0
2010-12-21 12:00:00,100.87,101.04,100.65,100.85,292700.0,100.87,101.04,100.65,100.85,292700.0
2010-12-21 12:30:00,100.85,101.21,100.56,101.18,281000.0,100.85,101.21,100.56,101.18,281000.0
2010-12-21 13:00:00,101.16,101.23,100.86,101.04,198700.0,101.16,101.23,100.86,101.04,198700.0
2010-12-21 13:30:00,101.02,101.12,100.93,100.99,154400.0,101.02,101.12,100.93,100.99,154400.0
2010-12-21 14:00:00,101.0,101.44,100.96,101.25,350100.0,101.0,101.44,100.96,101.25,350100.0
2010-12-21 14:30:00,101.26,101.49,101.05,101.25,425800.0,101.26,101.49,101.05,101.25,425800.0
2010-12-21 15:00:00,101.28,101.3,100.91,101.15,348400.0,101.28,101.3,100.91,101.15,348400.0
2010-12-21 15:30:00,101.15,101.3,100.95,101.23,800800.0,101.15,101.3,100.95,101.23,800800.0
2010-12-22 09:30:00,101.06,101.93,100.66,100.71,921800.0,101.06,101.93,100.66,100.71,921800.0
2010-12-22 10:00:00,100.71,100.87,99.69,100.13,951300.0,100.71,100.87,99.69,100.13,951300.0
2010-12-22 10:30:00,100.13,100.65,100.05,100.33,408700.0,100.13,100.65,100.05,100.33,408700.0
2010-12-22 11:00:00,100.35,100.49,100.18,100.41,198600.0,100.35,100.49,100.18,100.41,198600.0
2010-12-22 11:30:00,100.42,100.9,100.38,100.86,414000.0,100.42,100.9,100.38,100.86,414000.0
2010-12-22 12:00:00,100.86,100.95,100.61,100.67,154900.0,100.86,100.95,100.61,100.67,154900.0
2010-12-22 12:30:00,100.66,100.78,100.3,100.61,202300.0,100.66,100.78,100.3,100.61,202300.0
2010-12-22 13:00:00,100.63,100.78,100.35,100.35,95800.0,100.63,100.78,100.35,100.35,95800.0
2010-12-22 13:30:00,100.38,100.39,99.92,100.02,250400.0,100.38,100.39,99.92,100.02,250400.0
2010-12-22 14:00:00,100.01,100.06,99.78,99.98,271000.0,100.01,100.06,99.78,99.98,271000.0
2010-12-22 14:30:00,99.98,100.3,99.81,100.18,318000.0,99.98,100.3,99.81,100.18,318000.0
2010-12-22 15:00:00,100.17,100.37,100.15,100.31,220900.0,100.17,100.37,100.15,100.31,220900.0
2010-12-22 15:30:00,100.32,100.64,100.13,100.58,589800.0,100.32,100.64,100.13,100.58,589800.0
2010-12-23 09:30:00,99.96,100.46,99.8,100.06,542000.0,99.96,100.46,99.8,100.06,542000.0
2010-12-23 10:00:00,100.06,100.26,99.25,99.42,656300.0,100.06,100.26,99.25,99.42,656300.0
2010-12-23 10:30:00,99.45,99.8,99.4,99.61,204200.0,99.45,99.8,99.4,99.61,204200.0
2010-12-23 11:00:00,99.62,100.3,99.6,100.15,309200.0,99.62,100.3,99.6,100.15,309200.0
2010-12-23 11:30:00,100.15,100.19,99.77,99.95,159700.0,100.15,100.19,99.77,99.95,159700.0
2010-12-23 12:00:00,99.93,100.05,99.79,99.94,144900.0,99.93,100.05,99.79,99.94,144900.0
2010-12-23 12:30:00,99.95,100.07,99.88,99.99,82400.0,99.95,100.07,99.88,99.99,82400.0
2010-12-23 13:00:00,99.99,100.39,99.97,100.25,226400.0,99.99,100.39,99.97,100.25,226400.0
2010-12-23 13:30:00,100.25,100.33,100.11,100.15,144700.0,100.25,100.33,100.11,100.15,144700.0
2010-12-23 14:00:00,100.14,100.21,99.92,99.93,151600.0,100.14,100.21,99.92,99.93,151600.0
2010-12-23 14:30:00,99.95,100.04,99.91,100.02,116500.0,99.95,100.04,99.91,100.02,116500.0
2010-12-23 15:00:00,100.03,100.23,99.96,100.18,191300.0,100.03,100.23,99.96,100.18,191300.0
2010-12-23 15:30:00,100.2,100.24,100.05,100.19,488400.0,100.2,100.24,100.05,100.19,488400.0
2010-12-27 09:30:00,98.67,99.0,98.04,98.13,1161800.0,98.67,99.0,98.04,98.13,1161800.0
2010-12-27 10:00:00,98.13,99.03,97.87,99.0,631100.0,98.13,99.03,97.87,99.0,631100.0
2010-12-27 10:30:00,99.04,99.44,98.92,98.95,313500.0,99.04,99.44,98.92,98.95,313500.0
2010-12-27 11:00:00,98.96,99.08,98.19,98.22,290900.0,98.96,99.08,98.19,98.22,290900.0
2010-12-27 11:30:00,98.24,98.96,98.23,98.96,234800.0,98.24,98.96,98.23,98.96,234800.0
2010-12-27 12:00:00,98.93,99.2,98.65,99.13,180700.0,98.93,99.2,98.65,99.13,180700.0
2010-12-27 12:30:00,99.08,99.4,98.99,99.4,201100.0,99.08,99.4,98.99,99.4,201100.0
2010-12-27 13:00:00,99.4,99.49,99.17,99.47,443800.0,99.4,99.49,99.17,99.47,443800.0
2010-12-27 13:30:00,99.47,99.79,99.38,99.75,324100.0,99.47,99.79,99.38,99.75,324100.0
2010-12-27 14:00:00,99.75,100.09,99.6,99.92,285900.0,99.75,100.09,99.6,99.92,285900.0
2010-12-27 14:30:00,99.93,100.2,99.9,100.09,322100.0,99.93,100.2,99.9,100.09,322100.0
2010-12-27 15:00:00,100.08,100.14,99.65,99.89,350800.0,100.08,100.14,99.65,99.89,350800.0
2010-12-27 15:30:00,99.93,100.12,99.7,100.11,493600.0,99.93,100.12,99.7,100.11,493600.0
2010-12-28 09:30:00,99.25,100.13,99.09,99.18,657300.0,99.25,100.13,99.09,99.18,657300.0
2010-12-28 10:00:00,99.19,99.23,98.36,99.14,761900.0,99.19,99.23,98.36,99.14,761900.0
2010-12-28 10:30:00,99.11,99.32,98.64,98.71,448300.0,99.11,99.32,98.64,98.71,448300.0
2010-12-28 11:00:00,98.71,98.92,98.58,98.65,209800.0,98.71,98.92,98.58,98.65,209800.0
2010-12-28 11:30:00,98.67,98.73,98.48,98.64,202700.0,98.67,98.73,98.48,98.64,202700.0
2010-12-28 12:00:00,98.65,99.11,98.55,99.08,334300.0,98.65,99.11,98.55,99.08,334300.0
2010-12-28 12:30:00,99.11,99.17,98.65,99.1,167700.0,99.11,99.17,98.65,99.1,167700.0
2010-12-28 13:00:00,99.11,99.24,98.8,98.86,447800.0,99.11,99.24,98.8,98.86,447800.0
2010-12-28 13:30:00,98.83,98.86,98.51,98.79,440400.0,98.83,98.86,98.51,98.79,440400.0
2010-12-28 14:00:00,98.79,98.93,98.74,98.89,139700.0,98.79,98.93,98.74,98.89,139700.0
2010-12-28 14:30:00,98.89,98.9,98.64,98.77,154500.0,98.89,98.9,98.64,98.77,154500.0
2010-12-28 15:00:00,98.76,98.83,98.67,98.72,162000.0,98.76,98.83,98.67,98.72,162000.0
2010-12-28 15:30:00,98.71,98.93,98.51,98.7,684600.0,98.71,98.93,98.51,98.7,684600.0
2010-12-29 09:30:00,99.39,99.4,98.83,99.29,485900.0,99.39,99.4,98.83,99.29,485900.0
2010-12-29 10:00:00,99.33,99.64,99.01,99.42,398400.0,99.33,99.64,99.01,99.42,398400.0
2010-12-29 10:30:00,99.42,99.5,99.25,99.31,274100.0,99.42,99.5,99.25,99.31,274100.0
2010-12-29 11:00:00,99.32,99.35,98.85,99.05,241100.0,99.32,99.35,98.85,99.05,241100.0
2010-12-29 11:30:00,99.09,99.18,98.7,98.79,196400.0,99.09,99.18,98.7,98.79,196400.0
2010-12-29 12:00:00,98.78,98.86,98.7,98.71,132400.0,98.78,98.86,98.7,98.71,132400.0
2010-12-29 12:30:00,98.71,99.26,98.7,99.13,203000.0,98.71,99.26,98.7,99.13,203000.0
2010-12-29 13:00:00,99.13,99.17,99.01,99.14,150800.0,99.13,99.17,99.01,99.14,150800.0
2010-12-29 13:30:00,99.15,99.19,99.05,99.12,75000.0,99.15,99.19,99.05,99.12,75000.0
2010-12-29 14:00:00,99.1,99.26,99.09,99.19,156600.0,99.1,99.26,99.09,99.19,156600.0
2010-12-29 14:30:00,99.2,99.35,99.16,99.21,172600.0,99.2,99.35,99.16,99.21,172600.0
2010-12-29 15:00:00,99.2,99.29,99.15,99.26,123500.0,99.2,99.29,99.15,99.26,123500.0
2010-12-29 15:30:00,99.26,99.3,99.06,99.1,289500.0,99.26,99.3,99.06,99.1,289500.0
2010-12-30 09:30:00,99.01,99.15,98.57,98.77,336600.0,99.01,99.15,98.57,98.77,336600.0
2010-12-30 10:00:00,98.8,98.84,98.12,98.5,486700.0,98.8,98.84,98.12,98.5,486700.0
2010-12-30 10:30:00,98.47,98.53,98.31,98.39,187000.0,98.47,98.53,98.31,98.39,187000.0
2010-12-30 11:00:00,98.39,98.48,98.18,98.22,135800.0,98.39,98.48,98.18,98.22,135800.0
2010-12-30 11:30:00,98.2,98.34,98.13,98.33,223300.0,98.2,98.34,98.13,98.33,223300.0
2010-12-30 12:00:00,98.33,98.7,98.25,98.48,240100.0,98.33,98.7,98.25,98.48,240100.0
2010-12-30 12:30:00,98.48,98.55,98.35,98.41,199700.0,98.48,98.55,98.35,98.41,199700.0
2010-12-30 13:00:00,98.41,98.45,98.35,98.41,120500.0,98.41,98.45,98.35,98.41,120500.0
2010-12-30 13:30:00,98.4,98.55,98.38,98.51,82500.0,98.4,98.55,98.38,98.51,82500.0
2010-12-30 14:00:00,98.47,98.55,98.41,98.52,111100.0,98.47,98.55,98.41,98.52,111100.0
2010-12-30 14:30:00,98.52,98.58,98.2,98.36,190400.0,98.52,98.58,98.2,98.36,190400.0
2010-12-30 15:00:00,98.35,98.44,98.22,98.43,195400.0,98.35,98.44,98.22,98.43,195400.0
2010-12-30 15:30:00,98.43,98.47,98.16,98.17,366400.0,98.43,98.47,98.16,98.17,366400.0
2010-12-31 09:30:00,97.91,98.05,97.1,97.49,592800.0,97.91,98.05,97.1,97.49,592800.0
2010-12-31 10:00:00,97.48,98.24,97.37,98.21,367100.0,97.48,98.24,97.37,98.21,367100.0
2010-12-31 10:30:00,98.18,98.22,97.76,97.85,143400.0,98.18,98.22,97.76,97.85,143400.0
2010-12-31 11:00:00,97.84,97.97,97.44,97.45,301500.0,97.84,97.97,97.44,97.45,301500.0
2010-12-31 11:30:00,97.46,97.59,97.3,97.35,152000.0,97.46,97.59,97.3,97.35,152000.0
2010-12-31 12:00:00,97.35,97.4,97.2,97.35,163900.0,97.35,97.4,97.2,97.35,163900.0
2010-12-31 12:30:00,97.35,97.5,97.17,97.22,162300.0,97.35,97.5,97.17,97.22,162300.0
2010-12-31 13:00:00,97.24,97.63,97.23,97.45,190900.0,97.24,97.63,97.23,97.45,190900.0
2010-12-31 13:30:00,97.46,97.66,97.34,97.46,121800.0,97.46,97.66,97.34,97.46,121800.0
2010-12-31 14:00:00,97.49,97.51,97.38,97.47,134700.0,97.49,97.51,97.38,97.47,134700.0
2010-12-31 14:30:00,97.48,97.6,97.46,97.6,128500.0,97.48,97.6,97.46,97.6,128500.0
2010-12-31 15:00:00,97.59,97.63,97.3,97.35,222200.0,97.59,97.63,97.3,97.35,222200.0
2010-12-31 15:30:00,97.35,97.39,96.54,96.66,955800.0,97.35,97.39,96.54,96.66,955800.0
2011-01-03 09:30:00,97.95,98.5,97.58,97.95,1331200.0,97.95,98.5,97.58,97.95,1331200.0
2011-01-03 10:00:00,97.89,98.51,97.88,98.39,695100.0,97.89,98.51,97.88,98.39,695100.0
2011-01-03 10:30:00,98.41,99.59,98.33,99.49,898200.0,98.41,99.59,98.33,99.49,898200.0
2011-01-03 11:00:00,99.51,99.83,99.23,99.61,396600.0,99.51,99.83,99.23,99.61,396600.0
2011-01-03 11:30:00,99.64,99.8,99.35,99.5,387200.0,99.64,99.8,99.35,99.5,387200.0
2011-01-03 12:00:00,99.52,99.97,99.5,99.74,307200.0,99.52,99.97,99.5,99.74,307200.0
2011-01-03 12:30:00,99.72,99.79,99.46,99.54,225300.0,99.72,99.79,99.46,99.54,225300.0
2011-01-03 13:00:00,99.56,99.99,99.55,99.94,299100.0,99.56,99.99,99.55,99.94,299100.0
2011-01-03 13:30:00,99.94,100.3,99.92,100.12,441000.0,99.94,100.3,99.92,100.12,441000.0
2011-01-03 14:00:00,100.14,100.46,99.77,99.8,548200.0,100.14,100.46,99.77,99.8,548200.0
2011-01-03 14:30:00,99.79,99.96,99.61,99.7,319200.0,99.79,99.96,99.61,99.7,319200.0
2011-01-03 15:00:00,99.72,99.88,99.12,99.31,373200.0,99.72,99.88,99.12,99.31,373200.0
2011-01-03 15:30:00,99.32,99.77,99.31,99.73,690800.0,99.32,99.77,99.31,99.73,690800.0
2011-01-04 09:30:00,100.0,100.89,99.8,100.32,942300.0,100.0,100.89,99.8,100.32,942300.0
2011-01-04 10:00:00,100.34,101.25,100.25,101.0,848800.0,100.34,101.25,100.25,101.0,848800.0
2011-01-04 10:30:00,101.0,101.41,100.35,100.44,743100.0,101.0,101.41,100.35,100.44,743100.0
2011-01-04 11:00:00,100.48,101.05,100.01,100.57,654100.0,100.48,101.05,100.01,100.57,654100.0
2011-01-04 11:30:00,100.57,100.75,100.14,100.16,340100.0,100.57,100.75,100.14,100.16,340100.0
2011-01-04 12:00:00,100.15,100.36,99.55,99.58,440200.0,100.15,100.36,99.55,99.58,440200.0
2011-01-04 12:30:00,99.57,100.11,99.51,99.98,302100.0,99.57,100.11,99.51,99.98,302100.0
2011-01-04 13:00:00,99.98,100.2,99.88,100.17,257300.0,99.98,100.2,99.88,100.17,257300.0
2011-01-04 13:30:00,100.17,100.25,100.0,100.12,173400.0,100.17,100.25,100.0,100.12,173400.0
2011-01-04 14:00:00,100.13,101.19,100.04,101.07,603800.0,100.13,101.19,100.04,101.07,603800.0
2011-01-04 14:30:00,101.09,101.17,100.76,101.04,366800.0,101.09,101.17,100.76,101.04,366800.0
2011-01-04 15:00:00,101.01,101.29,100.93,101.17,350200.0,101.01,101.29,100.93,101.17,350200.0
2011-01-04 15:30:00,101.17,101.18,100.78,100.97,859200.0,101.17,101.18,100.78,100.97,859200.0
2011-01-05 09:30:00,100.36,101.79,100.11,101.32,985500.0,100.36,101.79,100.11,101.32,985500.0
2011-01-05 10:00:00,101.29,102.1,101.26,101.88,642800.0,101.29,102.1,101.26,101.88,642800.0
2011-01-05 10:30:00,101.89,102.97,101.72,102.38,755500.0,101.89,102.97,101.72,102.38,755500.0
2011-01-05 11:00:00,102.43,103.2,102.42,103.03,721900.0,102.43,103.2,102.42,103.03,721900.0
2011-01-05 11:30:00,103.0,103.2,102.8,103.2,398900.0,103.0,103.2,102.8,103.2,398900.0
2011-01-05 12:00:00,103.19,103.47,102.83,103.4,586900.0,103.19,103.47,102.83,103.4,586900.0
2011-01-05 12:30:00,103.4,104.13,103.35,103.94,532900.0,103.4,104.13,103.35,103.94,532900.0
2011-01-05 13:00:00,103.91,104.04,103.53,103.59,337400.0,103.91,104.04,103.53,103.59,337400.0
2011-01-05 13:30:00,103.61,104.25,103.48,104.09,628000.0,103.61,104.25,103.48,104.09,628000.0
2011-01-05 14:00:00,104.1,104.16,103.85,103.89,544600.0,104.1,104.16,103.85,103.89,544600.0
2011-01-05 14:30:00,103.91,104.0,103.48,103.95,558800.0,103.91,104.0,103.48,103.95,558800.0
2011-01-05 15:00:00,103.97,104.22,103.9,104.18,411700.0,103.97,104.22,103.9,104.18,411700.0
2011-01-05 15:30:00,104.15,104.66,103.34,104.63,1248000.0,104.15,104.66,103.34,104.63,1248000.0
2011-01-06 09:30:00,105.04,105.06,103.52,104.71,1897000.0,105.04,105.06,103.52,104.71,1897000.0
2011-01-06 10:00:00,104.68,106.16,104.67,105.8,1608100.0,104.68,106.16,104.67,105.8,1608100.0
2011-01-06 10:30:00,105.81,105.95,105.22,105.3,743400.0,105.81,105.95,105.22,105.3,743400.0
2011-01-06 11:00:00,105.29,105.41,104.71,105.23,719400.0,105.29,105.41,104.71,105.23,719400.0
2011-01-06 11:30:00,105.21,105.59,105.1,105.51,363100.0,105.21,105.59,105.1,105.51,363100.0
2011-01-06 12:00:00,105.51,105.56,104.9,104.99,326300.0,105.51,105.56,104.9,104.99,326300.0
2011-01-06 12:30:00,105.0,105.14,104.8,105.02,249900.0,105.0,105.14,104.8,105.02,249900.0
2011-01-06 13:00:00,105.01,105.31,104.94,105.26,268900.0,105.01,105.31,104.94,105.26,268900.0
2011-01-06 13:30:00,105.29,105.87,105.08,105.84,395700.0,105.29,105.87,105.08,105.84,395700.0
2011-01-06 14:00:00,105.84,105.93,105.2,105.39,357900.0,105.84,105.93,105.2,105.39,357900.0
2011-01-06 14:30:00,105.37,105.52,104.94,105.07,377900.0,105.37,105.52,104.94,105.07,377900.0
2011-01-06 15:00:00,105.06,105.32,104.94,104.99,322900.0,105.06,105.32,104.94,104.99,322900.0
2011-01-06 15:30:00,105.0,105.37,104.8,105.09,759200.0,105.0,105.37,104.8,105.09,759200.0
2011-01-07 09:30:00,105.04,105.8,104.52,104.97,1025900.0,105.04,105.8,104.52,104.97,1025900.0
2011-01-07 10:00:00,105.01,105.2,104.56,105.03,770400.0,105.01,105.2,104.56,105.03,770400.0
2011-01-07 10:30:00,105.04,105.2,104.38,104.8,575600.0,105.04,105.2,104.38,104.8,575600.0
2011-01-07 11:00:00,104.8,105.49,104.75,105.23,501100.0,104.8,105.49,104.75,105.23,501100.0
2011-01-07 11:30:00,105.23,105.4,105.2,105.33,395000.0,105.23,105.4,105.2,105.33,395000.0
2011-01-07 12:00:00,105.33,105.34,104.65,104.7,250500.0,105.33,105.34,104.65,104.7,250500.0
2011-01-07 12:30:00,104.66,105.11,104.45,105.08,885600.0,104.66,105.11,104.45,105.08,885600.0
2011-01-07 13:00:00,105.1,105.73,105.02,105.71,547600.0,105.1,105.73,105.02,105.71,547600.0
2011-01-07 13:30:00,105.7,106.72,105.67,106.23,1013300.0,105.7,106.72,105.67,106.23,1013300.0
2011-01-07 14:00:00,106.23,106.64,106.1,106.15,458500.0,106.23,106.64,106.1,106.15,458500.0
2011-01-07 14:30:00,106.15,106.32,105.8,106.06,421400.0,106.15,106.32,105.8,106.06,421400.0
2011-01-07 15:00:00,106.05,106.65,106.03,106.57,573900.0,106.05,106.65,106.03,106.57,573900.0
2011-01-07 15:30:00,106.56,107.11,106.5,107.01,1291000.0,106.56,107.11,106.5,107.01,1291000.0
2011-01-10 09:30:00,105.75,106.64,105.23,105.35,967600.0,105.75,106.64,105.23,105.35,967600.0
2011-01-10 10:00:00,105.31,105.84,105.02,105.02,600200.0,105.31,105.84,105.02,105.02,600200.0
2011-01-10 10:30:00,105.02,105.3,104.91,105.22,675600.0,105.02,105.3,104.91,105.22,675600.0
2011-01-10 11:00:00,105.17,105.34,105.05,105.13,293700.0,105.17,105.34,105.05,105.13,293700.0
2011-01-10 11:30:00,105.14,105.49,105.06,105.3,324800.0,105.14,105.49,105.06,105.3,324800.0
2011-01-10 12:00:00,105.32,105.6,105.28,105.5,349800.0,105.32,105.6,105.28,105.5,349800.0
2011-01-10 12:30:00,105.52,105.58,105.21,105.22,410500.0,105.52,105.58,105.21,105.22,410500.0
2011-01-10 13:00:00,105.22,105.55,105.14,105.48,145000.0,105.22,105.55,105.14,105.48,145000.0
2011-01-10 13:30:00,105.49,105.63,105.47,105.53,218900.0,105.49,105.63,105.47,105.53,218900.0
2011-01-10 14:00:00,105.54,105.78,105.5,105.77,345700.0,105.54,105.78,105.5,105.77,345700.0
2011-01-10 14:30:00,105.76,105.84,105.68,105.76,166100.0,105.76,105.84,105.68,105.76,166100.0
2011-01-10 15:00:00,105.75,105.9,105.69,105.89,163400.0,105.75,105.9,105.69,105.89,163400.0
2011-01-10 15:30:00,105.86,106.05,105.71,105.94,682600.0,105.86,106.05,105.71,105.94,682600.0
2011-01-11 09:30:00,106.59,107.38,106.3,106.66,895600.0,106.59,107.38,106.3,106.66,895600.0
2011-01-11 10:00:00,106.7,107.25,106.65,107.21,667000.0,106.7,107.25,106.65,107.21,667000.0
2011-01-11 10:30:00,107.22,107.27,106.74,107.0,491300.0,107.22,107.27,106.74,107.0,491300.0
2011-01-11 11:00:00,107.02,107.18,106.7,106.77,407800.0,107.02,107.18,106.7,106.77,407800.0
2011-01-11 11:30:00,106.76,106.78,106.06,106.11,364700.0,106.76,106.78,106.06,106.11,364700.0
2011-01-11 12:00:00,106.12,106.7,106.03,106.65,190100.0,106.12,106.7,106.03,106.65,190100.0
2011-01-11 12:30:00,106.65,106.69,106.32,106.37,111200.0,106.65,106.69,106.32,106.37,111200.0
2011-01-11 13:00:00,106.37,106.39,105.7,106.12,316900.0,106.37,106.39,105.7,106.12,316900.0
2011-01-11 13:30:00,106.08,106.31,105.37,105.67,268800.0,106.08,106.31,105.37,105.67,268800.0
2011-01-11 14:00:00,105.65,106.25,105.5,106.03,403600.0,105.65,106.25,105.5,106.03,403600.0
2011-01-11 14:30:00,106.01,106.36,105.92,106.13,243300.0,106.01,106.36,105.92,106.13,243300.0
2011-01-11 15:00:00,106.14,106.26,105.74,105.88,301800.0,106.14,106.26,105.74,105.88,301800.0
2011-01-11 15:30:00,105.9,106.3,105.77,106.27,535600.0,105.9,106.3,105.77,106.27,535600.0
2011-01-12 09:30:00,106.8,106.8,105.62,105.72,665600.0,106.8,106.8,105.62,105.72,665600.0
2011-01-12 10:00:00,105.69,106.22,105.41,106.12,562300.0,105.69,106.22,105.41,106.12,562300.0
2011-01-12 10:30:00,106.12,106.28,105.94,105.96,251800.0,106.12,106.28,105.94,105.96,251800.0
2011-01-12 11:00:00,105.97,105.97,105.58,105.72,305500.0,105.97,105.97,105.58,105.72,305500.0
2011-01-12 11:30:00,105.76,105.8,105.33,105.45,348400.0,105.76,105.8,105.33,105.45,348400.0
2011-01-12 12:00:00,105.44,105.88,105.18,105.84,303300.0,105.44,105.88,105.18,105.84,303300.0
2011-01-12 12:30:00,105.84,105.87,105.45,105.49,117500.0,105.84,105.87,105.45,105.49,117500.0
2011-01-12 13:00:00,105.49,105.92,105.47,105.89,216400.0,105.49,105.92,105.47,105.89,216400.0
2011-01-12 13:30:00,105.9,106.2,105.81,106.19,238000.0,105.9,106.2,105.81,106.19,238000.0
2011-01-12 14:00:00,106.19,106.25,105.96,106.16,209200.0,106.19,106.25,105.96,106.16,209200.0
2011-01-12 14:30:00,106.17,106.24,106.0,106.01,168900.0,106.17,106.24,106.0,106.01,168900.0
2011-01-12 15:00:00,106.01,106.12,105.83,105.95,209700.0,106.01,106.12,105.83,105.95,209700.0
2011-01-12 15:30:00,105.97,105.99,105.69,105.9,440900.0,105.97,105.99,105.69,105.9,440900.0
2011-01-13 09:30:00,105.25,106.47,105.23,106.3,897500.0,105.25,106.47,105.23,106.3,897500.0
2011-01-13 10:00:00,106.28,107.47,106.15,107.47,1372900.0,106.28,107.47,106.15,107.47,1372900.0
2011-01-13 10:30:00,107.46,107.95,107.41,107.65,957900.0,107.46,107.95,107.41,107.65,957900.0
2011-01-13 11:00:00,107.66,107.86,107.3,107.38,510400.0,107.66,107.86,107.3,107.38,510400.0
2011-01-13 11:30:00,107.38,107.51,107.06,107.19,342300.0,107.38,107.51,107.06,107.19,342300.0
2011-01-13 12:00:00,107.19,107.31,106.88,107.0,311600.0,107.19,107.31,106.88,107.0,311600.0
2011-01-13 12:30:00,106.99,107.03,106.6,106.96,265200.0,106.99,107.03,106.6,106.96,265200.0
2011-01-13 13:00:00,106.95,106.96,106.6,106.62,258000.0,106.95,106.96,106.6,106.62,258000.0
2011-01-13 13:30:00,106.61,106.64,106.3,106.39,266200.0,106.61,106.64,106.3,106.39,266200.0
2011-01-13 14:00:00,106.38,106.46,105.95,106.24,411200.0,106.38,106.46,105.95,106.24,411200.0
2011-01-13 14:30:00,106.24,106.3,106.0,106.01,329800.0,106.24,106.3,106.0,106.01,329800.0
2011-01-13 15:00:00,106.01,106.31,106.01,106.09,282400.0,106.01,106.31,106.01,106.09,282400.0
2011-01-13 15:30:00,106.09,106.45,106.03,106.25,600100.0,106.09,106.45,106.03,106.25,600100.0
2011-01-14 09:30:00,106.19,106.59,105.84,106.25,483500.0,106.19,106.59,105.84,106.25,483500.0
2011-01-14 10:00:00,106.24,107.29,106.19,106.97,750300.0,106.24,107.29,106.19,106.97,750300.0
2011-01-14 10:30:00,106.95,107.46,106.91,107.38,572500.0,106.95,107.46,106.91,107.38,572500.0
2011-01-14 11:00:00,107.4,107.63,107.14,107.29,472600.0,107.4,107.63,107.14,107.29,472600.0
2011-01-14 11:30:00,107.3,107.4,106.86,107.0,284300.0,107.3,107.4,106.86,107.0,284300.0
2011-01-14 12:00:00,107.01,107.22,106.88,107.2,243900.0,107.01,107.22,106.88,107.2,243900.0
2011-01-14 12:30:00,107.2,107.3,107.1,107.12,115100.0,107.2,107.3,107.1,107.12,115100.0
2011-01-14 13:00:00,107.12,107.5,107.04,107.48,167600.0,107.12,107.5,107.04,107.48,167600.0
2011-01-14 13:30:00,107.49,107.6,107.44,107.51,135000.0,107.49,107.6,107.44,107.51,135000.0
2011-01-14 14:00:00,107.52,107.8,107.46,107.61,293600.0,107.52,107.8,107.46,107.61,293600.0
2011-01-14 14:30:00,107.61,107.7,107.38,107.49,208200.0,107.61,107.7,107.38,107.49,208200.0
2011-01-14 15:00:00,107.49,107.57,107.38,107.39,191900.0,107.49,107.57,107.38,107.39,191900.0
2011-01-14 15:30:00,107.41,107.73,107.4,107.71,717700.0,107.41,107.73,107.4,107.71,717700.0
2011-01-18 09:30:00,107.33,108.78,106.76,108.68,1368500.0,107.33,108.78,106.76,108.68,1368500.0
2011-01-18 10:00:00,108.66,109.25,108.33,108.73,1017100.0,108.66,109.25,108.33,108.73,1017100.0
2011-01-18 10:30:00,108.75,108.75,108.06,108.21,461100.0,108.75,108.75,108.06,108.21,461100.0
2011-01-18 11:00:00,108.18,108.72,108.0,108.64,275500.0,108.18,108.72,108.0,108.64,275500.0
2011-01-18 11:30:00,108.64,108.64,108.14,108.44,233200.0,108.64,108.64,108.14,108.44,233200.0
2011-01-18 12:00:00,108.44,108.47,107.85,108.04,262300.0,108.44,108.47,107.85,108.04,262300.0
2011-01-18 12:30:00,108.02,108.09,107.87,107.99,153700.0,108.02,108.09,107.87,107.99,153700.0
2011-01-18 13:00:00,107.97,107.98,107.42,107.73,222100.0,107.97,107.98,107.42,107.73,222100.0
2011-01-18 13:30:00,107.74,107.9,107.57,107.84,247000.0,107.74,107.9,107.57,107.84,247000.0
2011-01-18 14:00:00,107.83,108.23,107.69,108.18,182200.0,107.83,108.23,107.69,108.18,182200.0
2011-01-18 14:30:00,108.18,108.48,108.04,108.48,223800.0,108.18,108.48,108.04,108.48,223800.0
2011-01-18 15:00:00,108.45,108.56,108.26,108.27,305400.0,108.45,108.56,108.26,108.27,305400.0
2011-01-18 15:30:00,108.26,108.65,108.1,108.16,738400.0,108.26,108.65,108.1,108.16,738400.0
2011-01-19 09:30:00,108.0,108.17,107.35,107.9,801400.0,108.0,108.17,107.35,107.9,801400.0
2011-01-19 10:00:00,107.95,108.96,107.93,108.47,795500.0,107.95,108.96,107.93,108.47,795500.0
2011-01-19 10:30:00,108.47,108.49,107.37,108.19,633800.0,108.47,108.49,107.37,108.19,633800.0
2011-01-19 11:00:00,108.19,108.19,107.49,107.75,368800.0,108.19,108.19,107.49,107.75,368800.0
2011-01-19 11:30:00,107.76,108.37,107.72,107.86,209400.0,107.76,108.37,107.72,107.86,209400.0
2011-01-19 12:00:00,107.86,107.92,107.57,107.7,188700.0,107.86,107.92,107.57,107.7,188700.0
2011-01-19 12:30:00,107.7,107.7,106.78,106.84,853500.0,107.7,107.7,106.78,106.84,853500.0
2011-01-19 13:00:00,106.81,107.28,106.66,107.01,407100.0,106.81,107.28,106.66,107.01,407100.0
2011-01-19 13:30:00,106.99,107.04,106.73,106.87,155200.0,106.99,107.04,106.73,106.87,155200.0
2011-01-19 14:00:00,106.89,107.22,106.84,107.1,239400.0,106.89,107.22,106.84,107.1,239400.0
2011-01-19 14:30:00,107.08,107.47,106.78,106.98,501100.0,107.08,107.47,106.78,106.98,501100.0
2011-01-19 15:00:00,106.99,107.25,106.66,107.22,438400.0,106.99,107.25,106.66,107.22,438400.0
2011-01-19 15:30:00,107.23,107.37,106.87,107.33,767700.0,107.23,107.37,106.87,107.33,767700.0
2011-01-20 09:30:00,106.16,106.46,105.51,105.8,1429800.0,106.16,106.46,105.51,105.8,1429800.0
2011-01-20 10:00:00,105.8,106.52,105.75,106.46,941600.0,105.8,106.52,105.75,106.46,941600.0
2011-01-20 10:30:00,106.46,106.76,104.51,104.72,1261600.0,106.46,106.76,104.51,104.72,1261600.0
2011-01-20 11:00:00,104.71,105.31,104.55,104.93,676400.0,104.71,105.31,104.55,104.93,676400.0
2011-01-20 11:30:00,104.95,105.25,104.37,105.22,620700.0,104.95,105.25,104.37,105.22,620700.0
2011-01-20 12:00:00,105.22,105.5,105.08,105.42,313200.0,105.22,105.5,105.08,105.42,313200.0
2011-01-20 12:30:00,105.41,105.49,105.18,105.23,178200.0,105.41,105.49,105.18,105.23,178200.0
2011-01-20 13:00:00,105.24,105.24,104.7,104.81,245100.0,105.24,105.24,104.7,104.81,245100.0
2011-01-20 13:30:00,104.83,105.6,104.81,105.51,247500.0,104.83,105.6,104.81,105.51,247500.0
2011-01-20 14:00:00,105.51,106.3,105.35,106.11,480800.0,105.51,106.3,105.35,106.11,480800.0
2011-01-20 14:30:00,106.11,106.67,106.03,106.15,394700.0,106.11,106.67,106.03,106.15,394700.0
2011-01-20 15:00:00,106.15,106.15,105.39,105.59,319800.0,106.15,106.15,105.39,105.59,319800.0
2011-01-20 15:30:00,105.59,105.76,105.29,105.66,631900.0,105.59,105.76,105.29,105.66,631900.0
2011-01-21 09:30:00,106.91,107.81,106.61,107.01,1571900.0,106.91,107.81,106.61,107.01,1571900.0
2011-01-21 10:00:00,106.97,107.08,106.29,106.38,764300.0,106.97,107.08,106.29,106.38,764300.0
2011-01-21 10:30:00,106.31,106.47,105.88,106.12,503700.0,106.31,106.47,105.88,106.12,503700.0
2011-01-21 11:00:00,106.12,106.36,105.62,106.03,592600.0,106.12,106.36,105.62,106.03,592600.0
2011-01-21 11:30:00,105.95,106.15,105.51,105.94,294300.0,105.95,106.15,105.51,105.94,294300.0
2011-01-21 12:00:00,105.94,106.1,105.81,105.92,274200.0,105.94,106.1,105.81,105.92,274200.0
2011-01-21 12:30:00,105.92,106.41,105.75,106.23,291200.0,105.92,106.41,105.75,106.23,291200.0
2011-01-21 13:00:00,106.23,106.38,105.98,106.04,177400.0,106.23,106.38,105.98,106.04,177400.0
2011-01-21 13:30:00,106.07,106.25,106.02,106.23,252100.0,106.07,106.25,106.02,106.23,252100.0
2011-01-21 14:00:00,106.25,106.32,106.06,106.19,207700.0,106.25,106.32,106.06,106.19,207700.0
2011-01-21 14:30:00,106.2,106.25,105.75,105.81,319700.0,106.2,106.25,105.75,105.81,319700.0
2011-01-21 15:00:00,105.78,105.85,105.06,105.09,562300.0,105.78,105.85,105.06,105.09,562300.0
2011-01-21 15:30:00,105.08,105.34,104.9,105.05,1062100.0,105.08,105.34,104.9,105.05,1062100.0
2011-01-24 09:30:00,105.55,105.75,101.6,102.1,2325600.0,105.55,105.75,101.6,102.1,2325600.0
2011-01-24 10:00:00,102.1,103.4,101.82,103.09,861600.0,102.1,103.4,101.82,103.09,861600.0
2011-01-24 10:30:00,103.09,103.1,101.65,101.81,762500.0,103.09,103.1,101.65,101.81,762500.0
2011-01-24 11:00:00,101.83,103.89,101.43,103.81,1005300.0,101.83,103.89,101.43,103.81,1005300.0
2011-01-24 11:30:00,103.83,104.67,103.65,104.46,678700.0,103.83,104.67,103.65,104.46,678700.0
2011-01-24 12:00:00,104.4,105.1,104.4,104.96,501900.0,104.4,105.1,104.4,104.96,501900.0
2011-01-24 12:30:00,104.95,105.2,104.68,105.1,403600.0,104.95,105.2,104.68,105.1,403600.0
2011-01-24 13:00:00,105.09,105.1,104.64,104.78,331400.0,105.09,105.1,104.64,104.78,331400.0
2011-01-24 13:30:00,104.79,104.8,104.37,104.63,309700.0,104.79,104.8,104.37,104.63,309700.0
2011-01-24 14:00:00,104.62,105.15,104.55,104.98,288200.0,104.62,105.15,104.55,104.98,288200.0
2011-01-24 14:30:00,104.99,105.13,104.88,104.97,275000.0,104.99,105.13,104.88,104.97,275000.0
2011-01-24 15:00:00,104.97,105.08,104.85,104.96,457600.0,104.97,105.08,104.85,104.96,457600.0
2011-01-24 15:30:00,104.97,106.45,104.97,106.37,1255700.0,104.97,106.45,104.97,106.37,1255700.0
2011-01-25 09:30:00,104.51,107.55,104.4,107.0,1525200.0,104.51,107.55,104.4,107.0,1525200.0
2011-01-25 10:00:00,107.02,107.26,105.51,105.94,923700.0,107.02,107.26,105.51,105.94,923700.0
2011-01-25 10:30:00,105.93,106.31,105.7,105.96,387900.0,105.93,106.31,105.7,105.96,387900.0
2011-01-25 11:00:00,105.92,106.11,104.9,105.22,439600.0,105.92,106.11,104.9,105.22,439600.0
2011-01-25 11:30:00,105.21,105.48,105.1,105.38,267100.0,105.21,105.48,105.1,105.38,267100.0
2011-01-25 12:00:00,105.37,106.17,105.37,105.9,199500.0,105.37,106.17,105.37,105.9,199500.0
2011-01-25 12:30:00,105.93,106.05,105.63,105.98,143900.0,105.93,106.05,105.63,105.98,143900.0
2011-01-25 13:00:00,106.0,106.0,105.5,105.67,144000.0,106.0,106.0,105.5,105.67,144000.0
2011-01-25 13:30:00,105.71,105.95,105.64,105.84,128200.0,105.71,105.95,105.64,105.84,128200.0
2011-01-25 14:00:00,105.83,105.86,104.94,105.05,265300.0,105.83,105.86,104.94,105.05,265300.0
2011-01-25 14:30:00,105.03,105.41,104.76,105.17,292300.0,105.03,105.41,104.76,105.17,292300.0
2011-01-25 15:00:00,105.18,105.97,105.14,105.81,372500.0,105.18,105.97,105.14,105.81,372500.0
2011-01-25 15:30:00,105.81,106.2,105.61,105.89,678100.0,105.81,106.2,105.61,105.89,678100.0
2011-01-26 09:30:00,106.04,106.8,105.76,106.37,660200.0,106.04,106.8,105.76,106.37,660200.0
2011-01-26 10:00:00,106.48,107.48,106.12,107.45,622400.0,106.48,107.48,106.12,107.45,622400.0
2011-01-26 10:30:00,107.41,107.45,106.75,107.04,409600.0,107.41,107.45,106.75,107.04,409600.0
2011-01-26 11:00:00,107.06,107.4,106.78,106.94,318800.0,107.06,107.4,106.78,106.94,318800.0
2011-01-26 11:30:00,106.94,107.49,106.8,107.22,355100.0,106.94,107.49,106.8,107.22,355100.0
2011-01-26 12:00:00,107.23,107.43,106.95,107.31,362800.0,107.23,107.43,106.95,107.31,362800.0
2011-01-26 12:30:00,107.29,107.49,107.23,107.38,192100.0,107.29,107.49,107.23,107.38,192100.0
2011-01-26 13:00:00,107.38,108.28,107.38,108.1,498200.0,107.38,108.28,107.38,108.1,498200.0
2011-01-26 13:30:00,108.1,108.57,107.95,108.36,365000.0,108.1,108.57,107.95,108.36,365000.0
2011-01-26 14:00:00,108.36,108.45,107.35,107.69,428200.0,108.36,108.45,107.35,107.69,428200.0
2011-01-26 14:30:00,107.69,108.07,107.5,107.79,258200.0,107.69,108.07,107.5,107.79,258200.0
2011-01-26 15:00:00,107.81,108.35,107.78,108.25,267600.0,107.81,108.35,107.78,108.25,267600.0
2011-01-26 15:30:00,108.27,108.32,107.75,107.98,602900.0,108.27,108.32,107.75,107.98,602900.0
2011-01-27 09:30:00,108.08,109.92,107.99,109.44,1177000.0,108.08,109.92,107.99,109.44,1177000.0
2011-01-27 10:00:00,109.44,109.66,108.41,108.8,758700.0,109.44,109.66,108.41,108.8,758700.0
2011-01-27 10:30:00,108.85,109.08,108.22,108.29,349700.0,108.85,109.08,108.22,108.29,349700.0
2011-01-27 11:00:00,108.29,108.49,107.2,107.55,700900.0,108.29,108.49,107.2,107.55,700900.0
2011-01-27 11:30:00,107.55,107.9,107.35,107.76,220600.0,107.55,107.9,107.35,107.76,220600.0
2011-01-27 12:00:00,107.77,108.77,107.53,108.77,336700.0,107.77,108.77,107.53,108.77,336700.0
2011-01-27 12:30:00,108.75,109.43,108.74,109.38,430000.0,108.75,109.43,108.74,109.38,430000.0
2011-01-27 13:00:00,109.35,109.4,109.09,109.39,285000.0,109.35,109.4,109.09,109.39,285000.0
2011-01-27 13:30:00,109.39,109.52,109.12,109.44,253600.0,109.39,109.52,109.12,109.44,253600.0
2011-01-27 14:00:00,109.42,109.62,109.17,109.49,311700.0,109.42,109.62,109.17,109.49,311700.0
2011-01-27 14:30:00,109.5,109.84,109.43,109.82,399200.0,109.5,109.84,109.43,109.82,399200.0
2011-01-27 15:00:00,109.81,109.83,109.33,109.55,336900.0,109.81,109.83,109.33,109.55,336900.0
2011-01-27 15:30:00,109.55,109.61,108.79,109.09,659200.0,109.55,109.61,108.79,109.09,659200.0
2011-01-28 09:30:00,109.49,109.75,108.68,108.97,756900.0,109.49,109.75,108.68,108.97,756900.0
2011-01-28 10:00:00,109.0,109.12,107.89,108.07,729300.0,109.0,109.12,107.89,108.07,729300.0
2011-01-28 10:30:00,108.01,108.23,107.58,107.85,668700.0,108.01,108.23,107.58,107.85,668700.0
2011-01-28 11:00:00,107.86,107.99,107.47,107.5,463200.0,107.86,107.99,107.47,107.5,463200.0
2011-01-28 11:30:00,107.5,107.52,105.51,105.72,902000.0,107.5,107.52,105.51,105.72,902000.0
2011-01-28 12:00:00,105.71,106.75,104.83,106.11,871200.0,105.71,106.75,104.83,106.11,871200.0
2011-01-28 12:30:00,106.13,106.89,105.94,106.86,419700.0,106.13,106.89,105.94,106.86,419700.0
2011-01-28 13:00:00,106.88,107.1,106.0,106.02,496900.0,106.88,107.1,106.0,106.02,496900.0
2011-01-28 13:30:00,106.04,106.57,105.66,106.45,490000.0,106.04,106.57,105.66,106.45,490000.0
2011-01-28 14:00:00,106.42,106.82,105.88,106.53,337200.0,106.42,106.82,105.88,106.53,337200.0
2011-01-28 14:30:00,106.58,107.25,106.42,106.97,309900.0,106.58,107.25,106.42,106.97,309900.0
2011-01-28 15:00:00,106.97,107.2,106.46,106.49,337200.0,106.97,107.2,106.46,106.49,337200.0
2011-01-28 15:30:00,106.49,106.91,106.0,106.57,891800.0,106.49,106.91,106.0,106.57,891800.0
2011-01-31 09:30:00,107.51,107.8,106.11,107.22,890800.0,107.51,107.8,106.11,107.22,890800.0
2011-01-31 10:00:00,106.83,107.25,106.29,106.88,721600.0,106.83,107.25,106.29,106.88,721600.0
2011-01-31 10:30:00,106.88,107.64,106.73,107.37,349700.0,106.88,107.64,106.73,107.37,349700.0
2011-01-31 11:00:00,107.42,108.38,107.18,108.05,506500.0,107.42,108.38,107.18,108.05,506500.0
2011-01-31 11:30:00,108.06,108.19,107.85,108.1,209900.0,108.06,108.19,107.85,108.1,209900.0
2011-01-31 12:00:00,108.09,109.0,108.08,108.94,584700.0,108.09,109.0,108.08,108.94,584700.0
2011-01-31 12:30:00,108.91,108.96,108.16,108.69,301800.0,108.91,108.96,108.16,108.69,301800.0
2011-01-31 13:00:00,108.7,108.99,108.6,108.72,255900.0,108.7,108.99,108.6,108.72,255900.0
2011-01-31 13:30:00,108.72,108.98,108.55,108.84,385200.0,108.72,108.98,108.55,108.84,385200.0
2011-01-31 14:00:00,108.81,109.19,108.5,108.66,484200.0,108.81,109.19,108.5,108.66,484200.0
2011-01-31 14:30:00,108.65,108.65,107.52,107.8,730200.0,108.65,108.65,107.52,107.8,730200.0
2011-01-31 15:00:00,107.8,108.36,107.7,107.95,509900.0,107.8,108.36,107.7,107.95,509900.0
2011-01-31 15:30:00,107.95,108.82,107.85,108.59,1157500.0,107.95,108.82,107.85,108.59,1157500.0
2011-02-01 09:30:00,116.45,118.23,115.1,116.02,5732600.0,116.45,118.23,115.1,116.02,5732600.0
2011-02-01 10:00:00,116.02,116.84,115.32,115.77,2071300.0,116.02,116.84,115.32,115.77,2071300.0
2011-02-01 10:30:00,115.92,117.25,115.37,117.22,1880900.0,115.92,117.25,115.37,117.22,1880900.0
2011-02-01 11:00:00,117.25,117.5,116.81,117.25,1107400.0,117.25,117.5,116.81,117.25,1107400.0
2011-02-01 11:30:00,117.25,117.55,117.22,117.31,789000.0,117.25,117.55,117.22,117.31,789000.0
2011-02-01 12:00:00,117.32,117.85,117.28,117.59,1009600.0,117.32,117.85,117.28,117.59,1009600.0
2011-02-01 12:30:00,117.62,118.5,117.62,118.46,2129500.0,117.62,118.5,117.62,118.46,2129500.0
2011-02-01 13:00:00,118.48,118.48,117.95,118.17,554900.0,118.48,118.48,117.95,118.17,554900.0
2011-02-01 13:30:00,118.14,118.21,117.6,118.02,640400.0,118.14,118.21,117.6,118.02,640400.0
2011-02-01 14:00:00,118.0,118.82,118.0,118.75,1075500.0,118.0,118.82,118.0,118.75,1075500.0
2011-02-01 14:30:00,118.74,118.99,118.51,118.91,904800.0,118.74,118.99,118.51,118.91,904800.0
2011-02-01 15:00:00,118.91,119.2,118.83,119.08,1054900.0,118.91,119.2,118.83,119.08,1054900.0
2011-02-01 15:30:00,119.08,119.21,118.37,118.73,1912300.0,119.08,119.21,118.37,118.73,1912300.0
2011-02-02 09:30:00,118.11,119.21,117.83,119.06,1875100.0,118.11,119.21,117.83,119.06,1875100.0
2011-02-02 10:00:00,119.07,119.18,118.27,119.11,976800.0,119.07,119.18,118.27,119.11,976800.0
2011-02-02 10:30:00,119.07,119.21,118.88,118.96,661100.0,119.07,119.21,118.88,118.96,661100.0
2011-02-02 11:00:00,118.96,119.02,118.42,118.68,440300.0,118.96,119.02,118.42,118.68,440300.0
2011-02-02 11:30:00,118.67,118.93,118.42,118.85,335700.0,118.67,118.93,118.42,118.85,335700.0
2011-02-02 12:00:00,118.85,118.89,118.47,118.57,279100.0,118.85,118.89,118.47,118.57,279100.0
2011-02-02 12:30:00,118.58,118.9,118.52,118.89,241200.0,118.58,118.9,118.52,118.89,241200.0
2011-02-02 13:00:00,118.88,119.21,118.77,119.09,482600.0,118.88,119.21,118.77,119.09,482600.0
2011-02-02 13:30:00,119.12,119.21,119.04,119.08,289900.0,119.12,119.21,119.04,119.08,289900.0
2011-02-02 14:00:00,119.1,119.21,119.07,119.18,370800.0,119.1,119.21,119.07,119.18,370800.0
2011-02-02 14:30:00,119.17,119.18,118.88,119.01,361700.0,119.17,119.18,118.88,119.01,361700.0
2011-02-02 15:00:00,119.01,119.01,118.38,118.4,779700.0,119.01,119.01,118.38,118.4,779700.0
2011-02-02 15:30:00,118.42,118.47,117.96,118.08,1050300.0,118.42,118.47,117.96,118.08,1050300.0
2011-02-03 09:30:00,118.02,118.5,117.66,117.91,830500.0,118.02,118.5,117.66,117.91,830500.0
2011-02-03 10:00:00,117.88,118.09,116.67,117.74,862300.0,117.88,118.09,116.67,117.74,862300.0
2011-02-03 10:30:00,117.76,117.98,117.45,117.74,565000.0,117.76,117.98,117.45,117.74,565000.0
2011-02-03 11:00:00,117.8,117.81,117.22,117.49,413700.0,117.8,117.81,117.22,117.49,413700.0
2011-02-03 11:30:00,117.49,118.45,117.47,118.43,554600.0,117.49,118.45,117.47,118.43,554600.0
2011-02-03 12:00:00,118.43,118.49,118.33,118.37,472200.0,118.43,118.49,118.33,118.37,472200.0
2011-02-03 12:30:00,118.37,118.38,117.9,118.17,363100.0,118.37,118.38,117.9,118.17,363100.0
2011-02-03 13:00:00,118.13,118.13,117.55,117.77,186500.0,118.13,118.13,117.55,117.77,186500.0
2011-02-03 13:30:00,117.75,117.97,117.53,117.97,191000.0,117.75,117.97,117.53,117.97,191000.0
2011-02-03 14:00:00,117.97,118.39,117.94,118.12,341400.0,117.97,118.39,117.94,118.12,341400.0
2011-02-03 14:30:00,118.12,118.47,117.93,118.44,303500.0,118.12,118.47,117.93,118.44,303500.0
2011-02-03 15:00:00,118.44,118.5,118.25,118.38,437600.0,118.44,118.5,118.25,118.38,437600.0
2011-02-03 15:30:00,118.38,118.85,118.13,118.52,698200.0,118.38,118.85,118.13,118.52,698200.0
2011-02-04 09:30:00,118.58,118.9,117.52,118.28,656400.0,118.58,118.9,117.52,118.28,656400.0
2011-02-04 10:00:00,118.25,118.25,116.88,117.32,985200.0,118.25,118.25,116.88,117.32,985200.0
2011-02-04 10:30:00,117.29,117.54,117.01,117.06,478100.0,117.29,117.54,117.01,117.06,478100.0
2011-02-04 11:00:00,117.06,117.83,117.06,117.75,346600.0,117.06,117.83,117.06,117.75,346600.0
2011-02-04 11:30:00,117.79,117.85,117.35,117.75,163700.0,117.79,117.85,117.35,117.75,163700.0
2011-02-04 12:00:00,117.77,118.17,117.61,117.89,235300.0,117.77,118.17,117.61,117.89,235300.0
2011-02-04 12:30:00,117.89,118.27,117.83,118.23,153700.0,117.89,118.27,117.83,118.23,153700.0
2011-02-04 13:00:00,118.2,118.32,117.92,118.19,245900.0,118.2,118.32,117.92,118.19,245900.0
2011-02-04 13:30:00,118.22,118.25,117.85,118.05,243200.0,118.22,118.25,117.85,118.05,243200.0
2011-02-04 14:00:00,118.09,118.12,117.65,117.71,206500.0,118.09,118.12,117.65,117.71,206500.0
2011-02-04 14:30:00,117.73,117.88,117.52,117.74,219700.0,117.73,117.88,117.52,117.74,219700.0
2011-02-04 15:00:00,117.7,117.86,117.51,117.66,211200.0,117.7,117.86,117.51,117.66,211200.0
2011-02-04 15:30:00,117.66,117.83,117.5,117.65,557700.0,117.66,117.83,117.5,117.65,557700.0
2011-02-07 09:30:00,118.08,119.85,117.3,119.58,1601200.0,118.08,119.85,117.3,119.58,1601200.0
2011-02-07 10:00:00,119.53,119.95,119.03,119.3,892200.0,119.53,119.95,119.03,119.3,892200.0
2011-02-07 10:30:00,119.33,119.77,119.25,119.59,307100.0,119.33,119.77,119.25,119.59,307100.0
2011-02-07 11:00:00,119.62,120.1,119.58,120.06,635400.0,119.62,120.1,119.58,120.06,635400.0
2011-02-07 11:30:00,120.02,120.05,119.35,119.67,289000.0,120.02,120.05,119.35,119.67,289000.0
2011-02-07 12:00:00,119.67,119.85,119.31,119.5,357500.0,119.67,119.85,119.31,119.5,357500.0
2011-02-07 12:30:00,119.49,120.0,119.38,119.93,476000.0,119.49,120.0,119.38,119.93,476000.0
2011-02-07 13:00:00,119.92,120.5,119.89,120.22,469300.0,119.92,120.5,119.89,120.22,469300.0
2011-02-07 13:30:00,120.22,120.44,120.0,120.23,293800.0,120.22,120.44,120.0,120.23,293800.0
2011-02-07 14:00:00,120.26,120.35,119.81,119.81,411700.0,120.26,120.35,119.81,119.81,411700.0
2011-02-07 14:30:00,119.82,120.15,119.13,119.33,496000.0,119.82,120.15,119.13,119.33,496000.0
2011-02-07 15:00:00,119.37,119.72,118.82,119.07,520200.0,119.37,119.72,118.82,119.07,520200.0
2011-02-07 15:30:00,119.08,119.25,118.5,118.95,667500.0,119.08,119.25,118.5,118.95,667500.0
2011-02-08 09:30:00,119.0,119.06,118.25,118.55,753500.0,119.0,119.06,118.25,118.55,753500.0
2011-02-08 10:00:00,118.51,119.54,118.39,118.82,622400.0,118.51,119.54,118.39,118.82,622400.0
2011-02-08 10:30:00,118.81,119.39,118.65,119.2,448400.0,118.81,119.39,118.65,119.2,448400.0
2011-02-08 11:00:00,119.22,119.28,118.7,119.16,228100.0,119.22,119.28,118.7,119.16,228100.0
2011-02-08 11:30:00,119.15,119.45,119.07,119.21,188000.0,119.15,119.45,119.07,119.21,188000.0
2011-02-08 12:00:00,119.24,119.78,119.15,119.65,280800.0,119.24,119.78,119.15,119.65,280800.0
2011-02-08 12:30:00,119.69,120.0,119.61,119.93,194400.0,119.69,120.0,119.61,119.93,194400.0
2011-02-08 13:00:00,119.93,120.11,119.84,120.03,224000.0,119.93,120.11,119.84,120.03,224000.0
2011-02-08 13:30:00,120.03,120.16,119.62,119.86,260700.0,120.03,120.16,119.62,119.86,260700.0
2011-02-08 14:00:00,119.86,119.95,119.73,119.94,100800.0,119.86,119.95,119.73,119.94,100800.0
2011-02-08 14:30:00,119.95,120.07,119.55,119.73,210200.0,119.95,120.07,119.55,119.73,210200.0
2011-02-08 15:00:00,119.69,120.03,119.66,119.83,150500.0,119.69,120.03,119.66,119.83,150500.0
2011-02-08 15:30:00,119.83,119.95,119.63,119.85,446700.0,119.83,119.95,119.63,119.85,446700.0
2011-02-09 09:30:00,121.55,122.94,121.23,122.7,1774600.0,121.55,122.94,121.23,122.7,1774600.0
2011-02-09 10:00:00,122.72,123.97,122.72,123.63,1308100.0,122.72,123.97,122.72,123.63,1308100.0
2011-02-09 10:30:00,123.64,123.93,123.13,123.4,642500.0,123.64,123.93,123.13,123.4,642500.0
2011-02-09 11:00:00,123.4,123.92,122.75,123.04,691000.0,123.4,123.92,122.75,123.04,691000.0
2011-02-09 11:30:00,123.0,123.53,122.9,123.14,450700.0,123.0,123.53,122.9,123.14,450700.0
2011-02-09 12:00:00,123.13,123.37,122.81,122.98,257200.0,123.13,123.37,122.81,122.98,257200.0
2011-02-09 12:30:00,122.95,123.8,122.9,123.58,276400.0,122.95,123.8,122.9,123.58,276400.0
2011-02-09 13:00:00,123.55,124.55,123.52,124.34,575100.0,123.55,124.55,123.52,124.34,575100.0
2011-02-09 13:30:00,124.34,124.45,123.66,123.76,345900.0,124.34,124.45,123.66,123.76,345900.0
2011-02-09 14:00:00,123.76,123.77,122.9,123.19,401200.0,123.76,123.77,122.9,123.19,401200.0
2011-02-09 14:30:00,123.2,123.33,122.63,122.96,332500.0,123.2,123.33,122.63,122.96,332500.0
2011-02-09 15:00:00,122.95,123.65,122.93,123.47,337400.0,122.95,123.65,122.93,123.47,337400.0
2011-02-09 15:30:00,123.49,123.61,122.75,123.01,749900.0,123.49,123.61,122.75,123.01,749900.0
2011-02-10 09:30:00,122.89,123.42,121.63,122.7,1174900.0,122.89,123.42,121.63,122.7,1174900.0
2011-02-10 10:00:00,122.59,124.75,122.52,124.73,819200.0,122.59,124.75,122.52,124.73,819200.0
2011-02-10 10:30:00,124.7,124.8,124.1,124.37,638700.0,124.7,124.8,124.1,124.37,638700.0
2011-02-10 11:00:00,124.37,124.87,124.09,124.72,557000.0,124.37,124.87,124.09,124.72,557000.0
2011-02-10 11:30:00,124.76,124.99,124.61,124.86,367600.0,124.76,124.99,124.61,124.86,367600.0
2011-02-10 12:00:00,124.84,125.44,124.78,125.42,675700.0,124.84,125.44,124.78,125.42,675700.0
2011-02-10 12:30:00,125.35,125.45,124.71,125.09,355200.0,125.35,125.45,124.71,125.09,355200.0
2011-02-10 13:00:00,125.09,125.53,124.77,124.77,518400.0,125.09,125.53,124.77,124.77,518400.0
2011-02-10 13:30:00,124.78,125.2,124.6,124.99,409800.0,124.78,125.2,124.6,124.99,409800.0
2011-02-10 14:00:00,124.95,125.5,124.73,125.35,232600.0,124.95,125.5,124.73,125.35,232600.0
2011-02-10 14:30:00,125.36,125.55,124.98,125.05,234600.0,125.36,125.55,124.98,125.05,234600.0
2011-02-10 15:00:00,125.03,125.33,124.71,125.28,386400.0,125.03,125.33,124.71,125.28,386400.0
2011-02-10 15:30:00,125.28,125.9,125.15,125.79,863400.0,125.28,125.9,125.15,125.79,863400.0
2011-02-11 09:30:00,126.5,126.71,125.3,126.49,990500.0,126.5,126.71,125.3,126.49,990500.0
2011-02-11 10:00:00,126.52,127.32,126.23,127.19,718100.0,126.52,127.32,126.23,127.19,718100.0
2011-02-11 10:30:00,127.19,127.38,126.75,127.31,520900.0,127.19,127.38,126.75,127.31,520900.0
2011-02-11 11:00:00,127.3,127.75,127.0,127.31,504200.0,127.3,127.75,127.0,127.31,504200.0
2011-02-11 11:30:00,127.3,128.56,127.27,128.54,584200.0,127.3,128.56,127.27,128.54,584200.0
2011-02-11 12:00:00,128.54,129.57,128.18,128.6,1171600.0,128.54,129.57,128.18,128.6,1171600.0
2011-02-11 12:30:00,128.6,129.43,128.6,129.43,369000.0,128.6,129.43,128.6,129.43,369000.0
2011-02-11 13:00:00,129.4,129.63,129.04,129.49,497200.0,129.4,129.63,129.04,129.49,497200.0
2011-02-11 13:30:00,129.47,129.52,129.3,129.4,311800.0,129.47,129.52,129.3,129.4,311800.0
2011-02-11 14:00:00,129.4,129.49,129.23,129.35,533100.0,129.4,129.49,129.23,129.35,533100.0
2011-02-11 14:30:00,129.35,129.48,129.32,129.38,293800.0,129.35,129.48,129.32,129.38,293800.0
2011-02-11 15:00:00,129.36,129.45,129.31,129.34,453000.0,129.36,129.45,129.31,129.34,453000.0
2011-02-11 15:30:00,129.34,129.65,129.32,129.62,855300.0,129.34,129.65,129.32,129.62,855300.0
2011-02-14 09:30:00,130.95,131.63,130.01,131.17,1760300.0,130.95,131.63,130.01,131.17,1760300.0
2011-02-14 10:00:00,131.17,131.38,130.27,130.57,1005500.0,131.17,131.38,130.27,130.57,1005500.0
2011-02-14 10:30:00,130.56,130.85,129.6,129.9,737000.0,130.56,130.85,129.6,129.9,737000.0
2011-02-14 11:00:00,129.88,130.32,129.8,129.9,413700.0,129.88,130.32,129.8,129.9,413700.0
2011-02-14 11:30:00,129.9,130.17,129.71,129.71,248800.0,129.9,130.17,129.71,129.71,248800.0
2011-02-14 12:00:00,129.7,130.42,129.7,130.17,260000.0,129.7,130.42,129.7,130.17,260000.0
2011-02-14 12:30:00,130.16,130.32,130.0,130.06,284400.0,130.16,130.32,130.0,130.06,284400.0
2011-02-14 13:00:00,130.03,130.07,129.8,129.81,238100.0,130.03,130.07,129.8,129.81,238100.0
2011-02-14 13:30:00,129.82,129.94,129.27,129.39,417700.0,129.82,129.94,129.27,129.39,417700.0
2011-02-14 14:00:00,129.39,129.41,128.28,128.62,686500.0,129.39,129.41,128.28,128.62,686500.0
2011-02-14 14:30:00,128.59,129.42,128.44,129.03,527700.0,128.59,129.42,128.44,129.03,527700.0
2011-02-14 15:00:00,129.03,129.52,129.0,129.15,267600.0,129.03,129.52,129.0,129.15,267600.0
2011-02-14 15:30:00,129.16,129.29,128.77,128.81,673000.0,129.16,129.29,128.77,128.81,673000.0
2011-02-15 09:30:00,128.54,129.28,128.27,129.0,876100.0,128.54,129.28,128.27,129.0,876100.0
2011-02-15 10:00:00,129.0,129.03,126.81,126.88,779500.0,129.0,129.03,126.81,126.88,779500.0
2011-02-15 10:30:00,126.9,127.52,126.89,126.95,366900.0,126.9,127.52,126.89,126.95,366900.0
2011-02-15 11:00:00,126.96,127.7,126.92,127.61,289500.0,126.96,127.7,126.92,127.61,289500.0
2011-02-15 11:30:00,127.6,127.72,127.05,127.11,220000.0,127.6,127.72,127.05,127.11,220000.0
2011-02-15 12:00:00,127.11,127.15,126.81,127.13,258500.0,127.11,127.15,126.81,127.13,258500.0
2011-02-15 12:30:00,127.12,127.36,126.96,127.35,182600.0,127.12,127.36,126.96,127.35,182600.0
2011-02-15 13:00:00,127.32,127.58,127.07,127.46,184100.0,127.32,127.58,127.07,127.46,184100.0
2011-02-15 13:30:00,127.45,127.89,127.35,127.53,225400.0,127.45,127.89,127.35,127.53,225400.0
2011-02-15 14:00:00,127.58,127.73,127.01,127.04,233500.0,127.58,127.73,127.01,127.04,233500.0
2011-02-15 14:30:00,127.03,128.05,127.03,127.8,229000.0,127.03,128.05,127.03,127.8,229000.0
2011-02-15 15:00:00,127.77,128.23,127.75,128.04,203200.0,127.77,128.23,127.75,128.04,203200.0
2011-02-15 15:30:00,128.1,128.24,127.44,128.04,454100.0,128.1,128.24,127.44,128.04,454100.0
2011-02-16 09:30:00,128.67,129.37,127.36,129.29,883100.0,128.67,129.37,127.36,129.29,883100.0
2011-02-16 10:00:00,129.28,129.75,129.11,129.56,642800.0,129.28,129.75,129.11,129.56,642800.0
2011-02-16 10:30:00,129.56,129.67,129.3,129.47,288100.0,129.56,129.67,129.3,129.47,288100.0
2011-02-16 11:00:00,129.47,129.5,128.65,128.7,480900.0,129.47,129.5,128.65,128.7,480900.0
2011-02-16 11:30:00,128.72,129.5,128.6,129.44,221900.0,128.72,129.5,128.6,129.44,221900.0
2011-02-16 12:00:00,129.43,129.6,128.8,129.08,319200.0,129.43,129.6,128.8,129.08,319200.0
2011-02-16 12:30:00,129.07,129.25,128.92,129.23,145500.0,129.07,129.25,128.92,129.23,145500.0
2011-02-16 13:00:00,129.16,129.28,129.0,129.1,147700.0,129.16,129.28,129.0,129.1,147700.0
2011-02-16 13:30:00,129.11,129.41,129.09,129.34,99200.0,129.11,129.41,129.09,129.34,99200.0
2011-02-16 14:00:00,129.34,129.35,128.92,129.04,165900.0,129.34,129.35,128.92,129.04,165900.0
2011-02-16 14:30:00,129.04,129.44,129.02,129.21,122900.0,129.04,129.44,129.02,129.21,122900.0
2011-02-16 15:00:00,129.19,129.44,129.04,129.12,156700.0,129.19,129.44,129.04,129.12,156700.0
2011-02-16 15:30:00,129.11,129.25,128.62,128.71,403200.0,129.11,129.25,128.62,128.71,403200.0
2011-02-17 09:30:00,129.0,129.26,127.78,128.16,561900.0,129.0,129.26,127.78,128.16,561900.0
2011-02-17 10:00:00,128.22,129.1,128.22,128.9,526900.0,128.22,129.1,128.22,128.9,526900.0
2011-02-17 10:30:00,128.9,129.2,128.61,128.71,271800.0,128.9,129.2,128.61,128.71,271800.0
2011-02-17 11:00:00,128.77,129.13,128.76,129.1,245600.0,128.77,129.13,128.76,129.1,245600.0
2011-02-17 11:30:00,129.08,129.16,128.66,128.88,235400.0,129.08,129.16,128.66,128.88,235400.0
2011-02-17 12:00:00,128.9,128.97,128.72,128.85,293200.0,128.9,128.97,128.72,128.85,293200.0
2011-02-17 12:30:00,128.86,129.25,128.84,128.9,182100.0,128.86,129.25,128.84,128.9,182100.0
2011-02-17 13:00:00,128.9,129.1,128.9,129.06,101800.0,128.9,129.1,128.9,129.06,101800.0
2011-02-17 13:30:00,129.08,129.15,128.91,128.98,173100.0,129.08,129.15,128.91,128.98,173100.0
2011-02-17 14:00:00,128.99,129.15,128.86,128.91,155400.0,128.99,129.15,128.86,128.91,155400.0
2011-02-17 14:30:00,128.93,128.97,128.54,128.8,210400.0,128.93,128.97,128.54,128.8,210400.0
2011-02-17 15:00:00,128.82,128.9,128.74,128.81,190100.0,128.82,128.9,128.74,128.81,190100.0
2011-02-17 15:30:00,128.81,128.85,128.32,128.5,340900.0,128.81,128.85,128.32,128.5,340900.0
2011-02-18 09:30:00,128.9,129.03,128.0,128.61,685000.0,128.9,129.03,128.0,128.61,685000.0
2011-02-18 10:00:00,128.58,128.73,127.47,127.8,504500.0,128.58,128.73,127.47,127.8,504500.0
2011-02-18 10:30:00,127.82,128.17,127.54,127.56,192400.0,127.82,128.17,127.54,127.56,192400.0
2011-02-18 11:00:00,127.54,127.9,127.48,127.78,268500.0,127.54,127.9,127.48,127.78,268500.0
2011-02-18 11:30:00,127.78,128.14,127.63,127.84,189900.0,127.78,128.14,127.63,127.84,189900.0
2011-02-18 12:00:00,127.85,128.14,127.8,127.96,94400.0,127.85,128.14,127.8,127.96,94400.0
2011-02-18 12:30:00,127.93,128.11,127.63,127.63,128600.0,127.93,128.11,127.63,127.63,128600.0
2011-02-18 13:00:00,127.63,127.78,127.11,127.15,209300.0,127.63,127.78,127.11,127.15,209300.0
2011-02-18 13:30:00,127.17,127.23,126.29,126.8,525900.0,127.17,127.23,126.29,126.8,525900.0
2011-02-18 14:00:00,126.81,126.83,125.73,125.92,381400.0,126.81,126.83,125.73,125.92,381400.0
2011-02-18 14:30:00,125.91,126.2,125.71,126.02,340200.0,125.91,126.2,125.71,126.02,340200.0
2011-02-18 15:00:00,126.04,126.4,125.93,126.35,283800.0,126.04,126.4,125.93,126.35,283800.0
2011-02-18 15:30:00,126.38,126.9,126.21,126.8,631600.0,126.38,126.9,126.21,126.8,631600.0
2011-02-22 09:30:00,123.64,123.74,118.95,121.86,2383900.0,123.64,123.74,118.95,121.86,2383900.0
2011-02-22 10:00:00,121.86,123.67,121.55,122.51,967000.0,121.86,123.67,121.55,122.51,967000.0
2011-02-22 10:30:00,122.5,123.5,122.2,123.36,485100.0,122.5,123.5,122.2,123.36,485100.0
2011-02-22 11:00:00,123.39,123.41,122.31,122.97,462900.0,123.39,123.41,122.31,122.97,462900.0
2011-02-22 11:30:00,122.98,123.11,122.25,122.42,272200.0,122.98,123.11,122.25,122.42,272200.0
2011-02-22 12:00:00,122.4,122.57,121.73,122.12,432600.0,122.4,122.57,121.73,122.12,432600.0
2011-02-22 12:30:00,122.11,122.24,120.5,120.69,525200.0,122.11,122.24,120.5,120.69,525200.0
2011-02-22 13:00:00,120.68,120.97,119.2,119.72,908700.0,120.68,120.97,119.2,119.72,908700.0
2011-02-22 13:30:00,119.72,120.62,119.42,120.39,417300.0,119.72,120.62,119.42,120.39,417300.0
2011-02-22 14:00:00,120.39,121.42,120.15,121.19,405200.0,120.39,121.42,120.15,121.19,405200.0
2011-02-22 14:30:00,121.25,122.42,121.25,121.78,525400.0,121.25,122.42,121.25,121.78,525400.0
2011-02-22 15:00:00,121.76,121.83,120.4,120.63,443600.0,121.76,121.83,120.4,120.63,443600.0
2011-02-22 15:30:00,120.62,120.86,120.15,120.28,762300.0,120.62,120.86,120.15,120.28,762300.0
2011-02-23 09:30:00,120.2,121.48,118.88,119.55,1213600.0,120.2,121.48,118.88,119.55,1213600.0
2011-02-23 10:00:00,119.57,120.29,118.25,118.84,983800.0,119.57,120.29,118.25,118.84,983800.0
2011-02-23 10:30:00,118.86,119.24,116.11,117.47,1503300.0,118.86,119.24,116.11,117.47,1503300.0
2011-02-23 11:00:00,117.5,117.52,116.6,116.99,663300.0,117.5,117.52,116.6,116.99,663300.0
2011-02-23 11:30:00,117.01,117.01,114.51,114.76,1428500.0,117.01,117.01,114.51,114.76,1428500.0
2011-02-23 12:00:00,114.78,115.2,112.95,114.0,1309000.0,114.78,115.2,112.95,114.0,1309000.0
2011-02-23 12:30:00,113.98,114.5,113.75,114.22,534600.0,113.98,114.5,113.75,114.22,534600.0
2011-02-23 13:00:00,114.23,114.8,113.07,114.73,643000.0,114.23,114.8,113.07,114.73,643000.0
2011-02-23 13:30:00,114.73,116.12,114.04,115.98,655800.0,114.73,116.12,114.04,115.98,655800.0
2011-02-23 14:00:00,116.07,116.97,115.9,116.95,577800.0,116.07,116.97,115.9,116.95,577800.0
2011-02-23 14:30:00,116.98,117.67,116.83,117.6,457200.0,116.98,117.67,116.83,117.6,457200.0
2011-02-23 15:00:00,117.55,117.77,116.96,117.21,406500.0,117.55,117.77,116.96,117.21,406500.0
2011-02-23 15:30:00,117.21,117.28,115.84,115.88,844100.0,117.21,117.28,115.84,115.88,844100.0
2011-02-24 09:30:00,116.7,118.85,115.5,118.4,1537600.0,116.7,118.85,115.5,118.4,1537600.0
2011-02-24 10:00:00,118.35,119.86,118.2,119.19,944900.0,118.35,119.86,118.2,119.19,944900.0
2011-02-24 10:30:00,119.18,119.23,117.6,117.6,536700.0,119.18,119.23,117.6,117.6,536700.0
2011-02-24 11:00:00,117.61,118.4,117.1,118.16,463500.0,117.61,118.4,117.1,118.16,463500.0
2011-02-24 11:30:00,118.21,118.4,116.77,117.79,366200.0,118.21,118.4,116.77,117.79,366200.0
2011-02-24 12:00:00,117.78,117.85,116.95,117.4,281800.0,117.78,117.85,116.95,117.4,281800.0
2011-02-24 12:30:00,117.4,117.95,117.15,117.84,247800.0,117.4,117.95,117.15,117.84,247800.0
2011-02-24 13:00:00,117.75,118.34,117.62,117.8,222700.0,117.75,118.34,117.62,117.8,222700.0
2011-02-24 13:30:00,117.8,118.1,116.72,117.1,299000.0,117.8,118.1,116.72,117.1,299000.0
2011-02-24 14:00:00,117.09,118.64,117.09,118.42,355400.0,117.09,118.64,117.09,118.42,355400.0
2011-02-24 14:30:00,118.45,118.75,117.8,118.37,398900.0,118.45,118.75,117.8,118.37,398900.0
2011-02-24 15:00:00,118.33,119.35,118.15,119.3,356300.0,118.33,119.35,118.15,119.3,356300.0
2011-02-24 15:30:00,119.24,119.5,118.8,118.81,506800.0,119.24,119.5,118.8,118.81,506800.0
2011-02-25 09:30:00,120.5,120.85,119.62,120.59,1021600.0,120.5,120.85,119.62,120.59,1021600.0
2011-02-25 10:00:00,120.6,121.48,120.54,121.14,710500.0,120.6,121.48,120.54,121.14,710500.0
2011-02-25 10:30:00,121.15,121.72,121.12,121.21,476600.0,121.15,121.72,121.12,121.21,476600.0
2011-02-25 11:00:00,121.27,121.27,120.34,120.7,550400.0,121.27,121.27,120.34,120.7,550400.0
2011-02-25 11:30:00,120.72,120.9,119.8,120.55,307900.0,120.72,120.9,119.8,120.55,307900.0
2011-02-25 12:00:00,120.55,121.13,120.34,120.55,225100.0,120.55,121.13,120.34,120.55,225100.0
2011-02-25 12:30:00,120.59,121.04,120.55,120.86,132300.0,120.59,121.04,120.55,120.86,132300.0
2011-02-25 13:00:00,120.78,121.03,120.66,120.94,152400.0,120.78,121.03,120.66,120.94,152400.0
2011-02-25 13:30:00,120.87,120.94,120.54,120.73,87300.0,120.87,120.94,120.54,120.73,87300.0
2011-02-25 14:00:00,120.7,120.74,120.3,120.45,141600.0,120.7,120.74,120.3,120.45,141600.0
2011-02-25 14:30:00,120.49,120.7,120.42,120.6,121800.0,120.49,120.7,120.42,120.6,121800.0
2011-02-25 15:00:00,120.62,120.85,120.4,120.52,187800.0,120.62,120.85,120.4,120.52,187800.0
2011-02-25 15:30:00,120.54,120.69,120.3,120.57,461000.0,120.54,120.69,120.3,120.57,461000.0
2011-02-28 09:30:00,122.66,123.12,121.53,121.73,908900.0,122.66,123.12,121.53,121.73,908900.0
2011-02-28 10:00:00,121.72,121.96,121.2,121.7,550700.0,121.72,121.96,121.2,121.7,550700.0
2011-02-28 10:30:00,121.73,121.83,121.3,121.44,278600.0,121.73,121.83,121.3,121.44,278600.0
2011-02-28 11:00:00,121.48,121.61,121.0,121.01,240700.0,121.48,121.61,121.0,121.01,240700.0
2011-02-28 11:30:00,121.04,121.07,120.15,120.93,376500.0,121.04,121.07,120.15,120.93,376500.0
2011-02-28 12:00:00,120.9,120.92,119.93,120.38,273500.0,120.9,120.92,119.93,120.38,273500.0
2011-02-28 12:30:00,120.31,120.64,119.8,120.0,159900.0,120.31,120.64,119.8,120.0,159900.0
2011-02-28 13:00:00,120.03,120.36,119.75,119.87,213400.0,120.03,120.36,119.75,119.87,213400.0
2011-02-28 13:30:00,119.87,120.58,119.83,120.22,193800.0,119.87,120.58,119.83,120.22,193800.0
2011-02-28 14:00:00,120.21,120.54,119.96,120.47,152100.0,120.21,120.54,119.96,120.47,152100.0
2011-02-28 14:30:00,120.46,120.88,120.33,120.68,179700.0,120.46,120.88,120.33,120.68,179700.0
2011-02-28 15:00:00,120.68,120.72,120.0,120.55,194100.0,120.68,120.72,120.0,120.55,194100.0
2011-02-28 15:30:00,120.55,121.18,120.5,121.15,400100.0,120.55,121.18,120.5,121.15,400100.0
2011-03-01 09:30:00,119.54,120.55,118.51,118.87,968900.0,119.54,120.55,118.51,118.87,968900.0
2011-03-01 10:00:00,118.87,119.91,118.65,118.65,629800.0,118.87,119.91,118.65,118.65,629800.0
2011-03-01 10:30:00,118.65,119.75,117.82,119.57,585600.0,118.65,119.75,117.82,119.57,585600.0
2011-03-01 11:00:00,119.6,120.25,119.08,119.1,390900.0,119.6,120.25,119.08,119.1,390900.0
2011-03-01 11:30:00,119.1,119.37,118.1,118.11,235200.0,119.1,119.37,118.1,118.11,235200.0
2011-03-01 12:00:00,118.15,118.73,118.02,118.36,213900.0,118.15,118.73,118.02,118.36,213900.0
2011-03-01 12:30:00,118.34,119.09,118.3,118.85,184600.0,118.34,119.09,118.3,118.85,184600.0
2011-03-01 13:00:00,118.79,118.79,118.01,118.09,183700.0,118.79,118.79,118.01,118.09,183700.0
2011-03-01 13:30:00,118.09,119.02,118.04,118.96,211900.0,118.09,119.02,118.04,118.96,211900.0
2011-03-01 14:00:00,118.96,119.05,117.31,117.37,448800.0,118.96,119.05,117.31,117.37,448800.0
2011-03-01 14:30:00,117.36,117.68,117.1,117.37,323500.0,117.36,117.68,117.1,117.37,323500.0
2011-03-01 15:00:00,117.37,117.97,117.0,117.6,402400.0,117.37,117.97,117.0,117.6,402400.0
2011-03-01 15:30:00,117.61,118.2,117.56,117.81,681200.0,117.61,118.2,117.56,117.81,681200.0
2011-03-02 09:30:00,117.21,118.61,117.21,118.22,545800.0,117.21,118.61,117.21,118.22,545800.0
2011-03-02 10:00:00,118.22,119.12,117.87,119.03,464500.0,118.22,119.12,117.87,119.03,464500.0
2011-03-02 10:30:00,119.03,120.0,118.95,119.66,413700.0,119.03,120.0,118.95,119.66,413700.0
2011-03-02 11:00:00,119.68,119.83,119.23,119.46,216200.0,119.68,119.83,119.23,119.46,216200.0
2011-03-02 11:30:00,119.46,119.6,118.75,119.02,239300.0,119.46,119.6,118.75,119.02,239300.0
2011-03-02 12:00:00,118.99,119.47,118.86,119.43,142400.0,118.99,119.47,118.86,119.43,142400.0
2011-03-02 12:30:00,119.45,119.92,119.44,119.55,173100.0,119.45,119.92,119.44,119.55,173100.0
2011-03-02 13:00:00,119.52,119.98,119.1,119.17,185500.0,119.52,119.98,119.1,119.17,185500.0
2011-03-02 13:30:00,119.18,119.5,118.92,119.15,184900.0,119.18,119.5,118.92,119.15,184900.0
2011-03-02 14:00:00,119.18,119.79,119.0,119.56,202100.0,119.18,119.79,119.0,119.56,202100.0
2011-03-02 14:30:00,119.57,119.95,119.44,119.78,200800.0,119.57,119.95,119.44,119.78,200800.0
2011-03-02 15:00:00,119.77,120.23,119.77,119.87,276800.0,119.77,120.23,119.77,119.87,276800.0
2011-03-02 15:30:00,119.9,119.91,119.2,119.48,331900.0,119.9,119.91,119.2,119.48,331900.0
2011-03-03 09:30:00,121.79,121.95,120.22,121.47,644500.0,121.79,121.95,120.22,121.47,644500.0
2011-03-03 10:00:00,121.43,121.57,120.47,121.13,414800.0,121.43,121.57,120.47,121.13,414800.0
2011-03-03 10:30:00,121.17,121.7,120.85,121.56,321200.0,121.17,121.7,120.85,121.56,321200.0
2011-03-03 11:00:00,121.56,122.02,121.56,121.93,372100.0,121.56,122.02,121.56,121.93,372100.0
2011-03-03 11:30:00,121.95,122.14,121.44,121.8,324100.0,121.95,122.14,121.44,121.8,324100.0
2011-03-03 12:00:00,121.84,122.08,121.49,121.84,223800.0,121.84,122.08,121.49,121.84,223800.0
2011-03-03 12:30:00,121.83,122.06,121.71,121.9,134000.0,121.83,122.06,121.71,121.9,134000.0
2011-03-03 13:00:00,121.9,122.14,121.85,121.92,154000.0,121.9,122.14,121.85,121.92,154000.0
2011-03-03 13:30:00,121.89,122.0,121.52,121.6,184700.0,121.89,122.0,121.52,121.6,184700.0
2011-03-03 14:00:00,121.64,121.95,121.6,121.7,189000.0,121.64,121.95,121.6,121.7,189000.0
2011-03-03 14:30:00,121.68,121.88,121.66,121.81,221100.0,121.68,121.88,121.66,121.81,221100.0
2011-03-03 15:00:00,121.81,121.95,121.6,121.78,183900.0,121.81,121.95,121.6,121.78,183900.0
2011-03-03 15:30:00,121.78,121.87,121.7,121.82,447200.0,121.78,121.87,121.7,121.82,447200.0
2011-03-04 09:30:00,122.5,122.88,121.7,122.17,588000.0,122.5,122.88,121.7,122.17,588000.0
2011-03-04 10:00:00,122.2,122.43,121.83,122.4,395700.0,122.2,122.43,121.83,122.4,395700.0
2011-03-04 10:30:00,122.34,123.58,122.19,123.44,607700.0,122.34,123.58,122.19,123.44,607700.0
2011-03-04 11:00:00,123.45,123.57,123.0,123.05,338000.0,123.45,123.57,123.0,123.05,338000.0
2011-03-04 11:30:00,123.07,123.55,122.88,123.05,230200.0,123.07,123.55,122.88,123.05,230200.0
2011-03-04 12:00:00,123.02,123.09,121.8,122.11,328000.0,123.02,123.09,121.8,122.11,328000.0
2011-03-04 12:30:00,122.05,122.4,121.82,122.3,158900.0,122.05,122.4,121.82,122.3,158900.0
2011-03-04 13:00:00,122.3,122.47,122.0,122.15,143200.0,122.3,122.47,122.0,122.15,143200.0
2011-03-04 13:30:00,122.13,122.58,122.04,122.38,145300.0,122.13,122.58,122.04,122.38,145300.0
2011-03-04 14:00:00,122.34,122.38,121.9,122.35,168900.0,122.34,122.38,121.9,122.35,168900.0
2011-03-04 14:30:00,122.34,122.59,122.0,122.55,293600.0,122.34,122.59,122.0,122.55,293600.0
2011-03-04 15:00:00,122.54,122.89,122.16,122.25,217500.0,122.54,122.89,122.16,122.25,217500.0
2011-03-04 15:30:00,122.25,122.7,122.06,122.37,485400.0,122.25,122.7,122.06,122.37,485400.0
2011-03-07 09:30:00,123.1,123.23,121.58,121.8,598800.0,123.1,123.23,121.58,121.8,598800.0
2011-03-07 10:00:00,121.72,122.4,121.5,122.15,415300.0,121.72,122.4,121.5,122.15,415300.0
2011-03-07 10:30:00,122.19,122.45,120.73,121.31,535200.0,122.19,122.45,120.73,121.31,535200.0
2011-03-07 11:00:00,121.25,121.25,120.06,120.39,458600.0,121.25,121.25,120.06,120.39,458600.0
2011-03-07 11:30:00,120.36,120.36,119.04,119.7,562300.0,120.36,120.36,119.04,119.7,562300.0
2011-03-07 12:00:00,119.67,120.15,119.37,119.4,297400.0,119.67,120.15,119.37,119.4,297400.0
2011-03-07 12:30:00,119.43,119.7,118.53,118.62,333900.0,119.43,119.7,118.53,118.62,333900.0
2011-03-07 13:00:00,118.65,118.76,117.81,118.41,382700.0,118.65,118.76,117.81,118.41,382700.0
2011-03-07 13:30:00,118.41,118.88,118.39,118.57,214900.0,118.41,118.88,118.39,118.57,214900.0
2011-03-07 14:00:00,118.58,119.4,118.43,119.2,235900.0,118.58,119.4,118.43,119.2,235900.0
2011-03-07 14:30:00,119.18,119.33,119.04,119.16,116300.0,119.18,119.33,119.04,119.16,116300.0
2011-03-07 15:00:00,119.15,120.19,119.01,120.04,281500.0,119.15,120.19,119.01,120.04,281500.0
2011-03-07 15:30:00,120.04,120.69,119.22,120.19,523900.0,120.04,120.69,119.22,120.19,523900.0
2011-03-08 09:30:00,119.98,119.98,118.25,119.85,484600.0,119.98,119.98,118.25,119.85,484600.0
2011-03-08 10:00:00,119.86,121.0,119.71,120.68,537200.0,119.86,121.0,119.71,120.68,537200.0
2011-03-08 10:30:00,120.7,121.6,120.23,120.51,382200.0,120.7,121.6,120.23,120.51,382200.0
2011-03-08 11:00:00,120.51,121.06,120.37,121.06,153800.0,120.51,121.06,120.37,121.06,153800.0
2011-03-08 11:30:00,121.08,121.4,121.01,121.16,268400.0,121.08,121.4,121.01,121.16,268400.0
2011-03-08 12:00:00,121.16,121.17,120.57,120.61,159900.0,121.16,121.17,120.57,120.61,159900.0
2011-03-08 12:30:00,120.6,120.7,120.3,120.34,120400.0,120.6,120.7,120.3,120.34,120400.0
2011-03-08 13:00:00,120.34,120.53,120.16,120.37,112000.0,120.34,120.53,120.16,120.37,112000.0
2011-03-08 13:30:00,120.36,120.98,120.24,120.86,145000.0,120.36,120.98,120.24,120.86,145000.0
2011-03-08 14:00:00,120.88,121.05,120.36,120.65,207300.0,120.88,121.05,120.36,120.65,207300.0
2011-03-08 14:30:00,120.63,120.99,120.2,120.68,163800.0,120.63,120.99,120.2,120.68,163800.0
2011-03-08 15:00:00,120.64,120.89,120.3,120.56,164900.0,120.64,120.89,120.3,120.56,164900.0
2011-03-08 15:30:00,120.57,120.61,120.0,120.18,425800.0,120.57,120.61,120.0,120.18,425800.0
2011-03-09 09:30:00,120.08,120.61,118.88,119.96,699500.0,120.08,120.61,118.88,119.96,699500.0
2011-03-09 10:00:00,119.95,120.29,119.18,120.01,405700.0,119.95,120.29,119.18,120.01,405700.0
2011-03-09 10:30:00,119.98,120.24,118.6,118.77,440600.0,119.98,120.24,118.6,118.77,440600.0
2011-03-09 11:00:00,118.67,119.3,118.5,118.74,271000.0,118.67,119.3,118.5,118.74,271000.0
2011-03-09 11:30:00,118.78,119.58,118.3,119.5,433000.0,118.78,119.58,118.3,119.5,433000.0
2011-03-09 12:00:00,119.53,120.0,119.09,119.18,246000.0,119.53,120.0,119.09,119.18,246000.0
2011-03-09 12:30:00,119.23,119.91,119.15,119.43,181800.0,119.23,119.91,119.15,119.43,181800.0
2011-03-09 13:00:00,119.43,119.97,119.28,119.75,149200.0,119.43,119.97,119.28,119.75,149200.0
2011-03-09 13:30:00,119.72,119.75,119.15,119.36,128000.0,119.72,119.75,119.15,119.36,128000.0
2011-03-09 14:00:00,119.44,119.94,119.35,119.76,154800.0,119.44,119.94,119.35,119.76,154800.0
2011-03-09 14:30:00,119.72,119.97,119.25,119.89,183500.0,119.72,119.97,119.25,119.89,183500.0
2011-03-09 15:00:00,119.9,120.07,119.55,119.66,251200.0,119.9,120.07,119.55,119.66,251200.0
2011-03-09 15:30:00,119.67,119.76,119.27,119.72,317200.0,119.67,119.76,119.27,119.72,317200.0
2011-03-10 09:30:00,117.99,118.66,117.1,118.25,923800.0,117.99,118.66,117.1,118.25,923800.0
2011-03-10 10:00:00,118.25,118.29,117.5,117.66,558100.0,118.25,118.29,117.5,117.66,558100.0
2011-03-10 10:30:00,117.67,118.52,117.5,118.41,473400.0,117.67,118.52,117.5,118.41,473400.0
2011-03-10 11:00:00,118.45,119.18,117.97,119.12,400100.0,118.45,119.18,117.97,119.12,400100.0
2011-03-10 11:30:00,119.13,120.12,118.97,120.03,622800.0,119.13,120.12,118.97,120.03,622800.0
2011-03-10 12:00:00,120.03,120.05,119.3,119.53,285300.0,120.03,120.05,119.3,119.53,285300.0
2011-03-10 12:30:00,119.56,120.17,119.4,120.17,281000.0,119.56,120.17,119.4,120.17,281000.0
2011-03-10 13:00:00,120.14,121.43,120.13,120.35,552400.0,120.14,121.43,120.13,120.35,552400.0
2011-03-10 13:30:00,120.45,120.91,119.53,120.71,509300.0,120.45,120.91,119.53,120.71,509300.0
2011-03-10 14:00:00,120.65,121.5,120.65,121.0,263400.0,120.65,121.5,120.65,121.0,263400.0
2011-03-10 14:30:00,121.03,121.47,120.71,121.21,253000.0,121.03,121.47,120.71,121.21,253000.0
2011-03-10 15:00:00,121.25,121.35,120.0,120.52,404100.0,121.25,121.35,120.0,120.52,404100.0
2011-03-10 15:30:00,120.53,121.25,120.32,120.9,513100.0,120.53,121.25,120.32,120.9,513100.0
2011-03-11 09:30:00,119.75,121.57,119.25,121.16,881300.0,119.75,121.57,119.25,121.16,881300.0
2011-03-11 10:00:00,121.21,121.44,120.38,120.52,519500.0,121.21,121.44,120.38,120.52,519500.0
2011-03-11 10:30:00,120.5,120.71,120.1,120.47,284100.0,120.5,120.71,120.1,120.47,284100.0
2011-03-11 11:00:00,120.4,120.65,119.95,120.51,274900.0,120.4,120.65,119.95,120.51,274900.0
2011-03-11 11:30:00,120.49,121.27,120.43,121.25,297900.0,120.49,121.27,120.43,121.25,297900.0
2011-03-11 12:00:00,121.25,122.09,121.25,122.07,358100.0,121.25,122.09,121.25,122.07,358100.0
2011-03-11 12:30:00,122.07,122.33,121.87,122.3,309300.0,122.07,122.33,121.87,122.3,309300.0
2011-03-11 13:00:00,122.3,122.35,121.8,122.09,231200.0,122.3,122.35,121.8,122.09,231200.0
2011-03-11 13:30:00,122.08,122.47,122.05,122.32,205800.0,122.08,122.47,122.05,122.32,205800.0
2011-03-11 14:00:00,122.32,122.68,122.19,122.55,214600.0,122.32,122.68,122.19,122.55,214600.0
2011-03-11 14:30:00,122.56,123.75,122.55,123.72,644600.0,122.56,123.75,122.55,123.72,644600.0
2011-03-11 15:00:00,123.73,125.3,123.65,125.08,1343100.0,123.73,125.3,123.65,125.08,1343100.0
2011-03-11 15:30:00,125.1,125.2,124.52,124.94,1024200.0,125.1,125.2,124.52,124.94,1024200.0
2011-03-14 09:30:00,124.1,125.4,123.61,124.63,869800.0,124.1,125.4,123.61,124.63,869800.0
2011-03-14 10:00:00,124.6,124.75,123.19,124.11,841400.0,124.6,124.75,123.19,124.11,841400.0
2011-03-14 10:30:00,124.07,124.86,123.35,123.35,615700.0,124.07,124.86,123.35,123.35,615700.0
2011-03-14 11:00:00,123.41,123.82,122.24,122.7,609900.0,123.41,123.82,122.24,122.7,609900.0
2011-03-14 11:30:00,122.69,122.85,122.35,122.68,252100.0,122.69,122.85,122.35,122.68,252100.0
2011-03-14 12:00:00,122.74,122.94,122.06,122.15,329100.0,122.74,122.94,122.06,122.15,329100.0
2011-03-14 12:30:00,122.18,122.6,121.85,122.57,241500.0,122.18,122.6,121.85,122.57,241500.0
2011-03-14 13:00:00,122.57,123.74,122.57,123.41,435900.0,122.57,123.74,122.57,123.41,435900.0
2011-03-14 13:30:00,123.37,124.12,122.96,123.81,276800.0,123.37,124.12,122.96,123.81,276800.0
2011-03-14 14:00:00,123.82,124.85,123.76,124.69,468600.0,123.82,124.85,123.76,124.69,468600.0
2011-03-14 14:30:00,124.66,124.73,123.68,123.97,269900.0,124.66,124.73,123.68,123.97,269900.0
2011-03-14 15:00:00,124.02,124.78,123.97,124.43,290500.0,124.02,124.78,123.97,124.43,290500.0
2011-03-14 15:30:00,124.42,124.78,123.95,124.06,522100.0,124.42,124.78,123.95,124.06,522100.0
2011-03-15 09:30:00,119.0,121.45,118.0,119.01,1514400.0,119.0,121.45,118.0,119.01,1514400.0
2011-03-15 10:00:00,119.01,120.5,118.96,120.15,809900.0,119.01,120.5,118.96,120.15,809900.0
2011-03-15 10:30:00,120.09,121.68,119.8,121.39,581100.0,120.09,121.68,119.8,121.39,581100.0
2011-03-15 11:00:00,121.4,121.92,120.69,121.7,520100.0,121.4,121.92,120.69,121.7,520100.0
2011-03-15 11:30:00,121.69,122.49,121.28,122.35,303000.0,121.69,122.49,121.28,122.35,303000.0
2011-03-15 12:00:00,122.38,123.27,122.06,123.12,368000.0,122.38,123.27,122.06,123.12,368000.0
2011-03-15 12:30:00,123.24,123.26,122.28,122.63,320600.0,123.24,123.26,122.28,122.63,320600.0
2011-03-15 13:00:00,122.59,122.66,122.06,122.3,151200.0,122.59,122.66,122.06,122.3,151200.0
2011-03-15 13:30:00,122.32,122.5,121.72,122.06,184500.0,122.32,122.5,121.72,122.06,184500.0
2011-03-15 14:00:00,122.06,122.57,121.78,122.44,295800.0,122.06,122.57,121.78,122.44,295800.0
2011-03-15 14:30:00,122.44,122.75,122.24,122.36,167400.0,122.44,122.75,122.24,122.36,167400.0
2011-03-15 15:00:00,122.36,123.1,122.17,122.96,307400.0,122.36,123.1,122.17,122.96,307400.0
2011-03-15 15:30:00,122.95,123.1,122.2,122.22,562000.0,122.95,123.1,122.2,122.22,562000.0
2011-03-16 09:30:00,123.0,125.09,122.55,124.11,1084400.0,123.0,125.09,122.55,124.11,1084400.0
2011-03-16 10:00:00,124.14,125.0,124.06,124.71,638000.0,124.14,125.0,124.06,124.71,638000.0
2011-03-16 10:30:00,124.71,125.02,124.04,124.04,524900.0,124.71,125.02,124.04,124.04,524900.0
2011-03-16 11:00:00,124.03,124.37,122.1,123.81,1111700.0,124.03,124.37,122.1,123.81,1111700.0
2011-03-16 11:30:00,123.83,123.95,122.65,122.7,517500.0,123.83,123.95,122.65,122.7,517500.0
2011-03-16 12:00:00,122.65,123.08,121.95,122.87,562300.0,122.65,123.08,121.95,122.87,562300.0
2011-03-16 12:30:00,122.98,123.03,122.47,122.73,177400.0,122.98,123.03,122.47,122.73,177400.0
2011-03-16 13:00:00,122.76,122.81,122.07,122.22,188900.0,122.76,122.81,122.07,122.22,188900.0
2011-03-16 13:30:00,122.19,122.24,121.11,121.12,420200.0,122.19,122.24,121.11,121.12,420200.0
2011-03-16 14:00:00,121.1,121.19,119.41,120.49,959800.0,121.1,121.19,119.41,120.49,959800.0
2011-03-16 14:30:00,120.49,122.31,120.39,121.93,700300.0,120.49,122.31,120.39,121.93,700300.0
2011-03-16 15:00:00,121.81,122.35,121.4,121.57,375500.0,121.81,122.35,121.4,121.57,375500.0
2011-03-16 15:30:00,121.56,121.58,120.44,120.56,947400.0,121.56,121.58,120.44,120.56,947400.0
2011-03-17 09:30:00,122.51,123.09,120.88,122.29,1053300.0,122.51,123.09,120.88,122.29,1053300.0
2011-03-17 10:00:00,122.3,122.76,121.7,122.22,677400.0,122.3,122.76,121.7,122.22,677400.0
2011-03-17 10:30:00,122.26,123.92,122.26,123.51,771100.0,122.26,123.92,122.26,123.51,771100.0
2011-03-17 11:00:00,123.52,123.95,123.06,123.31,543000.0,123.52,123.95,123.06,123.31,543000.0
2011-03-17 11:30:00,123.28,123.75,122.95,123.03,295700.0,123.28,123.75,122.95,123.03,295700.0
2011-03-17 12:00:00,123.07,123.35,122.82,123.0,200400.0,123.07,123.35,122.82,123.0,200400.0
2011-03-17 12:30:00,123.0,123.13,122.78,122.91,222300.0,123.0,123.13,122.78,122.91,222300.0
2011-03-17 13:00:00,122.91,123.38,122.33,122.63,336200.0,122.91,123.38,122.33,122.63,336200.0
2011-03-17 13:30:00,122.64,123.0,121.94,122.05,437000.0,122.64,123.0,121.94,122.05,437000.0
2011-03-17 14:00:00,122.06,122.5,122.04,122.28,216600.0,122.06,122.5,122.04,122.28,216600.0
2011-03-17 14:30:00,122.33,122.87,122.26,122.44,210000.0,122.33,122.87,122.26,122.44,210000.0
2011-03-17 15:00:00,122.41,122.77,121.9,121.94,291800.0,122.41,122.77,121.9,121.94,291800.0
2011-03-17 15:30:00,121.93,122.45,121.63,121.64,500000.0,121.93,122.45,121.63,121.64,500000.0
2011-03-18 09:30:00,122.56,123.3,121.91,122.7,1166200.0,122.56,123.3,121.91,122.7,1166200.0
2011-03-18 10:00:00,122.76,122.84,121.5,122.23,823400.0,122.76,122.84,121.5,122.23,823400.0
2011-03-18 10:30:00,122.26,123.0,121.88,122.84,449300.0,122.26,123.0,121.88,122.84,449300.0
2011-03-18 11:00:00,122.84,123.15,121.94,122.03,373800.0,122.84,123.15,121.94,122.03,373800.0
2011-03-18 11:30:00,122.04,122.19,121.22,121.35,444800.0,122.04,122.19,121.22,121.35,444800.0
2011-03-18 12:00:00,121.35,121.82,121.31,121.68,254700.0,121.35,121.82,121.31,121.68,254700.0
2011-03-18 12:30:00,121.73,121.9,121.45,121.46,141600.0,121.73,121.9,121.45,121.46,141600.0
2011-03-18 13:00:00,121.46,121.85,121.45,121.69,199200.0,121.46,121.85,121.45,121.69,199200.0
2011-03-18 13:30:00,121.69,122.14,121.61,122.02,208300.0,121.69,122.14,121.61,122.02,208300.0
2011-03-18 14:00:00,121.99,122.12,121.3,121.48,246800.0,121.99,122.12,121.3,121.48,246800.0
2011-03-18 14:30:00,121.43,121.59,121.01,121.05,221400.0,121.43,121.59,121.01,121.05,221400.0
2011-03-18 15:00:00,121.02,121.38,120.69,120.78,410500.0,121.02,121.38,120.69,120.78,410500.0
2011-03-18 15:30:00,120.81,121.03,120.5,120.51,767700.0,120.81,121.03,120.5,120.51,767700.0
2011-03-21 09:30:00,122.05,124.34,121.85,124.22,1371900.0,122.05,124.34,121.85,124.22,1371900.0
2011-03-21 10:00:00,124.23,124.63,124.03,124.53,782700.0,124.23,124.63,124.03,124.53,782700.0
2011-03-21 10:30:00,124.6,124.88,124.27,124.6,650600.0,124.6,124.88,124.27,124.6,650600.0
2011-03-21 11:00:00,124.6,124.81,124.17,124.4,389300.0,124.6,124.81,124.17,124.4,389300.0
2011-03-21 11:30:00,124.38,124.46,123.57,123.69,376700.0,124.38,124.46,123.57,123.69,376700.0
2011-03-21 12:00:00,123.69,124.25,123.6,124.24,177800.0,123.69,124.25,123.6,124.24,177800.0
2011-03-21 12:30:00,124.24,124.38,123.97,124.32,181400.0,124.24,124.38,123.97,124.32,181400.0
2011-03-21 13:00:00,124.34,124.74,124.12,124.41,207800.0,124.34,124.74,124.12,124.41,207800.0
2011-03-21 13:30:00,124.42,124.79,124.14,124.73,252000.0,124.42,124.79,124.14,124.73,252000.0
2011-03-21 14:00:00,124.73,124.84,124.34,124.35,211300.0,124.73,124.84,124.34,124.35,211300.0
2011-03-21 14:30:00,124.42,124.74,124.32,124.34,130600.0,124.42,124.74,124.32,124.34,130600.0
2011-03-21 15:00:00,124.33,124.66,123.81,123.92,322600.0,124.33,124.66,123.81,123.92,322600.0
2011-03-21 15:30:00,123.91,124.22,123.7,123.93,512000.0,123.91,124.22,123.7,123.93,512000.0
2011-03-22 09:30:00,124.54,126.9,123.68,124.16,1044000.0,124.54,126.9,123.68,124.16,1044000.0
2011-03-22 10:00:00,124.23,125.64,124.08,125.5,599100.0,124.23,125.64,124.08,125.5,599100.0
2011-03-22 10:30:00,125.45,125.79,124.13,124.15,565700.0,125.45,125.79,124.13,124.15,565700.0
2011-03-22 11:00:00,124.17,125.12,124.0,125.12,345200.0,124.17,125.12,124.0,125.12,345200.0
2011-03-22 11:30:00,125.14,125.75,124.84,125.64,380600.0,125.14,125.75,124.84,125.64,380600.0
2011-03-22 12:00:00,125.64,126.45,125.42,126.18,534600.0,125.64,126.45,125.42,126.18,534600.0
2011-03-22 12:30:00,126.19,126.33,125.66,125.94,313400.0,126.19,126.33,125.66,125.94,313400.0
2011-03-22 13:00:00,125.94,126.31,125.65,125.74,311400.0,125.94,126.31,125.65,125.74,311400.0
2011-03-22 13:30:00,125.68,126.77,125.38,126.68,394100.0,125.68,126.77,125.38,126.68,394100.0
2011-03-22 14:00:00,126.65,126.75,125.89,126.13,333800.0,126.65,126.75,125.89,126.13,333800.0
2011-03-22 14:30:00,126.13,126.73,125.91,126.36,348300.0,126.13,126.73,125.91,126.36,348300.0
2011-03-22 15:00:00,126.37,126.72,126.32,126.62,347100.0,126.37,126.72,126.32,126.62,347100.0
2011-03-22 15:30:00,126.61,127.33,126.6,127.04,1087700.0,126.61,127.33,126.6,127.04,1087700.0
2011-03-23 09:30:00,126.89,127.75,126.01,127.59,1211800.0,126.89,127.75,126.01,127.59,1211800.0
2011-03-23 10:00:00,127.59,128.37,127.28,127.75,963600.0,127.59,128.37,127.28,127.75,963600.0
2011-03-23 10:30:00,127.75,128.1,127.42,127.8,484600.0,127.75,128.1,127.42,127.8,484600.0
2011-03-23 11:00:00,127.86,129.36,127.79,129.29,950300.0,127.86,129.36,127.79,129.29,950300.0
2011-03-23 11:30:00,129.29,129.98,129.29,129.6,977200.0,129.29,129.98,129.29,129.6,977200.0
2011-03-23 12:00:00,129.62,130.95,129.6,130.74,967400.0,129.62,130.95,129.6,130.74,967400.0
2011-03-23 12:30:00,130.78,131.19,130.62,130.8,638000.0,130.78,131.19,130.62,130.8,638000.0
2011-03-23 13:00:00,130.77,131.2,130.6,130.92,423900.0,130.77,131.2,130.6,130.92,423900.0
2011-03-23 13:30:00,130.92,132.13,130.91,131.54,1499400.0,130.92,132.13,130.91,131.54,1499400.0
2011-03-23 14:00:00,131.55,132.76,131.16,132.71,966000.0,131.55,132.76,131.16,132.71,966000.0
2011-03-23 14:30:00,132.7,133.97,132.51,133.44,1460400.0,132.7,133.97,132.51,133.44,1460400.0
2011-03-23 15:00:00,133.45,133.72,132.9,133.49,1023500.0,133.45,133.72,132.9,133.49,1023500.0
2011-03-23 15:30:00,133.54,133.66,132.46,132.56,1510200.0,133.54,133.66,132.46,132.56,1510200.0
2011-03-24 09:30:00,134.38,135.0,132.58,133.07,2309700.0,134.38,135.0,132.58,133.07,2309700.0
2011-03-24 10:00:00,132.97,133.1,130.81,131.86,1656700.0,132.97,133.1,130.81,131.86,1656700.0
2011-03-24 10:30:00,131.86,132.59,131.61,132.46,890200.0,131.86,132.59,131.61,132.46,890200.0
2011-03-24 11:00:00,132.44,134.02,132.29,133.6,1004200.0,132.44,134.02,132.29,133.6,1004200.0
2011-03-24 11:30:00,133.61,134.25,133.55,133.75,481200.0,133.61,134.25,133.55,133.75,481200.0
2011-03-24 12:00:00,133.77,134.25,133.33,134.14,351400.0,133.77,134.25,133.33,134.14,351400.0
2011-03-24 12:30:00,134.15,134.5,133.66,133.89,556600.0,134.15,134.5,133.66,133.89,556600.0
2011-03-24 13:00:00,133.89,134.04,133.3,133.41,220900.0,133.89,134.04,133.3,133.41,220900.0
2011-03-24 13:30:00,133.41,133.69,132.52,132.85,345100.0,133.41,133.69,132.52,132.85,345100.0
2011-03-24 14:00:00,132.85,133.64,132.85,133.58,246600.0,132.85,133.64,132.85,133.58,246600.0
2011-03-24 14:30:00,133.6,133.98,133.56,133.82,255200.0,133.6,133.98,133.56,133.82,255200.0
2011-03-24 15:00:00,133.82,134.15,133.59,134.1,342000.0,133.82,134.15,133.59,134.1,342000.0
2011-03-24 15:30:00,134.1,134.25,133.47,133.68,836800.0,134.1,134.25,133.47,133.68,836800.0
2011-03-25 09:30:00,134.38,135.0,134.0,134.93,1447500.0,134.38,135.0,134.0,134.93,1447500.0
2011-03-25 10:00:00,134.97,135.95,134.68,135.61,1697600.0,134.97,135.95,134.68,135.61,1697600.0
2011-03-25 10:30:00,135.61,136.39,135.46,136.32,896500.0,135.61,136.39,135.46,136.32,896500.0
2011-03-25 11:00:00,136.34,136.4,136.01,136.27,479000.0,136.34,136.4,136.01,136.27,479000.0
2011-03-25 11:30:00,136.24,136.43,136.16,136.27,374100.0,136.24,136.43,136.16,136.27,374100.0
2011-03-25 12:00:00,136.29,136.49,135.3,135.65,618700.0,136.29,136.49,135.3,135.65,618700.0
2011-03-25 12:30:00,135.64,135.74,134.25,134.39,688500.0,135.64,135.74,134.25,134.39,688500.0
2011-03-25 13:00:00,134.36,135.01,134.0,135.01,562000.0,134.36,135.01,134.0,135.01,562000.0
2011-03-25 13:30:00,135.02,135.79,134.92,135.06,612500.0,135.02,135.79,134.92,135.06,612500.0
2011-03-25 14:00:00,135.07,135.2,134.3,134.45,430600.0,135.07,135.2,134.3,134.45,430600.0
2011-03-25 14:30:00,134.46,135.14,134.35,134.97,257100.0,134.46,135.14,134.35,134.97,257100.0
2011-03-25 15:00:00,134.94,135.25,134.7,134.8,339500.0,134.94,135.25,134.7,134.8,339500.0
2011-03-25 15:30:00,134.79,135.3,134.62,134.86,676700.0,134.79,135.3,134.62,134.86,676700.0
2011-03-28 09:30:00,135.95,136.3,134.66,135.02,1158800.0,135.95,136.3,134.66,135.02,1158800.0
2011-03-28 10:00:00,135.04,135.97,134.88,135.37,626900.0,135.04,135.97,134.88,135.37,626900.0
2011-03-28 10:30:00,135.35,136.1,135.26,135.67,528300.0,135.35,136.1,135.26,135.67,528300.0
2011-03-28 11:00:00,135.69,136.26,135.5,136.26,384100.0,135.69,136.26,135.5,136.26,384100.0
2011-03-28 11:30:00,136.25,136.25,135.15,135.85,405900.0,136.25,136.25,135.15,135.85,405900.0
2011-03-28 12:00:00,135.86,136.08,135.67,135.75,199200.0,135.86,136.08,135.67,135.75,199200.0
2011-03-28 12:30:00,135.75,136.0,135.35,135.36,287500.0,135.75,136.0,135.35,135.36,287500.0
2011-03-28 13:00:00,135.35,135.79,135.1,135.3,306700.0,135.35,135.79,135.1,135.3,306700.0
2011-03-28 13:30:00,135.33,135.5,135.11,135.3,297300.0,135.33,135.5,135.11,135.3,297300.0
2011-03-28 14:00:00,135.32,135.35,135.1,135.24,403900.0,135.32,135.35,135.1,135.24,403900.0
2011-03-28 14:30:00,135.22,135.27,134.55,134.6,402600.0,135.22,135.27,134.55,134.6,402600.0
2011-03-28 15:00:00,134.56,135.03,134.56,134.62,304200.0,134.56,135.03,134.56,134.62,304200.0
2011-03-28 15:30:00,134.61,134.8,133.4,133.67,905800.0,134.61,134.8,133.4,133.67,905800.0
2011-03-29 09:30:00,133.12,135.21,132.8,134.9,857200.0,133.12,135.21,132.8,134.9,857200.0
2011-03-29 10:00:00,134.9,136.24,134.85,135.35,839500.0,134.9,136.24,134.85,135.35,839500.0
2011-03-29 10:30:00,135.38,135.78,135.18,135.29,457300.0,135.38,135.78,135.18,135.29,457300.0
2011-03-29 11:00:00,135.35,135.92,135.18,135.35,367400.0,135.35,135.92,135.18,135.35,367400.0
2011-03-29 11:30:00,135.34,135.5,134.87,135.48,281700.0,135.34,135.5,134.87,135.48,281700.0
2011-03-29 12:00:00,135.49,135.96,135.41,135.66,220400.0,135.49,135.96,135.41,135.66,220400.0
2011-03-29 12:30:00,135.65,135.77,135.22,135.41,212300.0,135.65,135.77,135.22,135.41,212300.0
2011-03-29 13:00:00,135.35,135.41,134.89,134.89,277200.0,135.35,135.41,134.89,134.89,277200.0
2011-03-29 13:30:00,134.91,134.96,134.43,134.85,313900.0,134.91,134.96,134.43,134.85,313900.0
2011-03-29 14:00:00,134.85,135.4,134.75,135.07,206900.0,134.85,135.4,134.75,135.07,206900.0
2011-03-29 14:30:00,135.07,135.69,135.07,135.63,268400.0,135.07,135.69,135.07,135.63,268400.0
2011-03-29 15:00:00,135.64,135.86,135.5,135.76,234200.0,135.64,135.86,135.5,135.76,234200.0
2011-03-29 15:30:00,135.78,136.0,135.5,136.0,425000.0,135.78,136.0,135.5,136.0,425000.0
2011-03-30 09:30:00,138.0,138.61,135.5,135.74,1682200.0,138.0,138.61,135.5,135.74,1682200.0
2011-03-30 10:00:00,135.75,136.43,135.7,136.02,887400.0,135.75,136.43,135.7,136.02,887400.0
2011-03-30 10:30:00,136.06,136.89,135.95,136.74,683700.0,136.06,136.89,135.95,136.74,683700.0
2011-03-30 11:00:00,136.74,137.32,136.55,137.15,623100.0,136.74,137.32,136.55,137.15,623100.0
2011-03-30 11:30:00,137.07,137.44,136.8,136.81,429800.0,137.07,137.44,136.8,136.81,429800.0
2011-03-30 12:00:00,136.81,137.69,136.65,137.28,407000.0,136.81,137.69,136.65,137.28,407000.0
2011-03-30 12:30:00,137.29,137.33,136.58,136.76,397900.0,137.29,137.33,136.58,136.76,397900.0
2011-03-30 13:00:00,136.7,137.22,136.7,136.86,226400.0,136.7,137.22,136.7,136.86,226400.0
2011-03-30 13:30:00,136.85,136.87,136.11,136.13,293800.0,136.85,136.87,136.11,136.13,293800.0
2011-03-30 14:00:00,136.13,136.84,136.1,136.84,293700.0,136.13,136.84,136.1,136.84,293700.0
2011-03-30 14:30:00,136.86,137.0,136.33,136.37,264500.0,136.86,137.0,136.33,136.37,264500.0
2011-03-30 15:00:00,136.37,136.79,136.12,136.56,331300.0,136.37,136.79,136.12,136.56,331300.0
2011-03-30 15:30:00,136.56,136.8,136.29,136.33,570400.0,136.56,136.8,136.29,136.33,570400.0
2011-03-31 09:30:00,136.12,137.39,135.5,136.95,875700.0,136.12,137.39,135.5,136.95,875700.0
2011-03-31 10:00:00,136.91,137.2,136.33,137.02,449500.0,136.91,137.2,136.33,137.02,449500.0
2011-03-31 10:30:00,137.02,137.89,136.99,137.43,555200.0,137.02,137.89,136.99,137.43,555200.0
2011-03-31 11:00:00,137.44,137.6,137.0,137.09,295400.0,137.44,137.6,137.0,137.09,295400.0
2011-03-31 11:30:00,137.11,137.36,137.08,137.13,218100.0,137.11,137.36,137.08,137.13,218100.0
2011-03-31 12:00:00,137.12,137.25,136.75,137.15,464000.0,137.12,137.25,136.75,137.15,464000.0
2011-03-31 12:30:00,137.15,137.6,137.0,137.45,248200.0,137.15,137.6,137.0,137.45,248200.0
2011-03-31 13:00:00,137.45,137.6,137.37,137.48,171600.0,137.45,137.6,137.37,137.48,171600.0
2011-03-31 13:30:00,137.43,137.77,137.36,137.55,205500.0,137.43,137.77,137.36,137.55,205500.0
2011-03-31 14:00:00,137.56,137.79,137.52,137.64,229900.0,137.56,137.79,137.52,137.64,229900.0
2011-03-31 14:30:00,137.61,137.75,137.55,137.68,185000.0,137.61,137.75,137.55,137.68,185000.0
2011-03-31 15:00:00,137.67,137.67,137.42,137.51,224900.0,137.67,137.67,137.42,137.51,224900.0
2011-03-31 15:30:00,137.5,137.81,137.25,137.81,628300.0,137.5,137.81,137.25,137.81,628300.0
2011-04-01 09:30:00,138.31,138.93,137.3,138.03,1397000.0,138.31,138.93,137.3,138.03,1397000.0
2011-04-01 10:00:00,138.03,138.54,137.87,137.94,645500.0,138.03,138.54,137.87,137.94,645500.0
2011-04-01 10:30:00,137.93,138.28,137.57,138.04,505300.0,137.93,138.28,137.57,138.04,505300.0
2011-04-01 11:00:00,138.04,138.57,137.94,138.57,471300.0,138.04,138.57,137.94,138.57,471300.0
2011-04-01 11:30:00,138.57,138.8,138.31,138.51,410900.0,138.57,138.8,138.31,138.51,410900.0
2011-04-01 12:00:00,138.54,139.09,138.52,138.82,420900.0,138.54,139.09,138.52,138.82,420900.0
2011-04-01 12:30:00,138.82,139.1,138.75,139.0,228400.0,138.82,139.1,138.75,139.0,228400.0
2011-04-01 13:00:00,138.99,139.18,138.91,139.17,220600.0,138.99,139.18,138.91,139.17,220600.0
2011-04-01 13:30:00,139.17,139.25,139.04,139.18,257700.0,139.17,139.25,139.04,139.18,257700.0
2011-04-01 14:00:00,139.14,139.24,138.94,139.24,190500.0,139.14,139.24,138.94,139.24,190500.0
2011-04-01 14:30:00,139.23,139.44,138.6,138.86,690500.0,139.23,139.44,138.6,138.86,690500.0
2011-04-01 15:00:00,138.84,138.87,137.93,138.29,541500.0,138.84,138.87,137.93,138.29,541500.0
2011-04-01 15:30:00,138.29,138.83,138.11,138.83,697800.0,138.29,138.83,138.11,138.83,697800.0
2011-04-04 09:30:00,140.0,140.0,138.9,139.63,1000800.0,140.0,140.0,138.9,139.63,1000800.0
2011-04-04 10:00:00,139.71,140.47,139.2,140.2,951400.0,139.71,140.47,139.2,140.2,951400.0
2011-04-04 10:30:00,140.23,141.92,140.05,141.85,1128400.0,140.23,141.92,140.05,141.85,1128400.0
2011-04-04 11:00:00,141.82,142.35,141.58,142.04,878000.0,141.82,142.35,141.58,142.04,878000.0
2011-04-04 11:30:00,142.07,142.7,141.83,142.42,466300.0,142.07,142.7,141.83,142.42,466300.0
2011-04-04 12:00:00,142.45,142.79,142.16,142.52,451700.0,142.45,142.79,142.16,142.52,451700.0
2011-04-04 12:30:00,142.51,142.6,141.8,142.03,395900.0,142.51,142.6,141.8,142.03,395900.0
2011-04-04 13:00:00,142.03,142.46,141.95,142.31,279100.0,142.03,142.46,141.95,142.31,279100.0
2011-04-04 13:30:00,142.3,142.31,141.1,141.55,407500.0,142.3,142.31,141.1,141.55,407500.0
2011-04-04 14:00:00,141.59,142.1,141.33,141.59,340800.0,141.59,142.1,141.33,141.59,340800.0
2011-04-04 14:30:00,141.63,142.03,141.54,141.91,178700.0,141.63,142.03,141.54,141.91,178700.0
2011-04-04 15:00:00,141.91,142.33,141.54,142.16,377900.0,141.91,142.33,141.54,142.16,377900.0
2011-04-04 15:30:00,142.16,143.11,142.14,143.11,939100.0,142.16,143.11,142.14,143.11,939100.0
2011-04-05 09:30:00,143.13,143.54,141.38,141.53,1372200.0,143.13,143.54,141.38,141.53,1372200.0
2011-04-05 10:00:00,141.53,142.37,140.3,142.2,948500.0,141.53,142.37,140.3,142.2,948500.0
2011-04-05 10:30:00,142.24,142.25,141.72,141.94,446900.0,142.24,142.25,141.72,141.94,446900.0
2011-04-05 11:00:00,141.96,142.08,141.61,141.8,289800.0,141.96,142.08,141.61,141.8,289800.0
2011-04-05 11:30:00,141.79,141.93,141.5,141.84,228100.0,141.79,141.93,141.5,141.84,228100.0
2011-04-05 12:00:00,141.81,141.9,141.55,141.72,243900.0,141.81,141.9,141.55,141.72,243900.0
2011-04-05 12:30:00,141.74,141.78,141.32,141.48,171500.0,141.74,141.78,141.32,141.48,171500.0
2011-04-05 13:00:00,141.49,141.62,141.48,141.53,207300.0,141.49,141.62,141.48,141.53,207300.0
2011-04-05 13:30:00,141.52,141.63,141.5,141.61,160600.0,141.52,141.63,141.5,141.61,160600.0
2011-04-05 14:00:00,141.6,141.64,141.37,141.56,250800.0,141.6,141.64,141.37,141.56,250800.0
2011-04-05 14:30:00,141.57,141.63,141.26,141.49,216100.0,141.57,141.63,141.26,141.49,216100.0
2011-04-05 15:00:00,141.51,141.66,141.22,141.56,313200.0,141.51,141.66,141.22,141.56,313200.0
2011-04-05 15:30:00,141.57,141.67,141.5,141.54,725400.0,141.57,141.67,141.5,141.54,725400.0
2011-04-06 09:30:00,142.3,142.95,141.9,142.12,727300.0,142.3,142.95,141.9,142.12,727300.0
2011-04-06 10:00:00,142.13,142.26,140.59,140.99,718800.0,142.13,142.26,140.59,140.99,718800.0
2011-04-06 10:30:00,140.99,141.25,139.9,140.21,629600.0,140.99,141.25,139.9,140.21,629600.0
2011-04-06 11:00:00,140.25,140.33,137.76,138.8,1347700.0,140.25,140.33,137.76,138.8,1347700.0
2011-04-06 11:30:00,138.8,139.06,136.81,136.92,978300.0,138.8,139.06,136.81,136.92,978300.0
2011-04-06 12:00:00,136.86,137.42,136.28,137.12,606800.0,136.86,137.42,136.28,137.12,606800.0
2011-04-06 12:30:00,137.15,137.24,136.02,136.47,499800.0,137.15,137.24,136.02,136.47,499800.0
2011-04-06 13:00:00,136.48,137.3,136.31,137.15,582400.0,136.48,137.3,136.31,137.15,582400.0
2011-04-06 13:30:00,137.2,138.39,137.15,138.33,446500.0,137.2,138.39,137.15,138.33,446500.0
2011-04-06 14:00:00,138.32,138.97,137.67,138.41,480500.0,138.32,138.97,137.67,138.41,480500.0
2011-04-06 14:30:00,138.35,139.0,138.35,138.54,379800.0,138.35,139.0,138.35,138.54,379800.0
2011-04-06 15:00:00,138.55,138.64,137.3,137.34,457000.0,138.55,138.64,137.3,137.34,457000.0
2011-04-06 15:30:00,137.3,137.71,137.08,137.26,715700.0,137.3,137.71,137.08,137.26,715700.0
2011-04-07 09:30:00,137.38,138.7,137.12,138.38,926600.0,137.38,138.7,137.12,138.38,926600.0
2011-04-07 10:00:00,138.44,138.87,137.72,138.06,658800.0,138.44,138.87,137.72,138.06,658800.0
2011-04-07 10:30:00,138.05,138.44,136.2,137.57,1175800.0,138.05,138.44,136.2,137.57,1175800.0
2011-04-07 11:00:00,137.6,137.72,137.3,137.5,318800.0,137.6,137.72,137.3,137.5,318800.0
2011-04-07 11:30:00,137.5,137.51,136.7,137.46,351900.0,137.5,137.51,136.7,137.46,351900.0
2011-04-07 12:00:00,137.5,138.16,137.43,137.99,286700.0,137.5,138.16,137.43,137.99,286700.0
2011-04-07 12:30:00,137.99,138.45,137.94,138.25,265300.0,137.99,138.45,137.94,138.25,265300.0
2011-04-07 13:00:00,138.27,138.43,137.65,137.92,235000.0,138.27,138.43,137.65,137.92,235000.0
2011-04-07 13:30:00,137.91,138.17,137.75,137.89,325700.0,137.91,138.17,137.75,137.89,325700.0
2011-04-07 14:00:00,137.92,138.3,137.9,138.06,208200.0,137.92,138.3,137.9,138.06,208200.0
2011-04-07 14:30:00,138.06,139.21,138.01,138.7,400800.0,138.06,139.21,138.01,138.7,400800.0
2011-04-07 15:00:00,138.7,139.1,138.55,138.8,253400.0,138.7,139.1,138.55,138.8,253400.0
2011-04-07 15:30:00,138.84,139.19,138.68,139.02,468200.0,138.84,139.19,138.68,139.02,468200.0
2011-04-08 09:30:00,140.1,141.11,139.65,139.87,1078800.0,140.1,141.11,139.65,139.87,1078800.0
2011-04-08 10:00:00,139.85,140.78,139.82,140.24,698400.0,139.85,140.78,139.82,140.24,698400.0
2011-04-08 10:30:00,140.23,141.25,140.13,140.81,662800.0,140.23,141.25,140.13,140.81,662800.0
2011-04-08 11:00:00,140.76,141.75,140.4,141.39,548000.0,140.76,141.75,140.4,141.39,548000.0
2011-04-08 11:30:00,141.38,141.7,140.95,140.99,420800.0,141.38,141.7,140.95,140.99,420800.0
2011-04-08 12:00:00,140.99,141.87,140.9,141.76,400100.0,140.99,141.87,140.9,141.76,400100.0
2011-04-08 12:30:00,141.77,142.08,141.55,141.61,400700.0,141.77,142.08,141.55,141.61,400700.0
2011-04-08 13:00:00,141.59,141.95,141.57,141.9,201300.0,141.59,141.95,141.57,141.9,201300.0
2011-04-08 13:30:00,141.9,142.45,141.72,142.36,510100.0,141.9,142.45,141.72,142.36,510100.0
2011-04-08 14:00:00,142.35,142.5,141.69,142.02,626800.0,142.35,142.5,141.69,142.02,626800.0
2011-04-08 14:30:00,142.02,142.03,140.2,140.2,636500.0,142.02,142.03,140.2,140.2,636500.0
2011-04-08 15:00:00,140.26,141.29,140.15,141.06,534800.0,140.26,141.29,140.15,141.06,534800.0
2011-04-08 15:30:00,141.06,142.1,141.03,141.83,817100.0,141.06,142.1,141.03,141.83,817100.0
2011-04-11 09:30:00,147.28,148.92,145.01,146.16,3030700.0,147.28,148.92,145.01,146.16,3030700.0
2011-04-11 10:00:00,146.13,146.46,143.5,144.57,1541800.0,146.13,146.46,143.5,144.57,1541800.0
2011-04-11 10:30:00,144.42,145.99,143.62,145.65,909200.0,144.42,145.99,143.62,145.65,909200.0
2011-04-11 11:00:00,145.67,147.43,145.63,146.64,1110700.0,145.67,147.43,145.63,146.64,1110700.0
2011-04-11 11:30:00,146.64,146.67,145.09,145.19,759800.0,146.64,146.67,145.09,145.19,759800.0
2011-04-11 12:00:00,145.19,146.17,145.0,146.02,452900.0,145.19,146.17,145.0,146.02,452900.0
2011-04-11 12:30:00,146.02,146.8,145.86,146.25,619600.0,146.02,146.8,145.86,146.25,619600.0
2011-04-11 13:00:00,146.23,147.25,146.12,147.2,525000.0,146.23,147.25,146.12,147.2,525000.0
2011-04-11 13:30:00,147.22,147.95,146.96,147.88,695800.0,147.22,147.95,146.96,147.88,695800.0
2011-04-11 14:00:00,147.88,148.17,144.66,145.95,2205300.0,147.88,148.17,144.66,145.95,2205300.0
2011-04-11 14:30:00,145.99,146.2,143.75,144.14,1966300.0,145.99,146.2,143.75,144.14,1966300.0
2011-04-11 15:00:00,144.15,145.35,143.72,144.91,982300.0,144.15,145.35,143.72,144.91,982300.0
2011-04-11 15:30:00,144.94,145.76,144.72,145.68,948600.0,144.94,145.76,144.72,145.68,948600.0
2011-04-12 09:30:00,145.19,145.33,141.9,142.39,1547200.0,145.19,145.33,141.9,142.39,1547200.0
2011-04-12 10:00:00,142.34,142.5,140.31,142.34,1557500.0,142.34,142.5,140.31,142.34,1557500.0
2011-04-12 10:30:00,142.34,142.66,140.31,140.67,862600.0,142.34,142.66,140.31,140.67,862600.0
2011-04-12 11:00:00,140.68,141.4,140.15,140.89,783000.0,140.68,141.4,140.15,140.89,783000.0
2011-04-12 11:30:00,140.87,141.9,140.75,141.45,492200.0,140.87,141.9,140.75,141.45,492200.0
2011-04-12 12:00:00,141.42,141.77,141.15,141.64,279600.0,141.42,141.77,141.15,141.64,279600.0
2011-04-12 12:30:00,141.62,141.93,141.18,141.6,291700.0,141.62,141.93,141.18,141.6,291700.0
2011-04-12 13:00:00,141.6,141.65,140.37,141.02,368400.0,141.6,141.65,140.37,141.02,368400.0
2011-04-12 13:30:00,141.01,141.45,140.08,141.14,586000.0,141.01,141.45,140.08,141.14,586000.0
2011-04-12 14:00:00,141.16,141.8,140.8,141.0,438800.0,141.16,141.8,140.8,141.0,438800.0
2011-04-12 14:30:00,141.02,141.17,140.6,141.04,374700.0,141.02,141.17,140.6,141.04,374700.0
2011-04-12 15:00:00,141.02,141.2,140.2,140.36,426100.0,141.02,141.2,140.2,140.36,426100.0
2011-04-12 15:30:00,140.4,141.0,140.24,140.71,611900.0,140.4,141.0,140.24,140.71,611900.0
2011-04-13 09:30:00,143.34,144.44,142.9,143.68,1480200.0,143.34,144.44,142.9,143.68,1480200.0
2011-04-13 10:00:00,143.73,143.95,142.21,143.5,1000600.0,143.73,143.95,142.21,143.5,1000600.0
2011-04-13 10:30:00,143.49,145.88,143.35,145.67,1222200.0,143.49,145.88,143.35,145.67,1222200.0
2011-04-13 11:00:00,145.72,146.23,144.76,145.18,881500.0,145.72,146.23,144.76,145.18,881500.0
2011-04-13 11:30:00,145.15,145.48,144.5,144.54,540400.0,145.15,145.48,144.5,144.54,540400.0
2011-04-13 12:00:00,144.54,144.96,144.51,144.56,214600.0,144.54,144.96,144.51,144.56,214600.0
2011-04-13 12:30:00,144.58,144.8,143.78,144.51,479500.0,144.58,144.8,143.78,144.51,479500.0
2011-04-13 13:00:00,144.48,145.3,144.48,145.0,395800.0,144.48,145.3,144.48,145.0,395800.0
2011-04-13 13:30:00,144.97,145.12,144.12,144.37,269200.0,144.97,145.12,144.12,144.37,269200.0
2011-04-13 14:00:00,144.37,144.87,144.33,144.61,302200.0,144.37,144.87,144.33,144.61,302200.0
2011-04-13 14:30:00,144.63,144.78,144.56,144.73,391700.0,144.63,144.78,144.56,144.73,391700.0
2011-04-13 15:00:00,144.74,145.34,144.11,145.29,953100.0,144.74,145.34,144.11,145.29,953100.0
2011-04-13 15:30:00,145.3,145.7,144.68,145.69,750700.0,145.3,145.7,144.68,145.69,750700.0
2011-04-14 09:30:00,145.56,146.85,144.68,146.35,1705700.0,145.56,146.85,144.68,146.35,1705700.0
2011-04-14 10:00:00,146.35,146.8,146.03,146.35,673300.0,146.35,146.8,146.03,146.35,673300.0
2011-04-14 10:30:00,146.34,146.97,145.9,146.37,654100.0,146.34,146.97,145.9,146.37,654100.0
2011-04-14 11:00:00,146.38,146.67,146.3,146.37,952700.0,146.38,146.67,146.3,146.37,952700.0
2011-04-14 11:30:00,146.41,146.49,145.0,146.0,611500.0,146.41,146.49,145.0,146.0,611500.0
2011-04-14 12:00:00,146.02,146.1,145.7,145.93,205300.0,146.02,146.1,145.7,145.93,205300.0
2011-04-14 12:30:00,145.93,145.97,145.61,145.74,169000.0,145.93,145.97,145.61,145.74,169000.0
2011-04-14 13:00:00,145.77,145.87,145.41,145.73,247400.0,145.77,145.87,145.41,145.73,247400.0
2011-04-14 13:30:00,145.74,145.76,145.11,145.26,227600.0,145.74,145.76,145.11,145.26,227600.0
2011-04-14 14:00:00,145.25,146.3,145.25,146.18,250000.0,145.25,146.3,145.25,146.18,250000.0
2011-04-14 14:30:00,146.24,146.9,146.2,146.72,364600.0,146.24,146.9,146.2,146.72,364600.0
2011-04-14 15:00:00,146.74,147.25,146.63,147.02,515800.0,146.74,147.25,146.63,147.02,515800.0
2011-04-14 15:30:00,147.01,147.23,146.72,147.01,501700.0,147.01,147.23,146.72,147.01,501700.0
2011-04-15 09:30:00,147.0,147.3,144.52,146.22,1406400.0,147.0,147.3,144.52,146.22,1406400.0
2011-04-15 10:00:00,146.21,146.5,145.22,145.51,572200.0,146.21,146.5,145.22,145.51,572200.0
2011-04-15 10:30:00,145.44,145.79,144.9,145.25,452400.0,145.44,145.79,144.9,145.25,452400.0
2011-04-15 11:00:00,145.26,145.65,145.0,145.49,377800.0,145.26,145.65,145.0,145.49,377800.0
2011-04-15 11:30:00,145.48,145.9,145.05,145.59,331300.0,145.48,145.9,145.05,145.59,331300.0
2011-04-15 12:00:00,145.67,146.03,145.61,145.73,220100.0,145.67,146.03,145.61,145.73,220100.0
2011-04-15 12:30:00,145.72,145.99,145.6,145.68,258200.0,145.72,145.99,145.6,145.68,258200.0
2011-04-15 13:00:00,145.71,145.78,145.4,145.68,239000.0,145.71,145.78,145.4,145.68,239000.0
2011-04-15 13:30:00,145.69,145.86,145.61,145.8,160100.0,145.69,145.86,145.61,145.8,160100.0
2011-04-15 14:00:00,145.82,145.92,145.58,145.87,204700.0,145.82,145.92,145.58,145.87,204700.0
2011-04-15 14:30:00,145.87,146.35,145.87,146.31,312400.0,145.87,146.35,145.87,146.31,312400.0
2011-04-15 15:00:00,146.32,146.34,145.81,146.03,309900.0,146.32,146.34,145.81,146.03,309900.0
2011-04-15 15:30:00,146.05,146.88,146.02,146.81,618500.0,146.05,146.88,146.02,146.81,618500.0
2011-04-18 09:30:00,145.19,145.29,143.37,143.61,1387700.0,145.19,145.29,143.37,143.61,1387700.0
2011-04-18 10:00:00,143.58,143.66,141.16,142.01,1345300.0,143.58,143.66,141.16,142.01,1345300.0
2011-04-18 10:30:00,142.01,142.86,141.61,141.81,581500.0,142.01,142.86,141.61,141.81,581500.0
2011-04-18 11:00:00,141.81,142.5,141.37,142.45,650900.0,141.81,142.5,141.37,142.45,650900.0
2011-04-18 11:30:00,142.47,143.2,142.41,142.99,472200.0,142.47,143.2,142.41,142.99,472200.0
2011-04-18 12:00:00,142.95,143.62,142.82,143.38,365500.0,142.95,143.62,142.82,143.38,365500.0
2011-04-18 12:30:00,143.33,143.44,142.81,143.05,208700.0,143.33,143.44,142.81,143.05,208700.0
2011-04-18 13:00:00,143.08,143.18,142.77,142.82,207700.0,143.08,143.18,142.77,142.82,207700.0
2011-04-18 13:30:00,142.82,144.6,142.51,144.45,408200.0,142.82,144.6,142.51,144.45,408200.0
2011-04-18 14:00:00,144.45,145.3,143.95,144.88,506500.0,144.45,145.3,143.95,144.88,506500.0
2011-04-18 14:30:00,144.92,145.75,144.67,145.36,571800.0,144.92,145.75,144.67,145.36,571800.0
2011-04-18 15:00:00,145.4,145.75,144.52,145.49,462400.0,145.4,145.75,144.52,145.49,462400.0
2011-04-18 15:30:00,145.49,145.95,145.34,145.9,545200.0,145.49,145.95,145.34,145.9,545200.0
2011-04-19 09:30:00,146.25,146.93,145.66,146.93,838500.0,146.25,146.93,145.66,146.93,838500.0
2011-04-19 10:00:00,146.87,149.4,146.84,148.43,1762200.0,146.87,149.4,146.84,148.43,1762200.0
2011-04-19 10:30:00,148.43,148.7,147.5,148.0,841600.0,148.43,148.7,147.5,148.0,841600.0
2011-04-19 11:00:00,147.99,148.39,146.5,147.01,777000.0,147.99,148.39,146.5,147.01,777000.0
2011-04-19 11:30:00,147.0,148.0,146.93,147.8,409300.0,147.0,148.0,146.93,147.8,409300.0
2011-04-19 12:00:00,147.82,147.89,146.81,147.15,282100.0,147.82,147.89,146.81,147.15,282100.0
2011-04-19 12:30:00,147.11,147.33,146.83,146.91,203800.0,147.11,147.33,146.83,146.91,203800.0
2011-04-19 13:00:00,146.92,147.69,146.89,147.05,411500.0,146.92,147.69,146.89,147.05,411500.0
2011-04-19 13:30:00,147.06,147.79,146.92,147.64,470800.0,147.06,147.79,146.92,147.64,470800.0
2011-04-19 14:00:00,147.64,148.25,147.46,147.86,444000.0,147.64,148.25,147.46,147.86,444000.0
2011-04-19 14:30:00,147.86,149.69,147.7,149.23,978700.0,147.86,149.69,147.7,149.23,978700.0
2011-04-19 15:00:00,149.21,149.85,149.06,149.58,852800.0,149.21,149.85,149.06,149.58,852800.0
2011-04-19 15:30:00,149.63,150.0,149.41,149.9,1045300.0,149.63,150.0,149.41,149.9,1045300.0
2011-04-20 09:30:00,152.51,154.0,148.98,150.0,2007000.0,152.51,154.0,148.98,150.0,2007000.0
2011-04-20 10:00:00,149.99,150.12,149.45,149.94,774800.0,149.99,150.12,149.45,149.94,774800.0
2011-04-20 10:30:00,149.94,151.19,149.9,150.9,821600.0,149.94,151.19,149.9,150.9,821600.0
2011-04-20 11:00:00,150.9,151.0,150.02,150.5,410600.0,150.9,151.0,150.02,150.5,410600.0
2011-04-20 11:30:00,150.5,151.0,150.21,150.75,305400.0,150.5,151.0,150.21,150.75,305400.0
2011-04-20 12:00:00,150.73,151.07,150.6,150.79,256700.0,150.73,151.07,150.6,150.79,256700.0
2011-04-20 12:30:00,150.74,150.81,150.01,150.05,287800.0,150.74,150.81,150.01,150.05,287800.0
2011-04-20 13:00:00,150.1,150.35,149.4,150.09,359600.0,150.1,150.35,149.4,150.09,359600.0
2011-04-20 13:30:00,150.04,150.15,149.61,149.68,246800.0,150.04,150.15,149.61,149.68,246800.0
2011-04-20 14:00:00,149.67,149.67,148.86,149.51,438700.0,149.67,149.67,148.86,149.51,438700.0
2011-04-20 14:30:00,149.53,149.81,149.18,149.6,252700.0,149.53,149.81,149.18,149.6,252700.0
2011-04-20 15:00:00,149.61,149.66,148.45,149.48,451100.0,149.61,149.66,148.45,149.48,451100.0
2011-04-20 15:30:00,149.53,149.54,148.71,149.35,663700.0,149.53,149.54,148.71,149.35,663700.0
2011-04-21 09:30:00,148.5,149.8,147.21,149.22,1216700.0,148.5,149.8,147.21,149.22,1216700.0
2011-04-21 10:00:00,149.22,149.24,147.94,148.44,569400.0,149.22,149.24,147.94,148.44,569400.0
2011-04-21 10:30:00,148.43,149.43,147.84,149.38,404800.0,148.43,149.43,147.84,149.38,404800.0
2011-04-21 11:00:00,149.38,149.9,149.0,149.9,280100.0,149.38,149.9,149.0,149.9,280100.0
2011-04-21 11:30:00,149.9,150.55,149.85,150.31,532900.0,149.9,150.55,149.85,150.31,532900.0
2011-04-21 12:00:00,150.35,150.44,149.55,150.15,302500.0,150.35,150.44,149.55,150.15,302500.0
2011-04-21 12:30:00,150.12,150.14,149.65,149.9,156200.0,150.12,150.14,149.65,149.9,156200.0
2011-04-21 13:00:00,149.92,150.08,149.62,149.64,173300.0,149.92,150.08,149.62,149.64,173300.0
2011-04-21 13:30:00,149.67,149.68,149.0,149.41,267700.0,149.67,149.68,149.0,149.41,267700.0
2011-04-21 14:00:00,149.42,149.52,149.09,149.24,376000.0,149.42,149.52,149.09,149.24,376000.0
2011-04-21 14:30:00,149.23,149.38,148.27,148.38,424400.0,149.23,149.38,148.27,148.38,424400.0
2011-04-21 15:00:00,148.38,148.7,148.38,148.42,321200.0,148.38,148.7,148.38,148.42,321200.0
2011-04-21 15:30:00,148.42,148.95,148.38,148.65,510200.0,148.42,148.95,148.38,148.65,510200.0
2011-04-25 09:30:00,149.43,150.43,148.69,150.28,908500.0,149.43,150.43,148.69,150.28,908500.0
2011-04-25 10:00:00,150.3,150.4,149.18,149.76,500500.0,150.3,150.4,149.18,149.76,500500.0
2011-04-25 10:30:00,149.81,149.85,148.94,149.27,354400.0,149.81,149.85,148.94,149.27,354400.0
2011-04-25 11:00:00,149.28,149.96,149.23,149.96,336700.0,149.28,149.96,149.23,149.96,336700.0
2011-04-25 11:30:00,149.95,150.29,149.6,150.04,385200.0,149.95,150.29,149.6,150.04,385200.0
2011-04-25 12:00:00,150.03,150.09,149.87,150.05,134500.0,150.03,150.09,149.87,150.05,134500.0
2011-04-25 12:30:00,150.02,150.35,149.99,150.15,311700.0,150.02,150.35,149.99,150.15,311700.0
2011-04-25 13:00:00,150.15,151.24,150.1,151.19,435000.0,150.15,151.24,150.1,151.19,435000.0
2011-04-25 13:30:00,151.17,151.69,151.12,151.55,534400.0,151.17,151.69,151.12,151.55,534400.0
2011-04-25 14:00:00,151.56,152.25,151.43,152.2,495100.0,151.56,152.25,151.43,152.2,495100.0
2011-04-25 14:30:00,152.16,152.58,151.81,152.23,553100.0,152.16,152.58,151.81,152.23,553100.0
2011-04-25 15:00:00,152.23,152.5,151.86,151.94,385700.0,152.23,152.5,151.86,151.94,385700.0
2011-04-25 15:30:00,151.94,152.09,151.5,151.97,610900.0,151.94,152.09,151.5,151.97,610900.0
2011-04-26 09:30:00,152.83,154.44,152.25,153.84,1355700.0,152.83,154.44,152.25,153.84,1355700.0
2011-04-26 10:00:00,153.9,154.89,153.32,153.4,1278100.0,153.9,154.89,153.32,153.4,1278100.0
2011-04-26 10:30:00,153.39,153.92,152.91,153.88,589000.0,153.39,153.92,152.91,153.88,589000.0
2011-04-26 11:00:00,153.91,154.67,153.83,154.11,501400.0,153.91,154.67,153.83,154.11,501400.0
2011-04-26 11:30:00,154.09,154.12,153.24,153.91,344300.0,154.09,154.12,153.24,153.91,344300.0
2011-04-26 12:00:00,153.9,154.1,153.26,153.46,303000.0,153.9,154.1,153.26,153.46,303000.0
2011-04-26 12:30:00,153.42,153.46,151.31,151.46,701200.0,153.42,153.46,151.31,151.46,701200.0
2011-04-26 13:00:00,151.47,151.7,150.61,150.99,471100.0,151.47,151.7,150.61,150.99,471100.0
2011-04-26 13:30:00,150.98,151.08,149.67,150.73,789100.0,150.98,151.08,149.67,150.73,789100.0
2011-04-26 14:00:00,150.73,151.5,150.35,151.47,400100.0,150.73,151.5,150.35,151.47,400100.0
2011-04-26 14:30:00,151.46,152.0,151.04,151.99,377500.0,151.46,152.0,151.04,151.99,377500.0
2011-04-26 15:00:00,151.99,152.92,151.44,151.98,592800.0,151.99,152.92,151.44,151.98,592800.0
2011-04-26 15:30:00,151.98,152.38,151.6,152.37,623400.0,151.98,152.38,151.6,152.37,623400.0
2011-04-27 09:30:00,153.4,153.67,149.51,149.92,1223900.0,153.4,153.67,149.51,149.92,1223900.0
2011-04-27 10:00:00,149.84,150.2,147.5,147.59,1324200.0,149.84,150.2,147.5,147.59,1324200.0
2011-04-27 10:30:00,147.56,148.42,146.18,148.06,1415400.0,147.56,148.42,146.18,148.06,1415400.0
2011-04-27 11:00:00,148.09,149.31,147.96,148.99,697600.0,148.09,149.31,147.96,148.99,697600.0
2011-04-27 11:30:00,148.96,150.11,148.24,149.65,550700.0,148.96,150.11,148.24,149.65,550700.0
2011-04-27 12:00:00,149.6,149.98,149.22,149.35,324200.0,149.6,149.98,149.22,149.35,324200.0
2011-04-27 12:30:00,149.35,149.88,148.67,149.5,602300.0,149.35,149.88,148.67,149.5,602300.0
2011-04-27 13:00:00,149.55,149.57,148.43,148.49,366500.0,149.55,149.57,148.43,148.49,366500.0
2011-04-27 13:30:00,148.45,149.98,148.33,149.41,577300.0,148.45,149.98,148.33,149.41,577300.0
2011-04-27 14:00:00,149.44,150.48,149.04,150.26,385000.0,149.44,150.48,149.04,150.26,385000.0
2011-04-27 14:30:00,150.35,151.45,150.05,151.41,676200.0,150.35,151.45,150.05,151.41,676200.0
2011-04-27 15:00:00,151.43,152.5,151.11,151.22,963600.0,151.43,152.5,151.11,151.22,963600.0
2011-04-27 15:30:00,151.18,151.88,150.81,151.1,1215100.0,151.18,151.88,150.81,151.1,1215100.0
2011-04-28 09:30:00,151.22,156.04,149.72,151.16,4988600.0,151.22,156.04,149.72,151.16,4988600.0
2011-04-28 10:00:00,151.21,152.24,149.75,149.91,1920400.0,151.21,152.24,149.75,149.91,1920400.0
2011-04-28 10:30:00,149.97,150.65,148.88,150.02,1466500.0,149.97,150.65,148.88,150.02,1466500.0
2011-04-28 11:00:00,150.1,150.92,149.59,149.62,650800.0,150.1,150.92,149.59,149.62,650800.0
2011-04-28 11:30:00,149.59,149.9,147.46,147.78,1327800.0,149.59,149.9,147.46,147.78,1327800.0
2011-04-28 12:00:00,147.8,149.0,147.02,148.6,961000.0,147.8,149.0,147.02,148.6,961000.0
2011-04-28 12:30:00,148.59,148.69,147.5,148.0,442700.0,148.59,148.69,147.5,148.0,442700.0
2011-04-28 13:00:00,147.99,147.99,146.7,147.25,782500.0,147.99,147.99,146.7,147.25,782500.0
2011-04-28 13:30:00,147.27,147.88,146.35,147.46,883400.0,147.27,147.88,146.35,147.46,883400.0
2011-04-28 14:00:00,147.49,148.24,146.81,147.69,599600.0,147.49,148.24,146.81,147.69,599600.0
2011-04-28 14:30:00,147.72,149.36,147.66,148.73,697200.0,147.72,149.36,147.66,148.73,697200.0
2011-04-28 15:00:00,148.8,149.67,148.5,148.81,596700.0,148.8,149.67,148.5,148.81,596700.0
2011-04-28 15:30:00,148.82,149.13,148.0,148.24,923300.0,148.82,149.13,148.0,148.24,923300.0
2011-04-29 09:30:00,147.8,149.58,147.2,147.94,1306800.0,147.8,149.58,147.2,147.94,1306800.0
2011-04-29 10:00:00,147.88,150.73,147.85,150.28,1021300.0,147.88,150.73,147.85,150.28,1021300.0
2011-04-29 10:30:00,150.37,150.89,149.8,150.8,684200.0,150.37,150.89,149.8,150.8,684200.0
2011-04-29 11:00:00,150.8,150.8,149.65,150.0,509900.0,150.8,150.8,149.65,150.0,509900.0
2011-04-29 11:30:00,150.03,150.72,149.94,150.63,405900.0,150.03,150.72,149.94,150.63,405900.0
2011-04-29 12:00:00,150.61,150.85,150.5,150.65,290400.0,150.61,150.85,150.5,150.65,290400.0
2011-04-29 12:30:00,150.65,150.8,149.82,150.05,328700.0,150.65,150.8,149.82,150.05,328700.0
2011-04-29 13:00:00,150.09,150.53,149.91,150.33,273800.0,150.09,150.53,149.91,150.33,273800.0
2011-04-29 13:30:00,150.32,150.69,149.82,149.93,352800.0,150.32,150.69,149.82,149.93,352800.0
2011-04-29 14:00:00,149.98,150.4,149.94,150.02,266800.0,149.98,150.4,149.94,150.02,266800.0
2011-04-29 14:30:00,150.02,150.31,149.75,149.75,331700.0,150.02,150.31,149.75,149.75,331700.0
2011-04-29 15:00:00,149.76,149.95,149.28,149.49,427700.0,149.76,149.95,149.28,149.49,427700.0
2011-04-29 15:30:00,149.49,149.9,148.53,148.53,1108200.0,149.49,149.9,148.53,148.53,1108200.0
2011-05-02 09:30:00,149.9,150.5,148.53,148.9,996600.0,149.9,150.5,148.53,148.9,996600.0
2011-05-02 10:00:00,148.9,149.97,148.75,149.61,546000.0,148.9,149.97,148.75,149.61,546000.0
2011-05-02 10:30:00,149.62,149.81,148.95,149.16,403400.0,149.62,149.81,148.95,149.16,403400.0
2011-05-02 11:00:00,149.16,149.31,148.05,148.12,542300.0,149.16,149.31,148.05,148.12,542300.0
2011-05-02 11:30:00,148.08,148.57,147.84,148.18,347500.0,148.08,148.57,147.84,148.18,347500.0
2011-05-02 12:00:00,148.2,148.87,148.07,148.2,361000.0,148.2,148.87,148.07,148.2,361000.0
2011-05-02 12:30:00,148.16,148.44,147.68,148.24,373000.0,148.16,148.44,147.68,148.24,373000.0
2011-05-02 13:00:00,148.24,149.69,148.23,149.5,435300.0,148.24,149.69,148.23,149.5,435300.0
2011-05-02 13:30:00,149.55,149.68,148.92,149.07,237600.0,149.55,149.68,148.92,149.07,237600.0
2011-05-02 14:00:00,149.08,149.63,148.99,149.1,217300.0,149.08,149.63,148.99,149.1,217300.0
2011-05-02 14:30:00,149.11,149.5,148.7,148.78,210400.0,149.11,149.5,148.7,148.78,210400.0
2011-05-02 15:00:00,148.79,148.95,148.0,148.29,316900.0,148.79,148.95,148.0,148.29,316900.0
2011-05-02 15:30:00,148.26,148.34,147.11,147.47,755800.0,148.26,148.34,147.11,147.47,755800.0
2011-05-03 09:30:00,147.93,148.4,143.83,144.69,1740500.0,147.93,148.4,143.83,144.69,1740500.0
2011-05-03 10:00:00,144.71,144.82,136.5,141.02,4543900.0,144.71,144.82,136.5,141.02,4543900.0
2011-05-03 10:30:00,140.94,141.5,140.0,141.03,1331500.0,140.94,141.5,140.0,141.03,1331500.0
2011-05-03 11:00:00,141.11,142.54,141.03,142.17,933400.0,141.11,142.54,141.03,142.17,933400.0
2011-05-03 11:30:00,142.19,142.89,142.03,142.44,467200.0,142.19,142.89,142.03,142.44,467200.0
2011-05-03 12:00:00,142.46,142.7,139.75,140.11,917400.0,142.46,142.7,139.75,140.11,917400.0
2011-05-03 12:30:00,140.14,140.8,138.91,139.67,1033800.0,140.14,140.8,138.91,139.67,1033800.0
2011-05-03 13:00:00,139.67,140.7,139.64,140.3,658500.0,139.67,140.7,139.64,140.3,658500.0
2011-05-03 13:30:00,140.28,140.94,140.0,140.48,619900.0,140.28,140.94,140.0,140.48,619900.0
2011-05-03 14:00:00,140.58,140.58,139.06,139.88,774200.0,140.58,140.58,139.06,139.88,774200.0
2011-05-03 14:30:00,139.9,140.44,139.11,140.22,518800.0,139.9,140.44,139.11,140.22,518800.0
2011-05-03 15:00:00,140.14,140.6,139.32,140.39,597700.0,140.14,140.6,139.32,140.39,597700.0
2011-05-03 15:30:00,140.4,140.49,139.35,139.84,966000.0,140.4,140.49,139.35,139.84,966000.0
2011-05-04 09:30:00,138.86,141.66,136.8,139.0,2652200.0,138.86,141.66,136.8,139.0,2652200.0
2011-05-04 10:00:00,139.13,139.5,137.05,137.89,1189500.0,139.13,139.5,137.05,137.89,1189500.0
2011-05-04 10:30:00,137.93,137.93,135.5,135.93,1657900.0,137.93,137.93,135.5,135.93,1657900.0
2011-05-04 11:00:00,135.87,136.5,134.28,134.82,1419700.0,135.87,136.5,134.28,134.82,1419700.0
2011-05-04 11:30:00,134.82,136.37,134.67,136.14,718600.0,134.82,136.37,134.67,136.14,718600.0
2011-05-04 12:00:00,136.13,136.65,135.8,136.55,447500.0,136.13,136.65,135.8,136.55,447500.0
2011-05-04 12:30:00,136.55,137.08,136.11,136.7,462200.0,136.55,137.08,136.11,136.7,462200.0
2011-05-04 13:00:00,136.7,136.79,135.79,136.28,436000.0,136.7,136.79,135.79,136.28,436000.0
2011-05-04 13:30:00,136.33,138.99,136.23,138.76,660300.0,136.33,138.99,136.23,138.76,660300.0
2011-05-04 14:00:00,138.78,140.97,138.2,140.93,1024400.0,138.78,140.97,138.2,140.93,1024400.0
2011-05-04 14:30:00,140.93,141.85,140.36,141.05,1250300.0,140.93,141.85,140.36,141.05,1250300.0
2011-05-04 15:00:00,141.05,141.32,139.7,140.66,734300.0,141.05,141.32,139.7,140.66,734300.0
2011-05-04 15:30:00,140.6,140.64,138.56,139.06,942800.0,140.6,140.64,138.56,139.06,942800.0
2011-05-05 09:30:00,137.2,141.0,136.51,140.98,1307400.0,137.2,141.0,136.51,140.98,1307400.0
2011-05-05 10:00:00,140.97,142.0,139.51,140.15,963400.0,140.97,142.0,139.51,140.15,963400.0
2011-05-05 10:30:00,140.19,140.94,139.93,140.08,513300.0,140.19,140.94,139.93,140.08,513300.0
2011-05-05 11:00:00,140.02,140.8,139.3,140.6,539800.0,140.02,140.8,139.3,140.6,539800.0
2011-05-05 11:30:00,140.56,142.34,140.32,141.93,642300.0,140.56,142.34,140.32,141.93,642300.0
2011-05-05 12:00:00,141.93,142.48,141.5,141.8,444900.0,141.93,142.48,141.5,141.8,444900.0
2011-05-05 12:30:00,141.79,141.86,140.52,141.01,377800.0,141.79,141.86,140.52,141.01,377800.0
2011-05-05 13:00:00,140.99,141.76,140.82,141.22,301400.0,140.99,141.76,140.82,141.22,301400.0
2011-05-05 13:30:00,141.25,141.5,140.56,141.12,265200.0,141.25,141.5,140.56,141.12,265200.0
2011-05-05 14:00:00,141.07,141.54,140.5,141.35,217300.0,141.07,141.54,140.5,141.35,217300.0
2011-05-05 14:30:00,141.33,141.39,139.78,139.84,268500.0,141.33,141.39,139.78,139.84,268500.0
2011-05-05 15:00:00,139.84,140.29,139.11,139.29,586900.0,139.84,140.29,139.11,139.29,586900.0
2011-05-05 15:30:00,139.21,140.6,139.18,140.19,711600.0,139.21,140.6,139.18,140.19,711600.0
2011-05-06 09:30:00,142.46,143.41,141.05,142.64,1286500.0,142.46,143.41,141.05,142.64,1286500.0
2011-05-06 10:00:00,142.74,143.4,142.7,143.0,696800.0,142.74,143.4,142.7,143.0,696800.0
2011-05-06 10:30:00,142.93,143.11,142.4,142.92,438200.0,142.93,143.11,142.4,142.92,438200.0
2011-05-06 11:00:00,142.97,143.51,142.92,143.31,512000.0,142.97,143.51,142.92,143.31,512000.0
2011-05-06 11:30:00,143.29,143.4,142.76,143.16,292700.0,143.29,143.4,142.76,143.16,292700.0
2011-05-06 12:00:00,143.12,143.4,142.9,143.1,356000.0,143.12,143.4,142.9,143.1,356000.0
2011-05-06 12:30:00,143.09,143.34,142.5,142.95,310400.0,143.09,143.34,142.5,142.95,310400.0
2011-05-06 13:00:00,142.91,142.99,142.02,142.12,299500.0,142.91,142.99,142.02,142.12,299500.0
2011-05-06 13:30:00,142.17,142.5,141.91,142.02,259300.0,142.17,142.5,141.91,142.02,259300.0
2011-05-06 14:00:00,142.1,142.15,141.01,141.32,490300.0,142.1,142.15,141.01,141.32,490300.0
2011-05-06 14:30:00,141.35,141.52,140.55,141.21,480400.0,141.35,141.52,140.55,141.21,480400.0
2011-05-06 15:00:00,141.13,141.89,140.78,141.07,389800.0,141.13,141.89,140.78,141.07,389800.0
2011-05-06 15:30:00,141.08,141.74,140.75,141.22,561200.0,141.08,141.74,140.75,141.22,561200.0
2011-05-09 09:30:00,142.26,142.26,139.61,142.03,1062600.0,142.26,142.26,139.61,142.03,1062600.0
2011-05-09 10:00:00,142.1,142.66,141.0,141.5,605300.0,142.1,142.66,141.0,141.5,605300.0
2011-05-09 10:30:00,141.52,142.68,141.11,142.56,396600.0,141.52,142.68,141.11,142.56,396600.0
2011-05-09 11:00:00,142.58,142.96,142.03,142.22,320300.0,142.58,142.96,142.03,142.22,320300.0
2011-05-09 11:30:00,142.2,143.27,142.15,143.17,291600.0,142.2,143.27,142.15,143.17,291600.0
2011-05-09 12:00:00,143.17,143.33,142.78,142.85,302400.0,143.17,143.33,142.78,142.85,302400.0
2011-05-09 12:30:00,142.85,142.98,142.36,142.4,177700.0,142.85,142.98,142.36,142.4,177700.0
2011-05-09 13:00:00,142.4,142.76,142.32,142.5,144200.0,142.4,142.76,142.32,142.5,144200.0
2011-05-09 13:30:00,142.51,142.65,142.4,142.48,119000.0,142.51,142.65,142.4,142.48,119000.0
2011-05-09 14:00:00,142.49,142.87,142.12,142.82,228100.0,142.49,142.87,142.12,142.82,228100.0
2011-05-09 14:30:00,142.82,143.17,142.2,142.45,274500.0,142.82,143.17,142.2,142.45,274500.0
2011-05-09 15:00:00,142.45,142.89,142.41,142.71,158500.0,142.45,142.89,142.41,142.71,158500.0
2011-05-09 15:30:00,142.7,142.79,142.31,142.61,367900.0,142.7,142.79,142.31,142.61,367900.0
2011-05-10 09:30:00,143.42,143.69,142.59,143.31,700000.0,143.42,143.69,142.59,143.31,700000.0
2011-05-10 10:00:00,143.28,143.53,141.66,141.98,1048400.0,143.28,143.53,141.66,141.98,1048400.0
2011-05-10 10:30:00,141.98,142.28,141.42,141.61,552900.0,141.98,142.28,141.42,141.61,552900.0
2011-05-10 11:00:00,141.62,142.07,140.7,140.87,557900.0,141.62,142.07,140.7,140.87,557900.0
2011-05-10 11:30:00,140.87,141.6,140.57,141.48,331100.0,140.87,141.6,140.57,141.48,331100.0
2011-05-10 12:00:00,141.48,142.39,141.45,141.99,386800.0,141.48,142.39,141.45,141.99,386800.0
2011-05-10 12:30:00,142.01,142.32,141.86,141.92,194100.0,142.01,142.32,141.86,141.92,194100.0
2011-05-10 13:00:00,141.94,142.11,141.73,141.9,204600.0,141.94,142.11,141.73,141.9,204600.0
2011-05-10 13:30:00,141.87,142.03,141.75,141.92,166300.0,141.87,142.03,141.75,141.92,166300.0
2011-05-10 14:00:00,141.93,142.5,141.63,142.24,244300.0,141.93,142.5,141.63,142.24,244300.0
2011-05-10 14:30:00,142.18,142.68,142.09,142.31,282600.0,142.18,142.68,142.09,142.31,282600.0
2011-05-10 15:00:00,142.31,142.41,142.02,142.3,191600.0,142.31,142.41,142.02,142.3,191600.0
2011-05-10 15:30:00,142.28,142.43,141.9,142.24,363900.0,142.28,142.43,141.9,142.24,363900.0
2011-05-11 09:30:00,142.0,142.56,140.8,141.96,679000.0,142.0,142.56,140.8,141.96,679000.0
2011-05-11 10:00:00,141.91,142.05,140.75,141.0,448800.0,141.91,142.05,140.75,141.0,448800.0
2011-05-11 10:30:00,141.0,141.01,139.84,140.49,659500.0,141.0,141.01,139.84,140.49,659500.0
2011-05-11 11:00:00,140.46,140.51,139.32,140.24,439400.0,140.46,140.51,139.32,140.24,439400.0
2011-05-11 11:30:00,140.27,140.41,139.36,139.45,372500.0,140.27,140.41,139.36,139.45,372500.0
2011-05-11 12:00:00,139.49,139.6,138.05,138.69,566200.0,139.49,139.6,138.05,138.69,566200.0
2011-05-11 12:30:00,138.7,138.96,138.32,138.61,296200.0,138.7,138.96,138.32,138.61,296200.0
2011-05-11 13:00:00,138.6,138.75,138.0,138.07,408400.0,138.6,138.75,138.0,138.07,408400.0
2011-05-11 13:30:00,138.05,138.44,137.6,138.2,409100.0,138.05,138.44,137.6,138.2,409100.0
2011-05-11 14:00:00,138.24,138.72,137.91,138.22,228000.0,138.24,138.72,137.91,138.22,228000.0
2011-05-11 14:30:00,138.2,139.33,138.18,138.71,392300.0,138.2,139.33,138.18,138.71,392300.0
2011-05-11 15:00:00,138.71,139.35,138.37,138.93,383600.0,138.71,139.35,138.37,138.93,383600.0
2011-05-11 15:30:00,138.9,139.08,138.35,138.98,595400.0,138.9,139.08,138.35,138.98,595400.0
2011-05-12 09:30:00,137.97,138.86,135.65,136.3,1596000.0,137.97,138.86,135.65,136.3,1596000.0
2011-05-12 10:00:00,136.31,138.49,136.07,137.53,864300.0,136.31,138.49,136.07,137.53,864300.0
2011-05-12 10:30:00,137.4,137.75,136.96,137.37,410800.0,137.4,137.75,136.96,137.37,410800.0
2011-05-12 11:00:00,137.34,139.1,137.23,138.86,446500.0,137.34,139.1,137.23,138.86,446500.0
2011-05-12 11:30:00,138.87,139.27,137.34,137.36,378900.0,138.87,139.27,137.34,137.36,378900.0
2011-05-12 12:00:00,137.43,137.86,136.83,137.41,282500.0,137.43,137.86,136.83,137.41,282500.0
2011-05-12 12:30:00,137.43,137.76,137.06,137.68,184000.0,137.43,137.76,137.06,137.68,184000.0
2011-05-12 13:00:00,137.69,138.4,137.56,137.81,363500.0,137.69,138.4,137.56,137.81,363500.0
2011-05-12 13:30:00,137.81,138.33,137.65,138.0,295200.0,137.81,138.33,137.65,138.0,295200.0
2011-05-12 14:00:00,138.03,138.3,137.65,138.02,290100.0,138.03,138.3,137.65,138.02,290100.0
2011-05-12 14:30:00,138.02,138.25,137.74,137.84,295300.0,138.02,138.25,137.74,137.84,295300.0
2011-05-12 15:00:00,137.84,138.16,137.42,137.96,535600.0,137.84,138.16,137.42,137.96,535600.0
2011-05-12 15:30:00,137.93,138.33,137.92,138.14,713400.0,137.93,138.33,137.92,138.14,713400.0
2011-05-13 09:30:00,137.15,137.39,133.8,133.8,2508300.0,137.15,137.39,133.8,133.8,2508300.0
2011-05-13 10:00:00,133.85,134.75,132.33,134.58,2140600.0,133.85,134.75,132.33,134.58,2140600.0
2011-05-13 10:30:00,134.64,136.49,134.52,135.06,1517000.0,134.64,136.49,134.52,135.06,1517000.0
2011-05-13 11:00:00,135.11,135.11,133.5,133.92,830600.0,135.11,135.11,133.5,133.92,830600.0
2011-05-13 11:30:00,133.91,134.54,133.33,133.88,568900.0,133.91,134.54,133.33,133.88,568900.0
2011-05-13 12:00:00,133.84,134.18,133.0,133.46,761100.0,133.84,134.18,133.0,133.46,761100.0
2011-05-13 12:30:00,133.41,134.25,133.25,133.92,449900.0,133.41,134.25,133.25,133.92,449900.0
2011-05-13 13:00:00,133.99,134.05,133.35,133.56,293900.0,133.99,134.05,133.35,133.56,293900.0
2011-05-13 13:30:00,133.53,133.94,133.11,133.37,304300.0,133.53,133.94,133.11,133.37,304300.0
2011-05-13 14:00:00,133.37,134.65,133.18,134.64,681900.0,133.37,134.65,133.18,134.64,681900.0
2011-05-13 14:30:00,134.66,134.87,133.4,133.51,603600.0,134.66,134.87,133.4,133.51,603600.0
2011-05-13 15:00:00,133.51,133.96,132.11,132.14,640100.0,133.51,133.96,132.11,132.14,640100.0
2011-05-13 15:30:00,132.13,132.32,131.02,131.27,1969600.0,132.13,132.32,131.02,131.27,1969600.0
2011-05-16 09:30:00,128.72,133.5,127.39,133.47,2874900.0,128.72,133.5,127.39,133.47,2874900.0
2011-05-16 10:00:00,133.39,134.89,133.05,134.48,1661000.0,133.39,134.89,133.05,134.48,1661000.0
2011-05-16 10:30:00,134.5,135.5,134.34,135.08,908900.0,134.5,135.5,134.34,135.08,908900.0
2011-05-16 11:00:00,135.05,135.45,134.2,134.39,631800.0,135.05,135.45,134.2,134.39,631800.0
2011-05-16 11:30:00,134.42,134.93,133.58,133.81,489000.0,134.42,134.93,133.58,133.81,489000.0
2011-05-16 12:00:00,133.8,133.86,132.45,132.6,655700.0,133.8,133.86,132.45,132.6,655700.0
2011-05-16 12:30:00,132.56,133.47,132.12,132.21,416700.0,132.56,133.47,132.12,132.21,416700.0
2011-05-16 13:00:00,132.2,132.45,131.02,131.85,525800.0,132.2,132.45,131.02,131.85,525800.0
2011-05-16 13:30:00,131.87,132.28,130.66,130.7,332400.0,131.87,132.28,130.66,130.7,332400.0
2011-05-16 14:00:00,130.66,131.4,128.95,129.26,765400.0,130.66,131.4,128.95,129.26,765400.0
2011-05-16 14:30:00,129.21,129.82,128.11,128.49,1077600.0,129.21,129.82,128.11,128.49,1077600.0
2011-05-16 15:00:00,128.44,129.37,128.41,128.98,786900.0,128.44,129.37,128.41,128.98,786900.0
2011-05-16 15:30:00,129.01,129.3,127.36,127.77,1310600.0,129.01,129.3,127.36,127.77,1310600.0
2011-05-17 09:30:00,127.84,129.36,125.27,125.6,3140800.0,127.84,129.36,125.27,125.6,3140800.0
2011-05-17 10:00:00,125.58,127.81,124.66,127.18,2074100.0,125.58,127.81,124.66,127.18,2074100.0
2011-05-17 10:30:00,127.21,128.26,126.61,127.06,1109000.0,127.21,128.26,126.61,127.06,1109000.0
2011-05-17 11:00:00,127.06,127.42,126.0,126.84,725600.0,127.06,127.42,126.0,126.84,725600.0
2011-05-17 11:30:00,126.79,128.31,126.25,127.86,846200.0,126.79,128.31,126.25,127.86,846200.0
2011-05-17 12:00:00,127.86,128.84,127.53,127.76,584500.0,127.86,128.84,127.53,127.76,584500.0
2011-05-17 12:30:00,127.8,130.32,127.35,129.26,1156000.0,127.8,130.32,127.35,129.26,1156000.0
2011-05-17 13:00:00,129.26,129.63,128.62,129.13,498200.0,129.26,129.63,128.62,129.13,498200.0
2011-05-17 13:30:00,129.12,129.83,128.5,129.83,570800.0,129.12,129.83,128.5,129.83,570800.0
2011-05-17 14:00:00,129.83,130.3,129.29,129.61,553300.0,129.83,130.3,129.29,129.61,553300.0
2011-05-17 14:30:00,129.63,130.68,129.35,130.5,495700.0,129.63,130.68,129.35,130.5,495700.0
2011-05-17 15:00:00,130.51,131.87,130.08,131.51,868300.0,130.51,131.87,130.08,131.51,868300.0
2011-05-17 15:30:00,131.5,131.95,131.11,131.82,955800.0,131.5,131.95,131.11,131.82,955800.0
2011-05-18 09:30:00,132.52,133.71,131.33,131.99,1437000.0,132.52,133.71,131.33,131.99,1437000.0
2011-05-18 10:00:00,131.99,133.56,131.99,132.71,792200.0,131.99,133.56,131.99,132.71,792200.0
2011-05-18 10:30:00,132.7,133.16,132.02,132.36,490100.0,132.7,133.16,132.02,132.36,490100.0
2011-05-18 11:00:00,132.39,133.31,132.38,132.92,425300.0,132.39,133.31,132.38,132.92,425300.0
2011-05-18 11:30:00,132.87,132.93,132.33,132.58,215000.0,132.87,132.93,132.33,132.58,215000.0
2011-05-18 12:00:00,132.58,133.1,132.11,133.09,265300.0,132.58,133.1,132.11,133.09,265300.0
2011-05-18 12:30:00,133.04,133.25,132.46,132.56,165700.0,133.04,133.25,132.46,132.56,165700.0
2011-05-18 13:00:00,132.55,132.83,131.61,131.63,362200.0,132.55,132.83,131.61,131.63,362200.0
2011-05-18 13:30:00,131.62,132.87,131.62,132.8,363300.0,131.62,132.87,131.62,132.8,363300.0
2011-05-18 14:00:00,132.83,133.31,132.58,133.03,317600.0,132.83,133.31,132.58,133.03,317600.0
2011-05-18 14:30:00,133.03,133.3,132.37,132.62,348900.0,133.03,133.3,132.37,132.62,348900.0
2011-05-18 15:00:00,132.59,132.93,132.18,132.2,357500.0,132.59,132.93,132.18,132.2,357500.0
2011-05-18 15:30:00,132.21,132.33,131.72,131.83,655900.0,132.21,132.33,131.72,131.83,655900.0
2011-05-19 09:30:00,132.54,134.75,132.14,133.98,1437200.0,132.54,134.75,132.14,133.98,1437200.0
2011-05-19 10:00:00,133.92,134.7,133.54,134.59,755500.0,133.92,134.7,133.54,134.59,755500.0
2011-05-19 10:30:00,134.56,134.59,133.85,133.99,432500.0,134.56,134.59,133.85,133.99,432500.0
2011-05-19 11:00:00,133.96,134.8,133.67,134.1,618800.0,133.96,134.8,133.67,134.1,618800.0
2011-05-19 11:30:00,134.06,134.4,133.9,134.4,309000.0,134.06,134.4,133.9,134.4,309000.0
2011-05-19 12:00:00,134.39,135.42,134.31,135.12,737200.0,134.39,135.42,134.31,135.12,737200.0
2011-05-19 12:30:00,135.12,135.48,134.9,135.06,383300.0,135.12,135.48,134.9,135.06,383300.0
2011-05-19 13:00:00,135.05,135.35,134.8,135.26,296700.0,135.05,135.35,134.8,135.26,296700.0
2011-05-19 13:30:00,135.27,136.05,135.27,135.72,655500.0,135.27,136.05,135.27,135.72,655500.0
2011-05-19 14:00:00,135.71,136.25,135.4,135.84,508500.0,135.71,136.25,135.4,135.84,508500.0
2011-05-19 14:30:00,135.81,135.81,135.0,135.11,446200.0,135.81,135.81,135.0,135.11,446200.0
2011-05-19 15:00:00,135.14,135.99,135.1,135.8,400700.0,135.14,135.99,135.1,135.8,400700.0
2011-05-19 15:30:00,135.82,136.0,135.57,135.86,592400.0,135.82,136.0,135.57,135.86,592400.0
2011-05-20 09:30:00,135.28,136.13,134.62,135.07,942100.0,135.28,136.13,134.62,135.07,942100.0
2011-05-20 10:00:00,135.11,136.33,134.8,135.08,702300.0,135.11,136.33,134.8,135.08,702300.0
2011-05-20 10:30:00,135.08,135.13,133.85,134.02,701200.0,135.08,135.13,133.85,134.02,701200.0
2011-05-20 11:00:00,134.0,134.74,133.93,134.32,453500.0,134.0,134.74,133.93,134.32,453500.0
2011-05-20 11:30:00,134.31,134.49,134.0,134.14,271400.0,134.31,134.49,134.0,134.14,271400.0
2011-05-20 12:00:00,134.14,135.18,134.14,135.14,327900.0,134.14,135.18,134.14,135.14,327900.0
2011-05-20 12:30:00,135.13,135.39,135.03,135.2,338500.0,135.13,135.39,135.03,135.2,338500.0
2011-05-20 13:00:00,135.23,135.96,135.22,135.73,308800.0,135.23,135.96,135.22,135.73,308800.0
2011-05-20 13:30:00,135.73,136.03,135.56,135.98,363400.0,135.73,136.03,135.56,135.98,363400.0
2011-05-20 14:00:00,135.97,136.1,135.2,135.37,218800.0,135.97,136.1,135.2,135.37,218800.0
2011-05-20 14:30:00,135.41,135.41,134.8,134.82,212500.0,135.41,135.41,134.8,134.82,212500.0
2011-05-20 15:00:00,134.86,135.18,134.8,134.92,264500.0,134.86,135.18,134.8,134.92,264500.0
2011-05-20 15:30:00,134.96,135.07,134.52,134.69,565800.0,134.96,135.07,134.52,134.69,565800.0
2011-05-23 09:30:00,130.51,130.84,128.71,129.3,1711000.0,130.51,130.84,128.71,129.3,1711000.0
2011-05-23 10:00:00,129.25,130.0,128.8,129.02,889700.0,129.25,130.0,128.8,129.02,889700.0
2011-05-23 10:30:00,128.97,130.32,128.91,129.94,817100.0,128.97,130.32,128.91,129.94,817100.0
2011-05-23 11:00:00,129.89,130.45,129.62,129.7,484500.0,129.89,130.45,129.62,129.7,484500.0
2011-05-23 11:30:00,129.7,129.79,129.06,129.44,456000.0,129.7,129.79,129.06,129.44,456000.0
2011-05-23 12:00:00,129.4,129.9,129.1,129.9,240300.0,129.4,129.9,129.1,129.9,240300.0
2011-05-23 12:30:00,129.85,130.0,129.42,129.62,274000.0,129.85,130.0,129.42,129.62,274000.0
2011-05-23 13:00:00,129.63,129.63,128.8,129.0,379600.0,129.63,129.63,128.8,129.0,379600.0
2011-05-23 13:30:00,128.99,129.5,128.75,129.42,413300.0,128.99,129.5,128.75,129.42,413300.0
2011-05-23 14:00:00,129.37,130.28,129.31,130.14,400700.0,129.37,130.28,129.31,130.14,400700.0
2011-05-23 14:30:00,130.18,131.13,130.07,130.75,514400.0,130.18,131.13,130.07,130.75,514400.0
2011-05-23 15:00:00,130.74,131.1,129.9,130.2,477900.0,130.74,131.1,129.9,130.2,477900.0
2011-05-23 15:30:00,130.2,130.51,129.38,129.52,733600.0,130.2,130.51,129.38,129.52,733600.0
2011-05-24 09:30:00,131.4,131.6,130.2,130.71,1101700.0,131.4,131.6,130.2,130.71,1101700.0
2011-05-24 10:00:00,130.79,130.9,129.97,130.07,637800.0,130.79,130.9,129.97,130.07,637800.0
2011-05-24 10:30:00,130.07,130.51,129.86,130.3,451600.0,130.07,130.51,129.86,130.3,451600.0
2011-05-24 11:00:00,130.26,131.49,130.25,130.91,442800.0,130.26,131.49,130.25,130.91,442800.0
2011-05-24 11:30:00,130.93,131.3,130.54,130.76,351400.0,130.93,131.3,130.54,130.76,351400.0
2011-05-24 12:00:00,130.72,130.85,130.18,130.5,213100.0,130.72,130.85,130.18,130.5,213100.0
2011-05-24 12:30:00,130.47,130.95,130.38,130.52,225000.0,130.47,130.95,130.38,130.52,225000.0
2011-05-24 13:00:00,130.54,130.87,130.3,130.3,162000.0,130.54,130.87,130.3,130.3,162000.0
2011-05-24 13:30:00,130.31,130.38,129.93,130.2,266000.0,130.31,130.38,129.93,130.2,266000.0
2011-05-24 14:00:00,130.22,130.39,130.1,130.26,181500.0,130.22,130.39,130.1,130.26,181500.0
2011-05-24 14:30:00,130.26,130.28,129.6,129.97,374100.0,130.26,130.28,129.6,129.97,374100.0
2011-05-24 15:00:00,129.98,130.24,129.72,129.89,232500.0,129.98,130.24,129.72,129.89,232500.0
2011-05-24 15:30:00,129.91,130.03,129.0,129.16,586500.0,129.91,130.03,129.0,129.16,586500.0
2011-05-25 09:30:00,129.21,131.96,129.15,131.77,1133600.0,129.21,131.96,129.15,131.77,1133600.0
2011-05-25 10:00:00,131.77,132.42,131.2,131.56,946600.0,131.77,132.42,131.2,131.56,946600.0
2011-05-25 10:30:00,131.55,131.76,130.67,130.67,370500.0,131.55,131.76,130.67,130.67,370500.0
2011-05-25 11:00:00,130.68,131.12,130.25,130.64,349400.0,130.68,131.12,130.25,130.64,349400.0
2011-05-25 11:30:00,130.54,131.0,130.41,130.96,339500.0,130.54,131.0,130.41,130.96,339500.0
2011-05-25 12:00:00,130.97,131.34,130.62,130.65,233800.0,130.97,131.34,130.62,130.65,233800.0
2011-05-25 12:30:00,130.69,130.75,130.05,130.37,202200.0,130.69,130.75,130.05,130.37,202200.0
2011-05-25 13:00:00,130.32,130.74,130.26,130.4,133400.0,130.32,130.74,130.26,130.4,133400.0
2011-05-25 13:30:00,130.37,130.56,130.12,130.41,232700.0,130.37,130.56,130.12,130.41,232700.0
2011-05-25 14:00:00,130.39,131.0,130.39,130.93,190500.0,130.39,131.0,130.39,130.93,190500.0
2011-05-25 14:30:00,130.94,130.95,130.06,130.17,282800.0,130.94,130.95,130.06,130.17,282800.0
2011-05-25 15:00:00,130.12,130.57,130.08,130.34,293500.0,130.12,130.57,130.08,130.34,293500.0
2011-05-25 15:30:00,130.33,130.33,129.44,129.44,723200.0,130.33,130.33,129.44,129.44,723200.0
2011-05-26 09:30:00,130.27,130.63,128.2,128.24,1112400.0,130.27,130.63,128.2,128.24,1112400.0
2011-05-26 10:00:00,128.2,128.96,127.78,128.62,910100.0,128.2,128.96,127.78,128.62,910100.0
2011-05-26 10:30:00,128.57,129.08,128.07,128.27,554800.0,128.57,129.08,128.07,128.27,554800.0
2011-05-26 11:00:00,128.29,128.6,128.12,128.55,264400.0,128.29,128.6,128.12,128.55,264400.0
2011-05-26 11:30:00,128.57,129.41,128.42,129.22,370200.0,128.57,129.41,128.42,129.22,370200.0
2011-05-26 12:00:00,129.22,129.87,129.06,129.82,258500.0,129.22,129.87,129.06,129.82,258500.0
2011-05-26 12:30:00,129.82,130.0,129.6,129.67,269800.0,129.82,130.0,129.6,129.67,269800.0
2011-05-26 13:00:00,129.67,129.75,129.18,129.42,202800.0,129.67,129.75,129.18,129.42,202800.0
2011-05-26 13:30:00,129.39,129.53,128.76,129.03,179700.0,129.39,129.53,128.76,129.03,179700.0
2011-05-26 14:00:00,128.99,129.46,128.73,129.42,188200.0,128.99,129.46,128.73,129.42,188200.0
2011-05-26 14:30:00,129.43,130.09,129.0,129.93,325100.0,129.43,130.09,129.0,129.93,325100.0
2011-05-26 15:00:00,129.9,130.39,129.67,129.96,559700.0,129.9,130.39,129.67,129.96,559700.0
2011-05-26 15:30:00,129.95,130.25,129.68,129.93,621300.0,129.95,130.25,129.68,129.93,621300.0
2011-05-27 09:30:00,130.27,132.45,130.02,132.31,1069600.0,130.27,132.45,130.02,132.31,1069600.0
2011-05-27 10:00:00,132.27,132.97,132.0,132.72,797700.0,132.27,132.97,132.0,132.72,797700.0
2011-05-27 10:30:00,132.69,134.2,132.61,133.84,921100.0,132.69,134.2,132.61,133.84,921100.0
2011-05-27 11:00:00,133.84,134.48,133.36,134.48,694200.0,133.84,134.48,133.36,134.48,694200.0
2011-05-27 11:30:00,134.48,134.75,134.08,134.19,597700.0,134.48,134.75,134.08,134.19,597700.0
2011-05-27 12:00:00,134.18,134.24,133.5,133.88,283700.0,134.18,134.24,133.5,133.88,283700.0
2011-05-27 12:30:00,133.8,134.0,133.54,133.57,172200.0,133.8,134.0,133.54,133.57,172200.0
2011-05-27 13:00:00,133.6,134.14,133.24,133.57,224600.0,133.6,134.14,133.24,133.57,224600.0
2011-05-27 13:30:00,133.57,133.95,133.43,133.56,179800.0,133.57,133.95,133.43,133.56,179800.0
2011-05-27 14:00:00,133.53,133.8,132.9,133.03,205400.0,133.53,133.8,132.9,133.03,205400.0
2011-05-27 14:30:00,133.03,133.58,132.7,132.7,237500.0,133.03,133.58,132.7,132.7,237500.0
2011-05-27 15:00:00,132.7,133.48,132.63,133.38,293100.0,132.7,133.48,132.63,133.38,293100.0
2011-05-27 15:30:00,133.38,134.08,133.13,133.93,586400.0,133.38,134.08,133.13,133.93,586400.0
2011-05-31 09:30:00,136.84,137.2,135.66,135.86,1156700.0,136.84,137.2,135.66,135.86,1156700.0
2011-05-31 10:00:00,135.8,136.14,135.0,135.39,620100.0,135.8,136.14,135.0,135.39,620100.0
2011-05-31 10:30:00,135.46,135.94,134.67,135.85,514400.0,135.46,135.94,134.67,135.85,514400.0
2011-05-31 11:00:00,135.83,136.1,135.75,135.88,270100.0,135.83,136.1,135.75,135.88,270100.0
2011-05-31 11:30:00,135.91,136.24,135.6,135.75,278900.0,135.91,136.24,135.6,135.75,278900.0
2011-05-31 12:00:00,135.77,135.88,135.45,135.66,179800.0,135.77,135.88,135.45,135.66,179800.0
2011-05-31 12:30:00,135.62,135.66,134.77,134.86,291800.0,135.62,135.66,134.77,134.86,291800.0
2011-05-31 13:00:00,134.81,135.22,134.81,134.87,239500.0,134.81,135.22,134.81,134.87,239500.0
2011-05-31 13:30:00,134.9,135.47,134.6,135.22,255500.0,134.9,135.47,134.6,135.22,255500.0
2011-05-31 14:00:00,135.26,135.29,134.51,134.67,220600.0,135.26,135.29,134.51,134.67,220600.0
2011-05-31 14:30:00,134.69,135.17,134.33,134.8,230500.0,134.69,135.17,134.33,134.8,230500.0
2011-05-31 15:00:00,134.79,134.95,134.25,134.83,303600.0,134.79,134.95,134.25,134.83,303600.0
2011-05-31 15:30:00,134.86,135.72,134.83,135.71,625000.0,134.86,135.72,134.83,135.71,625000.0
2011-06-01 09:30:00,135.09,136.95,134.87,136.51,1112500.0,135.09,136.95,134.87,136.51,1112500.0
2011-06-01 10:00:00,136.52,136.68,135.15,136.32,1063400.0,136.52,136.68,135.15,136.32,1063400.0
2011-06-01 10:30:00,136.36,137.15,136.2,136.59,928800.0,136.36,137.15,136.2,136.59,928800.0
2011-06-01 11:00:00,136.59,136.6,135.25,135.66,473700.0,136.59,136.6,135.25,135.66,473700.0
2011-06-01 11:30:00,135.68,135.89,135.4,135.6,225600.0,135.68,135.89,135.4,135.6,225600.0
2011-06-01 12:00:00,135.59,135.72,134.4,134.74,424700.0,135.59,135.72,134.4,134.74,424700.0
2011-06-01 12:30:00,134.77,135.24,134.74,135.18,174200.0,134.77,135.24,134.74,135.18,174200.0
2011-06-01 13:00:00,135.19,135.34,134.16,134.36,332900.0,135.19,135.34,134.16,134.36,332900.0
2011-06-01 13:30:00,134.32,134.61,134.03,134.25,229100.0,134.32,134.61,134.03,134.25,229100.0
2011-06-01 14:00:00,134.2,134.37,134.0,134.05,277900.0,134.2,134.37,134.0,134.05,277900.0
2011-06-01 14:30:00,134.04,134.04,133.35,133.67,441000.0,134.04,134.04,133.35,133.67,441000.0
2011-06-01 15:00:00,133.62,133.83,132.64,132.99,400100.0,133.62,133.83,132.64,132.99,400100.0
2011-06-01 15:30:00,132.96,133.15,132.15,132.45,558900.0,132.96,133.15,132.15,132.45,558900.0
2011-06-02 09:30:00,132.86,135.4,132.76,134.87,1164500.0,132.86,135.4,132.76,134.87,1164500.0
2011-06-02 10:00:00,134.95,135.68,134.58,135.4,676900.0,134.95,135.68,134.58,135.4,676900.0
2011-06-02 10:30:00,135.4,135.82,135.26,135.48,381500.0,135.4,135.82,135.26,135.48,381500.0
2011-06-02 11:00:00,135.48,135.65,134.84,134.86,423200.0,135.48,135.65,134.84,134.86,423200.0
2011-06-02 11:30:00,134.86,135.35,133.9,135.26,636800.0,134.86,135.35,133.9,135.26,636800.0
2011-06-02 12:00:00,135.29,135.6,135.11,135.31,207200.0,135.29,135.6,135.11,135.31,207200.0
2011-06-02 12:30:00,135.29,136.44,135.17,136.14,616700.0,135.29,136.44,135.17,136.14,616700.0
2011-06-02 13:00:00,136.15,136.8,136.04,136.77,419900.0,136.15,136.8,136.04,136.77,419900.0
2011-06-02 13:30:00,136.73,138.13,136.71,137.96,766500.0,136.73,138.13,136.71,137.96,766500.0
2011-06-02 14:00:00,137.99,138.2,136.75,136.83,714600.0,137.99,138.2,136.75,136.83,714600.0
2011-06-02 14:30:00,136.83,138.08,136.68,138.05,525800.0,136.83,138.08,136.68,138.05,525800.0
2011-06-02 15:00:00,138.01,138.67,137.81,138.34,686300.0,138.01,138.67,137.81,138.34,686300.0
2011-06-02 15:30:00,138.33,138.57,137.85,138.5,893500.0,138.33,138.57,137.85,138.5,893500.0
2011-06-03 09:30:00,136.38,139.09,136.0,138.56,1399600.0,136.38,139.09,136.0,138.56,1399600.0
2011-06-03 10:00:00,138.6,138.87,136.9,137.55,724800.0,138.6,138.87,136.9,137.55,724800.0
2011-06-03 10:30:00,137.48,138.27,137.39,137.75,307200.0,137.48,138.27,137.39,137.75,307200.0
2011-06-03 11:00:00,137.73,137.76,136.56,136.67,415900.0,137.73,137.76,136.56,136.67,415900.0
2011-06-03 11:30:00,136.66,137.42,136.57,137.41,305900.0,136.66,137.42,136.57,137.41,305900.0
2011-06-03 12:00:00,137.39,137.65,137.12,137.55,196700.0,137.39,137.65,137.12,137.55,196700.0
2011-06-03 12:30:00,137.55,137.66,136.83,136.95,169500.0,137.55,137.66,136.83,136.95,169500.0
2011-06-03 13:00:00,136.96,137.0,136.06,136.18,312800.0,136.96,137.0,136.06,136.18,312800.0
2011-06-03 13:30:00,136.2,136.41,135.88,136.13,323300.0,136.2,136.41,135.88,136.13,323300.0
2011-06-03 14:00:00,136.12,136.26,135.66,135.99,262000.0,136.12,136.26,135.66,135.99,262000.0
2011-06-03 14:30:00,136.0,136.1,134.67,134.72,591100.0,136.0,136.1,134.67,134.72,591100.0
2011-06-03 15:00:00,134.8,134.93,132.68,133.23,1715500.0,134.8,134.93,132.68,133.23,1715500.0
2011-06-03 15:30:00,133.22,134.67,132.5,133.25,1663800.0,133.22,134.67,132.5,133.25,1663800.0
2011-06-06 09:30:00,134.37,134.74,132.15,134.03,1645100.0,134.37,134.74,132.15,134.03,1645100.0
2011-06-06 10:00:00,134.03,134.03,131.61,132.36,913700.0,134.03,134.03,131.61,132.36,913700.0
2011-06-06 10:30:00,132.36,132.95,131.15,131.44,636000.0,132.36,132.95,131.15,131.44,636000.0
2011-06-06 11:00:00,131.43,132.16,130.91,131.41,571900.0,131.43,132.16,130.91,131.41,571900.0
2011-06-06 11:30:00,131.41,131.6,130.36,130.56,571200.0,131.41,131.6,130.36,130.56,571200.0
2011-06-06 12:00:00,130.54,131.37,130.3,131.13,333900.0,130.54,131.37,130.3,131.13,333900.0
2011-06-06 12:30:00,131.07,131.07,130.33,130.73,232000.0,131.07,131.07,130.33,130.73,232000.0
2011-06-06 13:00:00,130.76,131.58,130.47,131.16,289200.0,130.76,131.58,130.47,131.16,289200.0
2011-06-06 13:30:00,131.11,131.27,128.9,129.31,732400.0,131.11,131.27,128.9,129.31,732400.0
2011-06-06 14:00:00,129.32,129.96,129.06,129.23,416400.0,129.32,129.96,129.06,129.23,416400.0
2011-06-06 14:30:00,129.22,129.32,126.67,127.19,1094000.0,129.22,129.32,126.67,127.19,1094000.0
2011-06-06 15:00:00,127.16,127.56,125.96,126.35,994400.0,127.16,127.56,125.96,126.35,994400.0
2011-06-06 15:30:00,126.34,127.63,126.24,127.0,1022900.0,126.34,127.63,126.24,127.0,1022900.0
2011-06-07 09:30:00,127.88,128.39,123.73,124.49,2376400.0,127.88,128.39,123.73,124.49,2376400.0
2011-06-07 10:00:00,124.43,126.44,123.0,125.42,2338000.0,124.43,126.44,123.0,125.42,2338000.0
2011-06-07 10:30:00,125.41,126.11,124.26,124.8,1235600.0,125.41,126.11,124.26,124.8,1235600.0
2011-06-07 11:00:00,124.82,125.63,123.0,123.13,1407800.0,124.82,125.63,123.0,123.13,1407800.0
2011-06-07 11:30:00,123.18,123.97,122.65,123.11,990800.0,123.18,123.97,122.65,123.11,990800.0
2011-06-07 12:00:00,123.06,124.47,121.12,122.43,1792200.0,123.06,124.47,121.12,122.43,1792200.0
2011-06-07 12:30:00,122.4,123.07,121.72,122.48,880600.0,122.4,123.07,121.72,122.48,880600.0
2011-06-07 13:00:00,122.53,125.5,122.3,125.32,1489800.0,122.53,125.5,122.3,125.32,1489800.0
2011-06-07 13:30:00,125.32,125.43,124.12,124.88,966700.0,125.32,125.43,124.12,124.88,966700.0
2011-06-07 14:00:00,124.86,126.03,124.63,125.43,735800.0,124.86,126.03,124.63,125.43,735800.0
2011-06-07 14:30:00,125.43,126.38,124.6,126.22,600100.0,125.43,126.38,124.6,126.22,600100.0
2011-06-07 15:00:00,126.21,126.35,124.2,124.86,718300.0,126.21,126.35,124.2,124.86,718300.0
2011-06-07 15:30:00,124.88,125.94,124.41,124.82,922700.0,124.88,125.94,124.41,124.82,922700.0
2011-06-08 09:30:00,124.53,126.33,121.9,122.87,2229400.0,124.53,126.33,121.9,122.87,2229400.0
2011-06-08 10:00:00,122.87,124.76,122.86,123.53,1340900.0,122.87,124.76,122.86,123.53,1340900.0
2011-06-08 10:30:00,123.54,125.82,123.25,124.33,1051700.0,123.54,125.82,123.25,124.33,1051700.0
2011-06-08 11:00:00,124.36,124.46,122.16,122.4,976000.0,124.36,124.46,122.16,122.4,976000.0
2011-06-08 11:30:00,122.43,124.31,122.28,123.72,539000.0,122.43,124.31,122.28,123.72,539000.0
2011-06-08 12:00:00,123.75,125.14,123.48,123.65,591900.0,123.75,125.14,123.48,123.65,591900.0
2011-06-08 12:30:00,123.65,123.94,122.6,123.79,552300.0,123.65,123.94,122.6,123.79,552300.0
2011-06-08 13:00:00,123.81,123.87,123.0,123.39,223000.0,123.81,123.87,123.0,123.39,223000.0
2011-06-08 13:30:00,123.37,123.38,121.41,122.21,1011900.0,123.37,123.38,121.41,122.21,1011900.0
2011-06-08 14:00:00,122.3,123.26,121.87,122.89,554400.0,122.3,123.26,121.87,122.89,554400.0
2011-06-08 14:30:00,122.89,123.5,120.38,121.34,1209400.0,122.89,123.5,120.38,121.34,1209400.0
2011-06-08 15:00:00,121.33,121.46,119.88,120.79,1245400.0,121.33,121.46,119.88,120.79,1245400.0
2011-06-08 15:30:00,120.79,121.2,120.38,120.67,1242300.0,120.79,121.2,120.38,120.67,1242300.0
2011-06-09 09:30:00,121.5,122.63,119.35,120.15,2535800.0,121.5,122.63,119.35,120.15,2535800.0
2011-06-09 10:00:00,120.12,122.22,118.9,121.71,2107200.0,120.12,122.22,118.9,121.71,2107200.0
2011-06-09 10:30:00,121.74,123.15,120.51,121.07,1390500.0,121.74,123.15,120.51,121.07,1390500.0
2011-06-09 11:00:00,121.12,121.74,120.22,121.2,651100.0,121.12,121.74,120.22,121.2,651100.0
2011-06-09 11:30:00,121.2,121.3,120.14,120.6,585500.0,121.2,121.3,120.14,120.6,585500.0
2011-06-09 12:00:00,120.65,121.3,120.2,120.58,526600.0,120.65,121.3,120.2,120.58,526600.0
2011-06-09 12:30:00,120.54,121.08,120.26,120.41,443400.0,120.54,121.08,120.26,120.41,443400.0
2011-06-09 13:00:00,120.38,120.84,119.7,119.92,635600.0,120.38,120.84,119.7,119.92,635600.0
2011-06-09 13:30:00,119.95,120.35,119.35,119.88,443200.0,119.95,120.35,119.35,119.88,443200.0
2011-06-09 14:00:00,119.9,120.95,119.43,120.7,540900.0,119.9,120.95,119.43,120.7,540900.0
2011-06-09 14:30:00,120.72,122.99,120.48,122.99,850600.0,120.72,122.99,120.48,122.99,850600.0
2011-06-09 15:00:00,122.98,124.38,121.71,123.25,1408600.0,122.98,124.38,121.71,123.25,1408600.0
2011-06-09 15:30:00,123.27,124.25,123.11,123.21,1191900.0,123.27,124.25,123.11,123.21,1191900.0
2011-06-10 09:30:00,122.62,124.36,122.0,123.88,1645400.0,122.62,124.36,122.0,123.88,1645400.0
2011-06-10 10:00:00,123.9,124.72,122.86,123.78,1037100.0,123.9,124.72,122.86,123.78,1037100.0
2011-06-10 10:30:00,123.76,123.79,121.27,121.61,1017300.0,123.76,123.79,121.27,121.61,1017300.0
2011-06-10 11:00:00,121.61,121.97,121.08,121.49,766100.0,121.61,121.97,121.08,121.49,766100.0
2011-06-10 11:30:00,121.45,122.25,121.18,122.0,419000.0,121.45,122.25,121.18,122.0,419000.0
2011-06-10 12:00:00,122.0,123.4,121.82,123.31,504500.0,122.0,123.4,121.82,123.31,504500.0
2011-06-10 12:30:00,123.32,123.8,122.81,123.03,544000.0,123.32,123.8,122.81,123.03,544000.0
2011-06-10 13:00:00,123.01,123.04,122.21,122.58,268400.0,123.01,123.04,122.21,122.58,268400.0
2011-06-10 13:30:00,122.59,122.67,122.1,122.46,209500.0,122.59,122.67,122.1,122.46,209500.0
2011-06-10 14:00:00,122.47,123.45,122.47,122.85,506900.0,122.47,123.45,122.47,122.85,506900.0
2011-06-10 14:30:00,122.85,123.56,122.29,123.49,348400.0,122.85,123.56,122.29,123.49,348400.0
2011-06-10 15:00:00,123.49,123.6,122.51,122.58,482900.0,123.49,123.6,122.51,122.58,482900.0
2011-06-10 15:30:00,122.57,122.7,121.5,121.66,970000.0,122.57,122.7,121.5,121.66,970000.0
2011-06-13 09:30:00,121.78,123.69,121.02,123.3,1711000.0,121.78,123.69,121.02,123.3,1711000.0
2011-06-13 10:00:00,123.32,123.75,122.18,122.52,931600.0,123.32,123.75,122.18,122.52,931600.0
2011-06-13 10:30:00,122.53,122.65,120.33,120.62,979600.0,122.53,122.65,120.33,120.62,979600.0
2011-06-13 11:00:00,120.68,121.21,119.9,121.0,718400.0,120.68,121.21,119.9,121.0,718400.0
2011-06-13 11:30:00,121.0,121.25,119.3,119.49,600100.0,121.0,121.25,119.3,119.49,600100.0
2011-06-13 12:00:00,119.46,120.08,118.86,119.77,654700.0,119.46,120.08,118.86,119.77,654700.0
2011-06-13 12:30:00,119.77,120.2,119.27,119.39,393500.0,119.77,120.2,119.27,119.39,393500.0
2011-06-13 13:00:00,119.43,119.45,118.25,119.23,814800.0,119.43,119.45,118.25,119.23,814800.0
2011-06-13 13:30:00,119.24,120.15,119.18,120.05,513100.0,119.24,120.15,119.18,120.05,513100.0
2011-06-13 14:00:00,120.09,120.27,119.53,120.0,421800.0,120.09,120.27,119.53,120.0,421800.0
2011-06-13 14:30:00,119.99,120.62,119.29,119.82,461300.0,119.99,120.62,119.29,119.82,461300.0
2011-06-13 15:00:00,119.81,120.11,118.78,118.94,506900.0,119.81,120.11,118.78,118.94,506900.0
2011-06-13 15:30:00,118.93,119.06,117.53,118.03,1482000.0,118.93,119.06,117.53,118.03,1482000.0
2011-06-14 09:30:00,120.81,123.1,120.61,123.0,1914900.0,120.81,123.1,120.61,123.0,1914900.0
2011-06-14 10:00:00,123.07,124.65,122.82,123.97,1608600.0,123.07,124.65,122.82,123.97,1608600.0
2011-06-14 10:30:00,123.96,124.41,123.83,124.18,623600.0,123.96,124.41,123.83,124.18,623600.0
2011-06-14 11:00:00,124.14,124.14,123.32,123.5,602000.0,124.14,124.14,123.32,123.5,602000.0
2011-06-14 11:30:00,123.5,123.98,123.17,123.3,396200.0,123.5,123.98,123.17,123.3,396200.0
2011-06-14 12:00:00,123.24,123.65,123.15,123.61,424600.0,123.24,123.65,123.15,123.61,424600.0
2011-06-14 12:30:00,123.62,124.15,123.62,123.91,450600.0,123.62,124.15,123.62,123.91,450600.0
2011-06-14 13:00:00,123.91,124.01,123.5,123.93,270600.0,123.91,124.01,123.5,123.93,270600.0
2011-06-14 13:30:00,123.94,124.3,123.85,124.24,340100.0,123.94,124.3,123.85,124.24,340100.0
2011-06-14 14:00:00,124.19,124.38,123.6,124.22,440800.0,124.19,124.38,123.6,124.22,440800.0
2011-06-14 14:30:00,124.21,124.6,124.0,124.59,502100.0,124.21,124.6,124.0,124.59,502100.0
2011-06-14 15:00:00,124.59,125.29,124.5,125.27,905300.0,124.59,125.29,124.5,125.27,905300.0
2011-06-14 15:30:00,125.29,125.35,123.95,124.78,1160600.0,125.29,125.35,123.95,124.78,1160600.0
2011-06-15 09:30:00,123.48,123.82,121.12,123.39,1947500.0,123.48,123.82,121.12,123.39,1947500.0
2011-06-15 10:00:00,123.31,123.7,122.1,122.3,868900.0,123.31,123.7,122.1,122.3,868900.0
2011-06-15 10:30:00,122.24,122.64,121.51,121.79,724400.0,122.24,122.64,121.51,121.79,724400.0
2011-06-15 11:00:00,121.79,121.81,120.65,121.26,1012500.0,121.79,121.81,120.65,121.26,1012500.0
2011-06-15 11:30:00,121.28,121.3,119.95,119.99,893200.0,121.28,121.3,119.95,119.99,893200.0
2011-06-15 12:00:00,120.0,120.44,119.55,119.91,967100.0,120.0,120.44,119.55,119.91,967100.0
2011-06-15 12:30:00,119.88,120.41,119.46,120.09,631800.0,119.88,120.41,119.46,120.09,631800.0
2011-06-15 13:00:00,120.1,120.47,119.93,120.42,439000.0,120.1,120.47,119.93,120.42,439000.0
2011-06-15 13:30:00,120.44,120.65,119.57,119.88,440800.0,120.44,120.65,119.57,119.88,440800.0
2011-06-15 14:00:00,119.9,120.35,119.0,119.1,625400.0,119.9,120.35,119.0,119.1,625400.0
2011-06-15 14:30:00,119.12,119.87,118.81,118.92,545700.0,119.12,119.87,118.81,118.92,545700.0
2011-06-15 15:00:00,118.9,118.92,118.32,118.44,754000.0,118.9,118.92,118.32,118.44,754000.0
2011-06-15 15:30:00,118.42,119.26,118.38,118.88,1258900.0,118.42,119.26,118.38,118.88,1258900.0
2011-06-16 09:30:00,120.1,121.15,119.6,120.28,1700500.0,120.1,121.15,119.6,120.28,1700500.0
2011-06-16 10:00:00,120.27,120.9,118.9,119.27,1396200.0,120.27,120.9,118.9,119.27,1396200.0
2011-06-16 10:30:00,119.27,121.33,119.0,120.18,1108600.0,119.27,121.33,119.0,120.18,1108600.0
2011-06-16 11:00:00,120.24,120.46,119.53,120.21,677500.0,120.24,120.46,119.53,120.21,677500.0
2011-06-16 11:30:00,120.21,120.49,118.91,119.18,547600.0,120.21,120.49,118.91,119.18,547600.0
2011-06-16 12:00:00,119.17,119.5,118.54,118.73,502700.0,119.17,119.5,118.54,118.73,502700.0
2011-06-16 12:30:00,118.72,118.92,118.22,118.23,407600.0,118.72,118.92,118.22,118.23,407600.0
2011-06-16 13:00:00,118.26,118.89,117.94,118.66,609800.0,118.26,118.89,117.94,118.66,609800.0
2011-06-16 13:30:00,118.65,118.88,118.35,118.4,385600.0,118.65,118.88,118.35,118.4,385600.0
2011-06-16 14:00:00,118.4,118.5,116.24,116.75,1028700.0,118.4,118.5,116.24,116.75,1028700.0
2011-06-16 14:30:00,116.75,117.0,114.14,115.15,1976400.0,116.75,117.0,114.14,115.15,1976400.0
2011-06-16 15:00:00,115.11,116.4,114.84,115.94,1153100.0,115.11,116.4,114.84,115.94,1153100.0
2011-06-16 15:30:00,115.92,116.5,115.76,116.26,1262800.0,115.92,116.5,115.76,116.26,1262800.0
2011-06-17 09:30:00,119.49,119.65,117.95,118.39,2464000.0,119.49,119.65,117.95,118.39,2464000.0
2011-06-17 10:00:00,118.39,119.79,117.71,118.24,1427200.0,118.39,119.79,117.71,118.24,1427200.0
2011-06-17 10:30:00,118.23,118.46,117.02,117.5,836700.0,118.23,118.46,117.02,117.5,836700.0
2011-06-17 11:00:00,117.5,117.84,116.58,117.66,695100.0,117.5,117.84,116.58,117.66,695100.0
2011-06-17 11:30:00,117.68,119.0,117.1,118.97,546800.0,117.68,119.0,117.1,118.97,546800.0
2011-06-17 12:00:00,118.98,119.11,117.74,118.26,414100.0,118.98,119.11,117.74,118.26,414100.0
2011-06-17 12:30:00,118.27,118.93,118.23,118.67,451400.0,118.27,118.93,118.23,118.67,451400.0
2011-06-17 13:00:00,118.67,119.3,118.43,118.97,522800.0,118.67,119.3,118.43,118.97,522800.0
2011-06-17 13:30:00,118.96,119.12,117.19,117.32,487900.0,118.96,119.12,117.19,117.32,487900.0
2011-06-17 14:00:00,117.36,117.62,116.95,117.6,536000.0,117.36,117.62,116.95,117.6,536000.0
2011-06-17 14:30:00,117.6,118.3,117.55,117.61,543600.0,117.6,118.3,117.55,117.61,543600.0
2011-06-17 15:00:00,117.6,117.64,116.75,117.12,638500.0,117.6,117.64,116.75,117.12,638500.0
2011-06-17 15:30:00,117.12,118.27,116.63,117.66,1230600.0,117.12,118.27,116.63,117.66,1230600.0
2011-06-20 09:30:00,117.17,118.99,116.6,118.18,1236700.0,117.17,118.99,116.6,118.18,1236700.0
2011-06-20 10:00:00,118.1,120.39,118.07,120.12,1692600.0,118.1,120.39,118.07,120.12,1692600.0
2011-06-20 10:30:00,120.11,120.7,119.68,119.92,743700.0,120.11,120.7,119.68,119.92,743700.0
2011-06-20 11:00:00,119.95,120.0,119.04,119.57,676100.0,119.95,120.0,119.04,119.57,676100.0
2011-06-20 11:30:00,119.57,120.4,118.85,120.4,462000.0,119.57,120.4,118.85,120.4,462000.0
2011-06-20 12:00:00,120.42,120.6,119.89,120.42,352300.0,120.42,120.6,119.89,120.42,352300.0
2011-06-20 12:30:00,120.44,120.97,120.1,120.18,406800.0,120.44,120.97,120.1,120.18,406800.0
2011-06-20 13:00:00,120.16,120.43,119.88,120.07,234400.0,120.16,120.43,119.88,120.07,234400.0
2011-06-20 13:30:00,120.05,120.2,119.42,119.7,260300.0,120.05,120.2,119.42,119.7,260300.0
2011-06-20 14:00:00,119.67,119.89,118.95,119.01,346400.0,119.67,119.89,118.95,119.01,346400.0
2011-06-20 14:30:00,119.04,119.29,118.5,118.81,392400.0,119.04,119.29,118.5,118.81,392400.0
2011-06-20 15:00:00,118.77,118.78,117.5,117.69,435600.0,118.77,118.78,117.5,117.69,435600.0
2011-06-20 15:30:00,117.67,118.31,117.52,118.27,671000.0,117.67,118.31,117.52,118.27,671000.0
2011-06-21 09:30:00,121.24,123.78,120.81,123.45,2152600.0,121.24,123.78,120.81,123.45,2152600.0
2011-06-21 10:00:00,123.47,124.95,123.44,124.67,1398800.0,123.47,124.95,123.44,124.67,1398800.0
2011-06-21 10:30:00,124.66,125.15,124.15,124.61,828300.0,124.66,125.15,124.15,124.61,828300.0
2011-06-21 11:00:00,124.58,125.64,124.25,125.63,835200.0,124.58,125.64,124.25,125.63,835200.0
2011-06-21 11:30:00,125.63,126.25,125.2,125.48,843700.0,125.63,126.25,125.2,125.48,843700.0
2011-06-21 12:00:00,125.43,125.57,125.0,125.19,434000.0,125.43,125.57,125.0,125.19,434000.0
2011-06-21 12:30:00,125.14,126.17,125.03,125.8,369900.0,125.14,126.17,125.03,125.8,369900.0
2011-06-21 13:00:00,125.79,126.0,125.38,125.69,298000.0,125.79,126.0,125.38,125.69,298000.0
2011-06-21 13:30:00,125.76,126.3,125.45,125.76,455300.0,125.76,126.3,125.45,125.76,455300.0
2011-06-21 14:00:00,125.76,126.47,125.59,126.31,713800.0,125.76,126.47,125.59,126.31,713800.0
2011-06-21 14:30:00,126.28,127.18,126.06,126.97,696800.0,126.28,127.18,126.06,126.97,696800.0
2011-06-21 15:00:00,126.98,127.31,126.57,126.96,603500.0,126.98,127.31,126.57,126.96,603500.0
2011-06-21 15:30:00,126.96,127.75,126.8,127.6,1208500.0,126.96,127.75,126.8,127.6,1208500.0
2011-06-22 09:30:00,127.02,127.48,124.67,124.77,1888700.0,127.02,127.48,124.67,124.77,1888700.0
2011-06-22 10:00:00,124.76,125.53,124.5,125.45,864000.0,124.76,125.53,124.5,125.45,864000.0
2011-06-22 10:30:00,125.47,126.69,124.92,126.41,925400.0,125.47,126.69,124.92,126.41,925400.0
2011-06-22 11:00:00,126.38,126.63,125.95,126.56,483000.0,126.38,126.63,125.95,126.56,483000.0
2011-06-22 11:30:00,126.56,126.7,126.02,126.05,452300.0,126.56,126.7,126.02,126.05,452300.0
2011-06-22 12:00:00,126.02,126.13,125.28,125.69,471700.0,126.02,126.13,125.28,125.69,471700.0
2011-06-22 12:30:00,125.61,125.88,125.01,125.75,350800.0,125.61,125.88,125.01,125.75,350800.0
2011-06-22 13:00:00,125.78,125.85,125.4,125.72,229100.0,125.78,125.85,125.4,125.72,229100.0
2011-06-22 13:30:00,125.76,127.35,125.72,127.17,530400.0,125.76,127.35,125.72,127.17,530400.0
2011-06-22 14:00:00,127.17,127.2,126.3,126.93,634800.0,127.17,127.2,126.3,126.93,634800.0
2011-06-22 14:30:00,126.95,127.17,125.87,125.97,466400.0,126.95,127.17,125.87,125.97,466400.0
2011-06-22 15:00:00,125.95,126.4,125.69,125.77,373500.0,125.95,126.4,125.69,125.77,373500.0
2011-06-22 15:30:00,125.8,125.92,124.72,124.91,999600.0,125.8,125.92,124.72,124.91,999600.0
2011-06-23 09:30:00,121.84,125.14,121.51,124.93,1792700.0,121.84,125.14,121.51,124.93,1792700.0
2011-06-23 10:00:00,124.9,126.0,124.36,125.35,1141600.0,124.9,126.0,124.36,125.35,1141600.0
2011-06-23 10:30:00,125.33,125.43,123.72,125.01,622900.0,125.33,125.43,123.72,125.01,622900.0
2011-06-23 11:00:00,125.08,126.96,125.0,126.9,728700.0,125.08,126.96,125.0,126.9,728700.0
2011-06-23 11:30:00,126.94,127.55,126.11,126.74,708900.0,126.94,127.55,126.11,126.74,708900.0
2011-06-23 12:00:00,126.72,127.85,126.5,126.74,578400.0,126.72,127.85,126.5,126.74,578400.0
2011-06-23 12:30:00,126.76,127.68,126.73,127.56,304500.0,126.76,127.68,126.73,127.56,304500.0
2011-06-23 13:00:00,127.57,128.0,126.62,126.97,581300.0,127.57,128.0,126.62,126.97,581300.0
2011-06-23 13:30:00,126.99,127.6,126.81,127.3,407400.0,126.99,127.6,126.81,127.3,407400.0
2011-06-23 14:00:00,127.36,127.42,126.16,126.35,408300.0,127.36,127.42,126.16,126.35,408300.0
2011-06-23 14:30:00,126.38,127.14,125.72,127.13,552000.0,126.38,127.14,125.72,127.13,552000.0
2011-06-23 15:00:00,127.15,128.32,126.57,127.77,1016000.0,127.15,128.32,126.57,127.77,1016000.0
2011-06-23 15:30:00,127.73,129.35,127.41,129.22,1141300.0,127.73,129.35,127.41,129.22,1141300.0
2011-06-24 09:30:00,130.73,131.44,129.5,131.07,2547500.0,130.73,131.44,129.5,131.07,2547500.0
2011-06-24 10:00:00,131.07,131.1,129.34,129.81,1213100.0,131.07,131.1,129.34,129.81,1213100.0
2011-06-24 10:30:00,129.81,130.59,129.64,130.01,721300.0,129.81,130.59,129.64,130.01,721300.0
2011-06-24 11:00:00,130.0,130.87,129.76,130.75,515700.0,130.0,130.87,129.76,130.75,515700.0
2011-06-24 11:30:00,130.86,130.86,129.75,130.14,390600.0,130.86,130.86,129.75,130.14,390600.0
2011-06-24 12:00:00,130.08,130.35,129.7,129.9,299200.0,130.08,130.35,129.7,129.9,299200.0
2011-06-24 12:30:00,129.92,130.1,128.32,128.75,778200.0,129.92,130.1,128.32,128.75,778200.0
2011-06-24 13:00:00,128.73,129.35,128.13,129.1,424800.0,128.73,129.35,128.13,129.1,424800.0
2011-06-24 13:30:00,129.1,129.5,128.72,129.19,377900.0,129.1,129.5,128.72,129.19,377900.0
2011-06-24 14:00:00,129.19,129.38,128.65,129.29,364800.0,129.19,129.38,128.65,129.29,364800.0
2011-06-24 14:30:00,129.28,129.65,128.63,128.87,436600.0,129.28,129.65,128.63,128.87,436600.0
2011-06-24 15:00:00,128.87,129.03,127.75,128.33,593300.0,128.87,129.03,127.75,128.33,593300.0
2011-06-24 15:30:00,128.32,128.97,128.32,128.71,887800.0,128.32,128.97,128.32,128.71,887800.0
2011-06-27 09:30:00,129.19,131.95,129.19,130.81,1143800.0,129.19,131.95,129.19,130.81,1143800.0
2011-06-27 10:00:00,130.84,131.74,130.8,131.71,484500.0,130.84,131.74,130.8,131.71,484500.0
2011-06-27 10:30:00,131.72,132.67,131.43,132.55,803300.0,131.72,132.67,131.43,132.55,803300.0
2011-06-27 11:00:00,132.54,132.85,132.07,132.34,564800.0,132.54,132.85,132.07,132.34,564800.0
2011-06-27 11:30:00,132.3,133.0,132.17,132.7,491000.0,132.3,133.0,132.17,132.7,491000.0
2011-06-27 12:00:00,132.7,133.18,132.09,132.28,465500.0,132.7,133.18,132.09,132.28,465500.0
2011-06-27 12:30:00,132.21,132.97,132.17,132.76,336200.0,132.21,132.97,132.17,132.76,336200.0
2011-06-27 13:00:00,132.69,132.99,132.33,132.41,233700.0,132.69,132.99,132.33,132.41,233700.0
2011-06-27 13:30:00,132.42,132.95,132.38,132.73,200200.0,132.42,132.95,132.38,132.73,200200.0
2011-06-27 14:00:00,132.79,133.5,132.76,133.42,489900.0,132.79,133.5,132.76,133.42,489900.0
2011-06-27 14:30:00,133.45,133.8,133.29,133.44,367800.0,133.45,133.8,133.29,133.44,367800.0
2011-06-27 15:00:00,133.48,134.15,133.3,133.94,580500.0,133.48,134.15,133.3,133.94,580500.0
2011-06-27 15:30:00,133.98,134.24,133.0,133.2,904500.0,133.98,134.24,133.0,133.2,904500.0
2011-06-28 09:30:00,133.91,136.63,133.5,135.79,2062100.0,133.91,136.63,133.5,135.79,2062100.0
2011-06-28 10:00:00,135.84,136.19,134.9,135.75,880500.0,135.84,136.19,134.9,135.75,880500.0
2011-06-28 10:30:00,135.76,136.75,135.5,136.4,768200.0,135.76,136.75,135.5,136.4,768200.0
2011-06-28 11:00:00,136.4,136.6,136.01,136.2,443600.0,136.4,136.6,136.01,136.2,443600.0
2011-06-28 11:30:00,136.23,136.32,135.35,136.2,463600.0,136.23,136.32,135.35,136.2,463600.0
2011-06-28 12:00:00,136.19,136.2,135.63,135.8,302500.0,136.19,136.2,135.63,135.8,302500.0
2011-06-28 12:30:00,135.8,136.49,135.78,136.22,320000.0,135.8,136.49,135.78,136.22,320000.0
2011-06-28 13:00:00,136.22,136.45,136.03,136.1,211400.0,136.22,136.45,136.03,136.1,211400.0
2011-06-28 13:30:00,136.09,136.7,135.84,136.65,305300.0,136.09,136.7,135.84,136.65,305300.0
2011-06-28 14:00:00,136.69,137.0,136.42,136.91,425200.0,136.69,137.0,136.42,136.91,425200.0
2011-06-28 14:30:00,136.91,137.0,136.3,136.43,375300.0,136.91,137.0,136.3,136.43,375300.0
2011-06-28 15:00:00,136.44,136.66,136.05,136.23,335200.0,136.44,136.66,136.05,136.23,335200.0
2011-06-28 15:30:00,136.23,136.24,135.5,136.15,798700.0,136.23,136.24,135.5,136.15,798700.0
2011-06-29 09:30:00,137.75,137.97,135.82,136.54,1477800.0,137.75,137.97,135.82,136.54,1477800.0
2011-06-29 10:00:00,136.56,136.66,135.37,136.18,807800.0,136.56,136.66,135.37,136.18,807800.0
2011-06-29 10:30:00,136.2,136.95,135.8,136.67,567600.0,136.2,136.95,135.8,136.67,567600.0
2011-06-29 11:00:00,136.67,137.17,136.38,136.44,449900.0,136.67,137.17,136.38,136.44,449900.0
2011-06-29 11:30:00,136.48,136.57,135.51,136.07,476400.0,136.48,136.57,135.51,136.07,476400.0
2011-06-29 12:00:00,136.07,136.66,135.81,136.46,296400.0,136.07,136.66,135.81,136.46,296400.0
2011-06-29 12:30:00,136.5,136.99,136.2,136.76,243000.0,136.5,136.99,136.2,136.76,243000.0
2011-06-29 13:00:00,136.75,137.19,136.7,136.91,306700.0,136.75,137.19,136.7,136.91,306700.0
2011-06-29 13:30:00,136.93,137.35,136.9,137.21,287500.0,136.93,137.35,136.9,137.21,287500.0
2011-06-29 14:00:00,137.21,137.21,135.82,135.98,535400.0,137.21,137.21,135.82,135.98,535400.0
2011-06-29 14:30:00,135.96,136.48,135.6,136.33,534200.0,135.96,136.48,135.6,136.33,534200.0
2011-06-29 15:00:00,136.37,137.2,135.98,136.98,544000.0,136.37,137.2,135.98,136.98,544000.0
2011-06-29 15:30:00,137.0,137.61,136.96,137.61,1093300.0,137.0,137.61,136.96,137.61,1093300.0
2011-06-30 09:30:00,138.25,138.83,137.59,138.69,1125100.0,138.25,138.83,137.59,138.69,1125100.0
2011-06-30 10:00:00,138.69,139.84,138.64,139.12,1300600.0,138.69,139.84,138.64,139.12,1300600.0
2011-06-30 10:30:00,139.12,139.54,137.25,139.07,2048000.0,139.12,139.54,137.25,139.07,2048000.0
2011-06-30 11:00:00,139.05,139.68,139.05,139.58,539900.0,139.05,139.68,139.05,139.58,539900.0
2011-06-30 11:30:00,139.63,139.75,139.0,139.61,471100.0,139.63,139.75,139.0,139.61,471100.0
2011-06-30 12:00:00,139.6,139.93,139.54,139.87,390900.0,139.6,139.93,139.54,139.87,390900.0
2011-06-30 12:30:00,139.88,139.97,139.6,139.97,309500.0,139.88,139.97,139.6,139.97,309500.0
2011-06-30 13:00:00,139.97,140.0,139.55,139.71,463200.0,139.97,140.0,139.55,139.71,463200.0
2011-06-30 13:30:00,139.67,139.75,139.05,139.4,438300.0,139.67,139.75,139.05,139.4,438300.0
2011-06-30 14:00:00,139.43,139.62,139.21,139.27,299700.0,139.43,139.62,139.21,139.27,299700.0
2011-06-30 14:30:00,139.27,139.84,139.27,139.61,288700.0,139.27,139.84,139.27,139.61,288700.0
2011-06-30 15:00:00,139.62,139.87,139.32,139.48,445100.0,139.62,139.87,139.32,139.48,445100.0
2011-06-30 15:30:00,139.5,140.25,139.45,140.2,1025000.0,139.5,140.25,139.45,140.2,1025000.0
2011-07-01 09:30:00,139.44,140.9,138.9,140.62,1145000.0,139.44,140.9,138.9,140.62,1145000.0
2011-07-01 10:00:00,140.63,141.09,140.17,140.49,852200.0,140.63,141.09,140.17,140.49,852200.0
2011-07-01 10:30:00,140.48,141.47,140.47,141.34,802900.0,140.48,141.47,140.47,141.34,802900.0
2011-07-01 11:00:00,141.3,142.75,140.93,142.34,875900.0,141.3,142.75,140.93,142.34,875900.0
2011-07-01 11:30:00,142.35,142.75,142.0,142.15,443700.0,142.35,142.75,142.0,142.15,443700.0
2011-07-01 12:00:00,142.14,142.28,141.68,141.96,367200.0,142.14,142.28,141.68,141.96,367200.0
2011-07-01 12:30:00,141.95,142.1,141.82,141.94,205400.0,141.95,142.1,141.82,141.94,205400.0
2011-07-01 13:00:00,141.96,142.28,141.83,142.25,181700.0,141.96,142.28,141.83,142.25,181700.0
2011-07-01 13:30:00,142.25,142.3,142.08,142.24,247300.0,142.25,142.3,142.08,142.24,247300.0
2011-07-01 14:00:00,142.22,143.21,142.18,143.09,505400.0,142.22,143.21,142.18,143.09,505400.0
2011-07-01 14:30:00,143.09,143.15,142.7,143.03,225100.0,143.09,143.15,142.7,143.03,225100.0
2011-07-01 15:00:00,143.03,143.17,142.61,142.73,335000.0,143.03,143.17,142.61,142.73,335000.0
2011-07-01 15:30:00,142.73,143.35,142.68,143.35,608400.0,142.73,143.35,142.68,143.35,608400.0
2011-07-05 09:30:00,145.81,145.9,143.15,144.24,2449700.0,145.81,145.9,143.15,144.24,2449700.0
2011-07-05 10:00:00,144.2,144.34,142.92,143.23,1028000.0,144.2,144.34,142.92,143.23,1028000.0
2011-07-05 10:30:00,143.19,144.61,142.95,144.28,816900.0,143.19,144.61,142.95,144.28,816900.0
2011-07-05 11:00:00,144.26,145.3,143.89,145.28,654100.0,144.26,145.3,143.89,145.28,654100.0
2011-07-05 11:30:00,145.3,145.56,144.78,144.99,457200.0,145.3,145.56,144.78,144.99,457200.0
2011-07-05 12:00:00,144.93,145.07,144.56,144.95,288300.0,144.93,145.07,144.56,144.95,288300.0
2011-07-05 12:30:00,144.94,145.18,144.72,145.18,364200.0,144.94,145.18,144.72,145.18,364200.0
2011-07-05 13:00:00,145.18,145.7,145.13,145.4,522900.0,145.18,145.7,145.13,145.4,522900.0
2011-07-05 13:30:00,145.41,145.63,145.21,145.57,288900.0,145.41,145.63,145.21,145.57,288900.0
2011-07-05 14:00:00,145.57,145.68,144.86,144.86,495800.0,145.57,145.68,144.86,144.86,495800.0
2011-07-05 14:30:00,144.85,145.34,144.64,145.2,317300.0,144.85,145.34,144.64,145.2,317300.0
2011-07-05 15:00:00,145.19,145.99,144.94,145.94,554200.0,145.19,145.99,144.94,145.94,554200.0
2011-07-05 15:30:00,145.91,146.3,145.5,145.85,905600.0,145.91,146.3,145.5,145.85,905600.0
2011-07-06 09:30:00,143.89,145.74,143.43,143.83,1210300.0,143.89,145.74,143.43,143.83,1210300.0
2011-07-06 10:00:00,143.86,144.42,143.0,144.26,844800.0,143.86,144.42,143.0,144.26,844800.0
2011-07-06 10:30:00,144.28,144.74,144.03,144.47,431600.0,144.28,144.74,144.03,144.47,431600.0
2011-07-06 11:00:00,144.48,144.77,144.36,144.56,311200.0,144.48,144.77,144.36,144.56,311200.0
2011-07-06 11:30:00,144.51,145.75,144.22,145.53,611100.0,144.51,145.75,144.22,145.53,611100.0
2011-07-06 12:00:00,145.51,146.68,145.25,146.37,581700.0,145.51,146.68,145.25,146.37,581700.0
2011-07-06 12:30:00,146.39,146.52,145.87,146.31,353900.0,146.39,146.52,145.87,146.31,353900.0
2011-07-06 13:00:00,146.37,146.37,145.27,145.71,348400.0,146.37,146.37,145.27,145.71,348400.0
2011-07-06 13:30:00,145.68,146.25,145.61,146.19,299500.0,145.68,146.25,145.61,146.19,299500.0
2011-07-06 14:00:00,146.19,146.19,144.9,145.06,448700.0,146.19,146.19,144.9,145.06,448700.0
2011-07-06 14:30:00,145.06,145.7,144.9,145.41,392400.0,145.06,145.7,144.9,145.41,392400.0
2011-07-06 15:00:00,145.39,145.87,144.99,145.84,319100.0,145.39,145.87,144.99,145.84,319100.0
2011-07-06 15:30:00,145.84,145.96,145.45,145.81,599600.0,145.84,145.96,145.45,145.81,599600.0
2011-07-07 09:30:00,147.12,147.25,145.94,146.02,1493600.0,147.12,147.25,145.94,146.02,1493600.0
2011-07-07 10:00:00,146.02,146.33,145.07,145.5,778600.0,146.02,146.33,145.07,145.5,778600.0
2011-07-07 10:30:00,145.55,146.98,145.34,146.9,615900.0,145.55,146.98,145.34,146.9,615900.0
2011-07-07 11:00:00,146.83,147.14,146.25,146.77,513500.0,146.83,147.14,146.25,146.77,513500.0
2011-07-07 11:30:00,146.77,147.44,146.66,146.99,436100.0,146.77,147.44,146.66,146.99,436100.0
2011-07-07 12:00:00,147.0,147.68,146.9,147.54,312100.0,147.0,147.68,146.9,147.54,312100.0
2011-07-07 12:30:00,147.56,147.63,147.0,147.09,239100.0,147.56,147.63,147.0,147.09,239100.0
2011-07-07 13:00:00,147.1,147.7,147.04,147.35,276700.0,147.1,147.7,147.04,147.35,276700.0
2011-07-07 13:30:00,147.31,147.36,146.4,146.44,380100.0,147.31,147.36,146.4,146.44,380100.0
2011-07-07 14:00:00,146.47,147.31,146.4,147.26,388800.0,146.47,147.31,146.4,147.26,388800.0
2011-07-07 14:30:00,147.27,147.44,146.9,147.37,229700.0,147.27,147.44,146.9,147.37,229700.0
2011-07-07 15:00:00,147.39,147.55,147.03,147.07,273200.0,147.39,147.55,147.03,147.07,273200.0
2011-07-07 15:30:00,147.07,148.44,146.64,146.97,626900.0,147.07,148.44,146.64,146.97,626900.0
2011-07-08 09:30:00,142.83,145.79,140.62,144.86,1987500.0,142.83,145.79,140.62,144.86,1987500.0
2011-07-08 10:00:00,144.93,145.27,144.01,144.89,675300.0,144.93,145.27,144.01,144.89,675300.0
2011-07-08 10:30:00,144.89,145.42,144.5,145.28,563100.0,144.89,145.42,144.5,145.28,563100.0
2011-07-08 11:00:00,145.25,145.43,144.62,144.92,424700.0,145.25,145.43,144.62,144.92,424700.0
2011-07-08 11:30:00,144.94,145.45,144.63,145.37,306700.0,144.94,145.45,144.63,145.37,306700.0
2011-07-08 12:00:00,145.31,146.34,145.18,146.25,390100.0,145.31,146.34,145.18,146.25,390100.0
2011-07-08 12:30:00,146.25,146.7,146.08,146.54,352200.0,146.25,146.7,146.08,146.54,352200.0
2011-07-08 13:00:00,146.51,147.49,146.26,147.45,472000.0,146.51,147.49,146.26,147.45,472000.0
2011-07-08 13:30:00,147.47,147.55,146.69,146.99,341200.0,147.47,147.55,146.69,146.99,341200.0
2011-07-08 14:00:00,146.96,147.32,146.3,146.77,374500.0,146.96,147.32,146.3,146.77,374500.0
2011-07-08 14:30:00,146.78,147.13,146.6,146.84,318100.0,146.78,147.13,146.6,146.84,318100.0
2011-07-08 15:00:00,146.85,147.01,146.41,146.95,359500.0,146.85,147.01,146.41,146.95,359500.0
2011-07-08 15:30:00,146.96,147.8,146.82,147.74,832400.0,146.96,147.8,146.82,147.74,832400.0
2011-07-11 09:30:00,144.88,146.99,144.3,146.16,1248300.0,144.88,146.99,144.3,146.16,1248300.0
2011-07-11 10:00:00,146.13,146.36,145.11,145.59,567200.0,146.13,146.36,145.11,145.59,567200.0
2011-07-11 10:30:00,145.59,145.61,143.15,143.15,830400.0,145.59,145.61,143.15,143.15,830400.0
2011-07-11 11:00:00,143.15,143.44,141.02,143.14,1426900.0,143.15,143.44,141.02,143.14,1426900.0
2011-07-11 11:30:00,143.17,143.57,142.34,143.34,542100.0,143.17,143.57,142.34,143.34,542100.0
2011-07-11 12:00:00,143.33,143.4,142.56,143.03,312400.0,143.33,143.4,142.56,143.03,312400.0
2011-07-11 12:30:00,143.03,143.58,142.98,143.24,223500.0,143.03,143.58,142.98,143.24,223500.0
2011-07-11 13:00:00,143.25,143.37,142.32,142.88,277300.0,143.25,143.37,142.32,142.88,277300.0
2011-07-11 13:30:00,142.92,143.73,142.78,143.7,237800.0,142.92,143.73,142.78,143.7,237800.0
2011-07-11 14:00:00,143.66,143.92,142.33,142.56,357900.0,143.66,143.92,142.33,142.56,357900.0
2011-07-11 14:30:00,142.56,143.1,142.23,142.71,303300.0,142.56,143.1,142.23,142.71,303300.0
2011-07-11 15:00:00,142.75,142.82,141.8,142.21,504300.0,142.75,142.82,141.8,142.21,504300.0
2011-07-11 15:30:00,142.2,142.82,141.8,142.45,776100.0,142.2,142.82,141.8,142.45,776100.0
2011-07-12 09:30:00,141.72,142.3,137.7,138.72,2037300.0,141.72,142.3,137.7,138.72,2037300.0
2011-07-12 10:00:00,138.76,139.83,138.65,139.19,1028100.0,138.76,139.83,138.65,139.19,1028100.0
2011-07-12 10:30:00,139.2,140.55,138.5,139.2,667200.0,139.2,140.55,138.5,139.2,667200.0
2011-07-12 11:00:00,139.24,139.43,138.69,138.92,344400.0,139.24,139.43,138.69,138.92,344400.0
2011-07-12 11:30:00,138.96,139.32,138.7,139.11,387700.0,138.96,139.32,138.7,139.11,387700.0
2011-07-12 12:00:00,139.13,139.25,138.23,138.25,367000.0,139.13,139.25,138.23,138.25,367000.0
2011-07-12 12:30:00,138.3,138.95,138.16,138.78,322100.0,138.3,138.95,138.16,138.78,322100.0
2011-07-12 13:00:00,138.82,140.49,138.71,139.98,583500.0,138.82,140.49,138.71,139.98,583500.0
2011-07-12 13:30:00,139.98,140.9,139.85,140.74,487400.0,139.98,140.9,139.85,140.74,487400.0
2011-07-12 14:00:00,140.79,141.25,140.5,141.12,611500.0,140.79,141.25,140.5,141.12,611500.0
2011-07-12 14:30:00,141.14,141.4,140.46,140.5,427500.0,141.14,141.4,140.46,140.5,427500.0
2011-07-12 15:00:00,140.49,140.75,140.02,140.08,414300.0,140.49,140.75,140.02,140.08,414300.0
2011-07-12 15:30:00,140.1,140.26,138.86,139.0,699500.0,140.1,140.26,138.86,139.0,699500.0
2011-07-13 09:30:00,142.0,144.23,141.86,143.11,1572600.0,142.0,144.23,141.86,143.11,1572600.0
2011-07-13 10:00:00,143.11,143.73,142.7,143.44,677500.0,143.11,143.73,142.7,143.44,677500.0
2011-07-13 10:30:00,143.49,144.3,143.42,143.68,477100.0,143.49,144.3,143.42,143.68,477100.0
2011-07-13 11:00:00,143.68,144.0,143.57,143.95,203600.0,143.68,144.0,143.57,143.95,203600.0
2011-07-13 11:30:00,143.95,143.97,143.21,143.68,318900.0,143.95,143.97,143.21,143.68,318900.0
2011-07-13 12:00:00,143.71,144.5,143.24,144.28,439400.0,143.71,144.5,143.24,144.28,439400.0
2011-07-13 12:30:00,144.33,144.45,144.08,144.28,224200.0,144.33,144.45,144.08,144.28,224200.0
2011-07-13 13:00:00,144.29,144.3,143.7,143.99,243000.0,144.29,144.3,143.7,143.99,243000.0
2011-07-13 13:30:00,144.0,144.39,143.81,144.11,275000.0,144.0,144.39,143.81,144.11,275000.0
2011-07-13 14:00:00,144.09,144.13,143.31,143.62,331700.0,144.09,144.13,143.31,143.62,331700.0
2011-07-13 14:30:00,143.63,144.0,143.42,143.92,208700.0,143.63,144.0,143.42,143.92,208700.0
2011-07-13 15:00:00,143.94,144.07,142.63,143.33,523500.0,143.94,144.07,142.63,143.33,523500.0
2011-07-13 15:30:00,143.32,143.32,142.16,142.19,730500.0,143.32,143.32,142.16,142.19,730500.0
2011-07-14 09:30:00,142.95,144.36,142.19,143.3,1039700.0,142.95,144.36,142.19,143.3,1039700.0
2011-07-14 10:00:00,143.35,143.65,142.65,143.4,620100.0,143.35,143.65,142.65,143.4,620100.0
2011-07-14 10:30:00,143.34,143.75,142.25,142.44,484600.0,143.34,143.75,142.25,142.44,484600.0
2011-07-14 11:00:00,142.43,142.55,141.53,141.82,607300.0,142.43,142.55,141.53,141.82,607300.0
2011-07-14 11:30:00,141.85,142.12,141.3,142.0,444400.0,141.85,142.12,141.3,142.0,444400.0
2011-07-14 12:00:00,141.95,142.07,140.13,140.43,458500.0,141.95,142.07,140.13,140.43,458500.0
2011-07-14 12:30:00,140.43,141.17,140.39,140.56,341300.0,140.43,141.17,140.39,140.56,341300.0
2011-07-14 13:00:00,140.47,140.77,139.81,140.44,421500.0,140.47,140.77,139.81,140.44,421500.0
2011-07-14 13:30:00,140.46,141.84,140.25,141.3,464900.0,140.46,141.84,140.25,141.3,464900.0
2011-07-14 14:00:00,141.3,141.76,140.64,141.0,278600.0,141.3,141.76,140.64,141.0,278600.0
2011-07-14 14:30:00,140.97,141.16,140.05,140.2,289500.0,140.97,141.16,140.05,140.2,289500.0
2011-07-14 15:00:00,140.23,140.85,139.86,140.55,287400.0,140.23,140.85,139.86,140.55,287400.0
2011-07-14 15:30:00,140.52,141.31,140.35,140.83,498600.0,140.52,141.31,140.35,140.83,498600.0
2011-07-15 09:30:00,145.15,146.15,143.67,144.0,1703400.0,145.15,146.15,143.67,144.0,1703400.0
2011-07-15 10:00:00,144.0,144.9,143.92,144.39,713900.0,144.0,144.9,143.92,144.39,713900.0
2011-07-15 10:30:00,144.39,145.23,144.2,144.87,488500.0,144.39,145.23,144.2,144.87,488500.0
2011-07-15 11:00:00,144.94,145.0,144.39,144.67,421500.0,144.94,145.0,144.39,144.67,421500.0
2011-07-15 11:30:00,144.67,145.0,144.5,144.65,223900.0,144.67,145.0,144.5,144.65,223900.0
2011-07-15 12:00:00,144.62,145.0,144.42,144.98,379900.0,144.62,145.0,144.42,144.98,379900.0
2011-07-15 12:30:00,144.98,145.5,144.83,145.19,368800.0,144.98,145.5,144.83,145.19,368800.0
2011-07-15 13:00:00,145.23,145.6,145.11,145.55,261800.0,145.23,145.6,145.11,145.55,261800.0
2011-07-15 13:30:00,145.52,145.81,145.46,145.71,313000.0,145.52,145.81,145.46,145.71,313000.0
2011-07-15 14:00:00,145.7,145.95,145.49,145.55,342500.0,145.7,145.95,145.49,145.55,342500.0
2011-07-15 14:30:00,145.51,145.74,145.31,145.41,407500.0,145.51,145.74,145.31,145.41,407500.0
2011-07-15 15:00:00,145.4,146.28,145.39,146.11,767600.0,145.4,146.28,145.39,146.11,767600.0
2011-07-15 15:30:00,146.1,147.24,146.06,146.84,1505700.0,146.1,147.24,146.06,146.84,1505700.0
2011-07-18 09:30:00,145.94,147.5,145.09,146.46,1374400.0,145.94,147.5,145.09,146.46,1374400.0
2011-07-18 10:00:00,146.5,146.75,145.25,145.93,633600.0,146.5,146.75,145.25,145.93,633600.0
2011-07-18 10:30:00,145.91,146.68,145.5,145.83,367100.0,145.91,146.68,145.5,145.83,367100.0
2011-07-18 11:00:00,145.72,146.11,145.55,145.82,216400.0,145.72,146.11,145.55,145.82,216400.0
2011-07-18 11:30:00,145.83,146.03,145.4,145.64,276100.0,145.83,146.03,145.4,145.64,276100.0
2011-07-18 12:00:00,145.59,145.8,145.0,145.26,306800.0,145.59,145.8,145.0,145.26,306800.0
2011-07-18 12:30:00,145.28,145.72,145.16,145.45,223700.0,145.28,145.72,145.16,145.45,223700.0
2011-07-18 13:00:00,145.45,145.46,145.08,145.22,148000.0,145.45,145.46,145.08,145.22,148000.0
2011-07-18 13:30:00,145.21,146.5,145.13,146.39,424900.0,145.21,146.5,145.13,146.39,424900.0
2011-07-18 14:00:00,146.4,146.57,145.94,146.26,307600.0,146.4,146.57,145.94,146.26,307600.0
2011-07-18 14:30:00,146.3,146.48,145.8,146.39,288900.0,146.3,146.48,145.8,146.39,288900.0
2011-07-18 15:00:00,146.39,147.74,146.37,147.74,709100.0,146.39,147.74,146.37,147.74,709100.0
2011-07-18 15:30:00,147.74,148.8,147.51,148.09,1104100.0,147.74,148.8,147.51,148.09,1104100.0
2011-07-19 09:30:00,150.05,152.6,149.72,151.74,1729900.0,150.05,152.6,149.72,151.74,1729900.0
2011-07-19 10:00:00,151.74,151.77,150.33,151.3,778700.0,151.74,151.77,150.33,151.3,778700.0
2011-07-19 10:30:00,151.3,152.15,151.25,151.8,506600.0,151.3,152.15,151.25,151.8,506600.0
2011-07-19 11:00:00,151.85,152.46,151.73,152.36,638600.0,151.85,152.46,151.73,152.36,638600.0
2011-07-19 11:30:00,152.36,152.36,150.97,151.61,510800.0,152.36,152.36,150.97,151.61,510800.0
2011-07-19 12:00:00,151.61,151.68,150.75,150.8,241300.0,151.61,151.68,150.75,150.8,241300.0
2011-07-19 12:30:00,150.84,151.33,150.73,151.2,213500.0,150.84,151.33,150.73,151.2,213500.0
2011-07-19 13:00:00,151.18,151.62,150.99,151.52,163200.0,151.18,151.62,150.99,151.52,163200.0
2011-07-19 13:30:00,151.52,152.02,151.3,152.0,305400.0,151.52,152.02,151.3,152.0,305400.0
2011-07-19 14:00:00,151.99,152.55,151.93,152.24,440500.0,151.99,152.55,151.93,152.24,440500.0
2011-07-19 14:30:00,152.29,152.38,151.5,152.03,343800.0,152.29,152.38,151.5,152.03,343800.0
2011-07-19 15:00:00,152.04,152.75,151.94,152.08,557800.0,152.04,152.75,151.94,152.08,557800.0
2011-07-19 15:30:00,152.08,152.6,151.96,152.53,616000.0,152.08,152.6,151.96,152.53,616000.0
2011-07-20 09:30:00,154.0,154.2,151.76,152.59,1613700.0,154.0,154.2,151.76,152.59,1613700.0
2011-07-20 10:00:00,152.6,153.5,152.4,153.23,697200.0,152.6,153.5,152.4,153.23,697200.0
2011-07-20 10:30:00,153.23,154.52,153.02,154.33,580500.0,153.23,154.52,153.02,154.33,580500.0
2011-07-20 11:00:00,154.33,155.0,153.86,153.91,803900.0,154.33,155.0,153.86,153.91,803900.0
2011-07-20 11:30:00,153.94,153.94,152.62,152.75,472100.0,153.94,153.94,152.62,152.75,472100.0
2011-07-20 12:00:00,152.74,153.65,152.73,153.01,291000.0,152.74,153.65,152.73,153.01,291000.0
2011-07-20 12:30:00,153.0,153.45,152.64,153.34,237600.0,153.0,153.45,152.64,153.34,237600.0
2011-07-20 13:00:00,153.39,154.75,153.37,154.5,428900.0,153.39,154.75,153.37,154.5,428900.0
2011-07-20 13:30:00,154.51,154.59,154.03,154.19,315100.0,154.51,154.59,154.03,154.19,315100.0
2011-07-20 14:00:00,154.24,155.9,154.22,155.66,705800.0,154.24,155.9,154.22,155.66,705800.0
2011-07-20 14:30:00,155.69,155.8,154.85,155.26,645000.0,155.69,155.8,154.85,155.26,645000.0
2011-07-20 15:00:00,155.32,155.67,155.0,155.25,438400.0,155.32,155.67,155.0,155.25,438400.0
2011-07-20 15:30:00,155.26,155.4,154.83,154.99,870400.0,155.26,155.4,154.83,154.99,870400.0
2011-07-21 09:30:00,154.9,155.28,153.0,154.21,1139800.0,154.9,155.28,153.0,154.21,1139800.0
2011-07-21 10:00:00,154.25,155.5,154.16,155.24,829200.0,154.25,155.5,154.16,155.24,829200.0
2011-07-21 10:30:00,155.33,155.45,154.3,154.83,711600.0,155.33,155.45,154.3,154.83,711600.0
2011-07-21 11:00:00,154.82,155.0,153.68,153.71,544800.0,154.82,155.0,153.68,153.71,544800.0
2011-07-21 11:30:00,153.75,154.2,152.0,152.39,878700.0,153.75,154.2,152.0,152.39,878700.0
2011-07-21 12:00:00,152.37,152.58,150.5,151.71,1142300.0,152.37,152.58,150.5,151.71,1142300.0
2011-07-21 12:30:00,151.7,151.9,150.55,150.99,651400.0,151.7,151.9,150.55,150.99,651400.0
2011-07-21 13:00:00,150.98,151.39,150.15,151.2,655400.0,150.98,151.39,150.15,151.2,655400.0
2011-07-21 13:30:00,151.2,152.0,150.98,151.88,373300.0,151.2,152.0,150.98,151.88,373300.0
2011-07-21 14:00:00,151.9,151.91,151.0,151.09,515200.0,151.9,151.91,151.0,151.09,515200.0
2011-07-21 14:30:00,151.09,151.46,150.45,150.89,504200.0,151.09,151.46,150.45,150.89,504200.0
2011-07-21 15:00:00,150.89,151.23,150.58,150.63,581800.0,150.89,151.23,150.58,150.63,581800.0
2011-07-21 15:30:00,150.63,150.69,149.63,150.17,1353200.0,150.63,150.69,149.63,150.17,1353200.0
2011-07-22 09:30:00,151.1,153.5,151.0,152.78,1166300.0,151.1,153.5,151.0,152.78,1166300.0
2011-07-22 10:00:00,152.74,153.22,152.5,152.87,476600.0,152.74,153.22,152.5,152.87,476600.0
2011-07-22 10:30:00,152.76,153.62,152.66,153.62,404000.0,152.76,153.62,152.66,153.62,404000.0
2011-07-22 11:00:00,153.62,154.62,153.57,153.88,594900.0,153.62,154.62,153.57,153.88,594900.0
2011-07-22 11:30:00,153.91,154.38,153.82,154.09,227900.0,153.91,154.38,153.82,154.09,227900.0
2011-07-22 12:00:00,154.09,154.37,153.96,154.14,176100.0,154.09,154.37,153.96,154.14,176100.0
2011-07-22 12:30:00,154.04,155.0,153.99,154.89,324100.0,154.04,155.0,153.99,154.89,324100.0
2011-07-22 13:00:00,154.89,154.92,154.2,154.39,229300.0,154.89,154.92,154.2,154.39,229300.0
2011-07-22 13:30:00,154.34,154.94,154.27,154.93,176000.0,154.34,154.94,154.27,154.93,176000.0
2011-07-22 14:00:00,154.95,154.99,154.52,154.63,242000.0,154.95,154.99,154.52,154.63,242000.0
2011-07-22 14:30:00,154.63,154.68,154.05,154.17,332500.0,154.63,154.68,154.05,154.17,332500.0
2011-07-22 15:00:00,154.19,154.4,154.03,154.16,252900.0,154.19,154.4,154.03,154.16,252900.0
2011-07-22 15:30:00,154.17,154.23,153.56,153.91,770000.0,154.17,154.23,153.56,153.91,770000.0
2011-07-25 09:30:00,153.14,157.33,152.76,156.54,2495600.0,153.14,157.33,152.76,156.54,2495600.0
2011-07-25 10:00:00,156.57,156.6,155.12,155.63,1011900.0,156.57,156.6,155.12,155.63,1011900.0
2011-07-25 10:30:00,155.72,156.38,155.05,155.85,635100.0,155.72,156.38,155.05,155.85,635100.0
2011-07-25 11:00:00,155.82,156.0,155.26,155.86,352800.0,155.82,156.0,155.26,155.86,352800.0
2011-07-25 11:30:00,155.81,156.11,155.32,155.99,363100.0,155.81,156.11,155.32,155.99,363100.0
2011-07-25 12:00:00,155.95,156.67,155.75,156.46,348400.0,155.95,156.67,155.75,156.46,348400.0
2011-07-25 12:30:00,156.4,156.73,156.0,156.1,268100.0,156.4,156.73,156.0,156.1,268100.0
2011-07-25 13:00:00,156.08,156.49,156.03,156.4,281500.0,156.08,156.49,156.03,156.4,281500.0
2011-07-25 13:30:00,156.34,156.47,155.65,155.84,487900.0,156.34,156.47,155.65,155.84,487900.0
2011-07-25 14:00:00,155.85,156.85,155.76,156.74,388300.0,155.85,156.85,155.76,156.74,388300.0
2011-07-25 14:30:00,156.78,157.9,156.6,156.92,1251400.0,156.78,157.9,156.6,156.92,1251400.0
2011-07-25 15:00:00,156.94,156.99,155.92,156.32,732900.0,156.94,156.99,155.92,156.32,732900.0
2011-07-25 15:30:00,156.31,156.98,156.11,156.46,1081900.0,156.31,156.98,156.11,156.46,1081900.0
2011-07-26 09:30:00,163.68,165.96,162.1,163.84,4475600.0,163.68,165.96,162.1,163.84,4475600.0
2011-07-26 10:00:00,163.84,165.7,163.62,164.99,2367300.0,163.84,165.7,163.62,164.99,2367300.0
2011-07-26 10:30:00,164.98,164.99,163.52,164.39,1389400.0,164.98,164.99,163.52,164.39,1389400.0
2011-07-26 11:00:00,164.39,164.85,164.05,164.56,814100.0,164.39,164.85,164.05,164.56,814100.0
2011-07-26 11:30:00,164.56,164.94,164.2,164.2,645800.0,164.56,164.94,164.2,164.2,645800.0
2011-07-26 12:00:00,164.2,164.73,164.11,164.71,443800.0,164.2,164.73,164.11,164.71,443800.0
2011-07-26 12:30:00,164.67,164.82,163.8,164.14,546300.0,164.67,164.82,163.8,164.14,546300.0
2011-07-26 13:00:00,164.13,164.4,163.01,163.38,565100.0,164.13,164.4,163.01,163.38,565100.0
2011-07-26 13:30:00,163.39,164.66,163.31,164.54,773200.0,163.39,164.66,163.31,164.54,773200.0
2011-07-26 14:00:00,164.55,165.2,164.15,164.18,1382100.0,164.55,165.2,164.15,164.18,1382100.0
2011-07-26 14:30:00,164.18,165.27,164.0,164.9,1024200.0,164.18,165.27,164.0,164.9,1024200.0
2011-07-26 15:00:00,164.91,165.55,164.5,164.93,934300.0,164.91,165.55,164.5,164.93,934300.0
2011-07-26 15:30:00,164.93,164.96,164.18,164.45,1144100.0,164.93,164.96,164.18,164.45,1144100.0
2011-07-27 09:30:00,163.2,165.89,163.17,163.58,1674500.0,163.2,165.89,163.17,163.58,1674500.0
2011-07-27 10:00:00,163.55,163.57,159.78,160.45,1541400.0,163.55,163.57,159.78,160.45,1541400.0
2011-07-27 10:30:00,160.37,163.0,159.5,163.0,1470200.0,160.37,163.0,159.5,163.0,1470200.0
2011-07-27 11:00:00,162.95,164.13,162.57,164.06,924000.0,162.95,164.13,162.57,164.06,924000.0
2011-07-27 11:30:00,164.09,164.29,163.36,163.98,441400.0,164.09,164.29,163.36,163.98,441400.0
2011-07-27 12:00:00,163.99,164.0,162.8,163.06,458500.0,163.99,164.0,162.8,163.06,458500.0
2011-07-27 12:30:00,163.11,163.16,162.37,162.38,324900.0,163.11,163.16,162.37,162.38,324900.0
2011-07-27 13:00:00,162.43,163.28,162.35,162.91,220200.0,162.43,163.28,162.35,162.91,220200.0
2011-07-27 13:30:00,162.91,163.19,162.45,163.11,264200.0,162.91,163.19,162.45,163.11,264200.0
2011-07-27 14:00:00,163.07,163.18,161.2,161.25,414600.0,163.07,163.18,161.2,161.25,414600.0
2011-07-27 14:30:00,161.22,162.14,161.04,162.12,550500.0,161.22,162.14,161.04,162.12,550500.0
2011-07-27 15:00:00,162.05,162.25,160.6,161.06,490600.0,162.05,162.25,160.6,161.06,490600.0
2011-07-27 15:30:00,161.06,161.36,160.72,161.25,681400.0,161.06,161.36,160.72,161.25,681400.0
2011-07-28 09:30:00,160.96,161.19,156.55,159.37,1763600.0,160.96,161.19,156.55,159.37,1763600.0
2011-07-28 10:00:00,159.34,161.14,158.8,160.08,830800.0,159.34,161.14,158.8,160.08,830800.0
2011-07-28 10:30:00,160.04,161.88,159.9,161.5,788500.0,160.04,161.88,159.9,161.5,788500.0
2011-07-28 11:00:00,161.54,162.34,160.99,162.28,482200.0,161.54,162.34,160.99,162.28,482200.0
2011-07-28 11:30:00,162.19,162.73,161.67,161.95,412500.0,162.19,162.73,161.67,161.95,412500.0
2011-07-28 12:00:00,162.05,162.22,160.55,161.09,402800.0,162.05,162.22,160.55,161.09,402800.0
2011-07-28 12:30:00,161.05,161.6,161.0,161.5,330900.0,161.05,161.6,161.0,161.5,330900.0
2011-07-28 13:00:00,161.49,161.74,161.23,161.53,244800.0,161.49,161.74,161.23,161.53,244800.0
2011-07-28 13:30:00,161.55,161.65,160.81,160.91,226300.0,161.55,161.65,160.81,160.91,226300.0
2011-07-28 14:00:00,160.97,161.03,159.72,159.75,398800.0,160.97,161.03,159.72,159.75,398800.0
2011-07-28 14:30:00,159.72,160.64,159.08,160.37,462900.0,159.72,160.64,159.08,160.37,462900.0
2011-07-28 15:00:00,160.37,160.39,159.48,159.49,393400.0,160.37,160.39,159.48,159.49,393400.0
2011-07-28 15:30:00,159.42,159.83,157.92,158.32,1122800.0,159.42,159.83,157.92,158.32,1122800.0
2011-07-29 09:30:00,154.93,155.17,152.34,154.73,2407600.0,154.93,155.17,152.34,154.73,2407600.0
2011-07-29 10:00:00,154.73,155.0,153.7,154.51,989300.0,154.73,155.0,153.7,154.51,989300.0
2011-07-29 10:30:00,154.51,156.27,154.18,155.99,1227800.0,154.51,156.27,154.18,155.99,1227800.0
2011-07-29 11:00:00,156.02,157.9,155.59,156.64,995000.0,156.02,157.9,155.59,156.64,995000.0
2011-07-29 11:30:00,156.59,156.97,155.81,156.54,468400.0,156.59,156.97,155.81,156.54,468400.0
2011-07-29 12:00:00,156.69,156.76,155.37,155.96,463900.0,156.69,156.76,155.37,155.96,463900.0
2011-07-29 12:30:00,156.05,156.49,155.27,155.27,427100.0,156.05,156.49,155.27,155.27,427100.0
2011-07-29 13:00:00,155.28,156.38,155.26,156.19,247700.0,155.28,156.38,155.26,156.19,247700.0
2011-07-29 13:30:00,156.19,157.69,156.03,157.5,452100.0,156.19,157.69,156.03,157.5,452100.0
2011-07-29 14:00:00,157.5,157.69,156.47,156.83,339400.0,157.5,157.69,156.47,156.83,339400.0
2011-07-29 14:30:00,156.83,157.36,156.65,156.84,256900.0,156.83,157.36,156.65,156.84,256900.0
2011-07-29 15:00:00,156.88,157.21,156.4,156.61,341600.0,156.88,157.21,156.4,156.61,341600.0
2011-07-29 15:30:00,156.59,158.46,156.51,157.06,767300.0,156.59,158.46,156.51,157.06,767300.0
2011-08-01 09:30:00,161.33,161.9,158.3,159.8,1777500.0,161.33,161.9,158.3,159.8,1777500.0
2011-08-01 10:00:00,159.69,159.7,156.52,158.6,1216500.0,159.69,159.7,156.52,158.6,1216500.0
2011-08-01 10:30:00,158.73,159.41,157.5,158.48,675400.0,158.73,159.41,157.5,158.48,675400.0
2011-08-01 11:00:00,158.48,158.99,157.57,158.74,504700.0,158.48,158.99,157.57,158.74,504700.0
2011-08-01 11:30:00,158.74,158.91,156.78,156.85,482300.0,158.74,158.91,156.78,156.85,482300.0
2011-08-01 12:00:00,156.81,157.97,155.21,157.91,770200.0,156.81,157.97,155.21,157.91,770200.0
2011-08-01 12:30:00,157.85,158.48,157.36,158.13,263900.0,157.85,158.48,157.36,158.13,263900.0
2011-08-01 13:00:00,158.13,158.34,156.71,157.68,226400.0,158.13,158.34,156.71,157.68,226400.0
2011-08-01 13:30:00,157.8,158.13,157.1,157.78,148100.0,157.8,158.13,157.1,157.78,148100.0
2011-08-01 14:00:00,157.76,157.76,155.8,155.99,325900.0,157.76,157.76,155.8,155.99,325900.0
2011-08-01 14:30:00,155.95,157.38,155.76,157.31,306200.0,155.95,157.38,155.76,157.31,306200.0
2011-08-01 15:00:00,157.31,157.94,157.04,157.87,274200.0,157.31,157.94,157.04,157.87,274200.0
2011-08-01 15:30:00,157.88,159.05,157.15,158.98,773300.0,157.88,159.05,157.15,158.98,773300.0
2011-08-02 09:30:00,158.29,160.2,158.03,158.94,997100.0,158.29,160.2,158.03,158.94,997100.0
2011-08-02 10:00:00,158.95,160.8,158.95,160.25,711400.0,158.95,160.8,158.95,160.25,711400.0
2011-08-02 10:30:00,160.21,160.25,158.77,158.98,487100.0,160.21,160.25,158.77,158.98,487100.0
2011-08-02 11:00:00,158.96,159.8,158.58,159.68,369400.0,158.96,159.8,158.58,159.68,369400.0
2011-08-02 11:30:00,159.74,159.74,158.01,158.4,396400.0,159.74,159.74,158.01,158.4,396400.0
2011-08-02 12:00:00,158.45,158.55,157.32,158.36,395000.0,158.45,158.55,157.32,158.36,395000.0
2011-08-02 12:30:00,158.33,158.33,156.12,156.13,432200.0,158.33,158.33,156.12,156.13,432200.0
2011-08-02 13:00:00,156.12,157.48,156.01,157.14,386700.0,156.12,157.48,156.01,157.14,386700.0
2011-08-02 13:30:00,157.08,157.15,154.66,154.75,567400.0,157.08,157.15,154.66,154.75,567400.0
2011-08-02 14:00:00,154.79,156.25,154.56,155.12,519600.0,154.79,156.25,154.56,155.12,519600.0
2011-08-02 14:30:00,155.05,155.49,154.17,155.25,438400.0,155.05,155.49,154.17,155.25,438400.0
2011-08-02 15:00:00,155.23,155.78,153.56,153.78,447600.0,155.23,155.78,153.56,153.78,447600.0
2011-08-02 15:30:00,153.78,153.89,152.58,152.81,1069900.0,153.78,153.89,152.58,152.81,1069900.0
2011-08-03 09:30:00,153.41,155.0,152.11,153.36,1510600.0,153.41,155.0,152.11,153.36,1510600.0
2011-08-03 10:00:00,153.48,154.5,147.62,148.9,1899500.0,153.48,154.5,147.62,148.9,1899500.0
2011-08-03 10:30:00,148.76,149.0,145.26,149.0,2205700.0,148.76,149.0,145.26,149.0,2205700.0
2011-08-03 11:00:00,148.97,150.36,148.14,148.84,1016100.0,148.97,150.36,148.14,148.84,1016100.0
2011-08-03 11:30:00,148.83,150.75,148.53,150.11,583600.0,148.83,150.75,148.53,150.11,583600.0
2011-08-03 12:00:00,150.01,150.04,148.31,149.43,467600.0,150.01,150.04,148.31,149.43,467600.0
2011-08-03 12:30:00,149.49,150.0,149.22,149.97,345800.0,149.49,150.0,149.22,149.97,345800.0
2011-08-03 13:00:00,149.93,150.07,148.94,149.65,308400.0,149.93,150.07,148.94,149.65,308400.0
2011-08-03 13:30:00,149.65,150.8,149.49,150.07,533900.0,149.65,150.8,149.49,150.07,533900.0
2011-08-03 14:00:00,150.09,151.37,149.8,149.98,571800.0,150.09,151.37,149.8,149.98,571800.0
2011-08-03 14:30:00,150.0,150.75,149.25,150.54,389300.0,150.0,150.75,149.25,150.54,389300.0
2011-08-03 15:00:00,150.57,151.72,149.95,151.46,436600.0,150.57,151.72,149.95,151.46,436600.0
2011-08-03 15:30:00,151.41,152.8,151.28,152.35,777200.0,151.41,152.8,151.28,152.35,777200.0
2011-08-04 09:30:00,148.75,149.59,146.59,148.15,1115500.0,148.75,149.59,146.59,148.15,1115500.0
2011-08-04 10:00:00,148.17,149.15,146.05,147.49,946600.0,148.17,149.15,146.05,147.49,946600.0
2011-08-04 10:30:00,147.46,148.36,146.08,146.17,686200.0,147.46,148.36,146.08,146.17,686200.0
2011-08-04 11:00:00,146.1,147.0,145.64,145.66,661000.0,146.1,147.0,145.64,145.66,661000.0
2011-08-04 11:30:00,145.67,146.63,144.6,145.25,875400.0,145.67,146.63,144.6,145.25,875400.0
2011-08-04 12:00:00,145.26,147.1,144.36,146.98,651500.0,145.26,147.1,144.36,146.98,651500.0
2011-08-04 12:30:00,146.94,148.05,146.85,147.11,523600.0,146.94,148.05,146.85,147.11,523600.0
2011-08-04 13:00:00,147.15,147.5,146.67,146.93,319000.0,147.15,147.5,146.67,146.93,319000.0
2011-08-04 13:30:00,146.93,147.2,146.1,146.23,419800.0,146.93,147.2,146.1,146.23,419800.0
2011-08-04 14:00:00,146.17,146.46,145.43,145.87,541200.0,146.17,146.46,145.43,145.87,541200.0
2011-08-04 14:30:00,145.76,146.54,145.6,145.95,604800.0,145.76,146.54,145.6,145.95,604800.0
2011-08-04 15:00:00,145.95,146.88,145.33,145.39,695400.0,145.95,146.88,145.33,145.39,695400.0
2011-08-04 15:30:00,145.39,145.56,143.41,144.0,1172800.0,145.39,145.56,143.41,144.0,1172800.0
2011-08-05 09:30:00,145.9,147.2,138.19,138.34,2666700.0,145.9,147.2,138.19,138.34,2666700.0
2011-08-05 10:00:00,138.3,142.94,137.16,142.31,1568800.0,138.3,142.94,137.16,142.31,1568800.0
2011-08-05 10:30:00,142.2,142.81,139.61,141.49,883800.0,142.2,142.81,139.61,141.49,883800.0
2011-08-05 11:00:00,141.44,141.44,138.7,139.65,877900.0,141.44,141.44,138.7,139.65,877900.0
2011-08-05 11:30:00,139.74,140.26,134.73,135.38,1227400.0,139.74,140.26,134.73,135.38,1227400.0
2011-08-05 12:00:00,135.36,140.78,135.18,140.55,1368500.0,135.36,140.78,135.18,140.55,1368500.0
2011-08-05 12:30:00,140.51,143.49,138.38,142.57,1282900.0,140.51,143.49,138.38,142.57,1282900.0
2011-08-05 13:00:00,142.44,144.76,141.5,143.75,882000.0,142.44,144.76,141.5,143.75,882000.0
2011-08-05 13:30:00,143.77,144.5,141.9,143.85,818300.0,143.77,144.5,141.9,143.85,818300.0
2011-08-05 14:00:00,143.76,143.97,141.11,142.0,552900.0,143.76,143.97,141.11,142.0,552900.0
2011-08-05 14:30:00,141.81,143.16,140.66,141.39,639100.0,141.81,143.16,140.66,141.39,639100.0
2011-08-05 15:00:00,141.5,142.18,140.0,140.0,639200.0,141.5,142.18,140.0,140.0,639200.0
2011-08-05 15:30:00,140.0,142.3,140.0,140.99,908900.0,140.0,142.3,140.0,140.99,908900.0
2011-08-08 09:30:00,132.23,137.0,131.0,136.68,2491100.0,132.23,137.0,131.0,136.68,2491100.0
2011-08-08 10:00:00,136.68,137.0,132.2,132.75,1490400.0,136.68,137.0,132.2,132.75,1490400.0
2011-08-08 10:30:00,132.8,134.39,131.22,132.72,1290800.0,132.8,134.39,131.22,132.72,1290800.0
2011-08-08 11:00:00,132.55,135.0,132.24,133.25,920100.0,132.55,135.0,132.24,133.25,920100.0
2011-08-08 11:30:00,133.14,134.8,132.7,134.39,566700.0,133.14,134.8,132.7,134.39,566700.0
2011-08-08 12:00:00,134.39,134.4,132.75,132.94,502700.0,134.39,134.4,132.75,132.94,502700.0
2011-08-08 12:30:00,133.0,134.22,132.66,133.86,422900.0,133.0,134.22,132.66,133.86,422900.0
2011-08-08 13:00:00,133.83,134.65,133.03,133.92,403000.0,133.83,134.65,133.03,133.92,403000.0
2011-08-08 13:30:00,133.92,134.1,131.81,132.06,711000.0,133.92,134.1,131.81,132.06,711000.0
2011-08-08 14:00:00,131.96,132.85,128.77,129.93,1315500.0,131.96,132.85,128.77,129.93,1315500.0
2011-08-08 14:30:00,129.86,131.35,128.88,130.37,805300.0,129.86,131.35,128.88,130.37,805300.0
2011-08-08 15:00:00,130.56,133.75,130.04,132.29,1001800.0,130.56,133.75,130.04,132.29,1001800.0
2011-08-08 15:30:00,132.34,132.75,130.05,130.45,1464400.0,132.34,132.75,130.05,130.45,1464400.0
2011-08-09 09:30:00,133.89,136.66,133.61,136.5,2812800.0,133.89,136.66,133.61,136.5,2812800.0
2011-08-09 10:00:00,136.5,139.8,136.43,139.76,1713700.0,136.5,139.8,136.43,139.76,1713700.0
2011-08-09 10:30:00,139.82,142.75,139.48,142.39,1547500.0,139.82,142.75,139.48,142.39,1547500.0
2011-08-09 11:00:00,142.35,142.39,139.8,141.09,1324100.0,142.35,142.39,139.8,141.09,1324100.0
2011-08-09 11:30:00,141.07,142.0,140.37,141.77,607700.0,141.07,142.0,140.37,141.77,607700.0
2011-08-09 12:00:00,141.7,141.88,141.06,141.75,526600.0,141.7,141.88,141.06,141.75,526600.0
2011-08-09 12:30:00,141.66,142.1,141.16,141.42,490500.0,141.66,142.1,141.16,141.42,490500.0
2011-08-09 13:00:00,141.47,141.85,141.03,141.14,410800.0,141.47,141.85,141.03,141.14,410800.0
2011-08-09 13:30:00,141.18,141.39,138.57,139.5,668200.0,141.18,141.39,138.57,139.5,668200.0
2011-08-09 14:00:00,139.39,139.79,136.0,139.21,1044600.0,139.39,139.79,136.0,139.21,1044600.0
2011-08-09 14:30:00,139.29,139.5,133.0,136.13,1573200.0,139.29,139.5,133.0,136.13,1573200.0
2011-08-09 15:00:00,136.15,140.0,135.11,139.85,1244200.0,136.15,140.0,135.11,139.85,1244200.0
2011-08-09 15:30:00,139.76,143.78,138.77,143.78,1457600.0,139.76,143.78,138.77,143.78,1457600.0
2011-08-10 09:30:00,140.56,141.9,139.17,140.1,1659200.0,140.56,141.9,139.17,140.1,1659200.0
2011-08-10 10:00:00,140.09,140.53,138.25,139.75,1036200.0,140.09,140.53,138.25,139.75,1036200.0
2011-08-10 10:30:00,139.76,140.95,138.75,140.04,791500.0,139.76,140.95,138.75,140.04,791500.0
2011-08-10 11:00:00,139.87,140.49,138.26,140.31,620400.0,139.87,140.49,138.26,140.31,620400.0
2011-08-10 11:30:00,140.37,142.53,139.9,142.1,733400.0,140.37,142.53,139.9,142.1,733400.0
2011-08-10 12:00:00,142.08,142.39,141.0,141.01,861100.0,142.08,142.39,141.0,141.01,861100.0
2011-08-10 12:30:00,141.16,141.55,139.58,140.8,501700.0,141.16,141.55,139.58,140.8,501700.0
2011-08-10 13:00:00,140.64,141.72,140.1,140.68,463100.0,140.64,141.72,140.1,140.68,463100.0
2011-08-10 13:30:00,140.68,142.46,140.27,142.46,545400.0,140.68,142.46,140.27,142.46,545400.0
2011-08-10 14:00:00,142.33,144.99,142.01,144.29,1012300.0,142.33,144.99,142.01,144.29,1012300.0
2011-08-10 14:30:00,144.32,145.99,142.48,142.48,1199100.0,144.32,145.99,142.48,142.48,1199100.0
2011-08-10 15:00:00,142.5,144.09,141.4,142.65,892600.0,142.5,144.09,141.4,142.65,892600.0
2011-08-10 15:30:00,142.78,144.09,140.79,140.79,1297000.0,142.78,144.09,140.79,140.79,1297000.0
2011-08-11 09:30:00,143.95,145.34,141.7,143.01,1419400.0,143.95,145.34,141.7,143.01,1419400.0
2011-08-11 10:00:00,143.01,146.34,142.5,145.14,1133400.0,143.01,146.34,142.5,145.14,1133400.0
2011-08-11 10:30:00,145.31,147.87,145.3,147.03,984500.0,145.31,147.87,145.3,147.03,984500.0
2011-08-11 11:00:00,146.98,147.82,146.24,147.55,754300.0,146.98,147.82,146.24,147.55,754300.0
2011-08-11 11:30:00,147.57,148.88,146.67,148.58,734100.0,147.57,148.88,146.67,148.58,734100.0
2011-08-11 12:00:00,148.58,149.15,147.7,148.6,665600.0,148.58,149.15,147.7,148.6,665600.0
2011-08-11 12:30:00,148.58,150.92,148.55,150.8,866500.0,148.58,150.92,148.55,150.8,866500.0
2011-08-11 13:00:00,150.8,151.25,149.72,150.62,1007300.0,150.8,151.25,149.72,150.62,1007300.0
2011-08-11 13:30:00,150.55,150.85,149.67,150.77,481600.0,150.55,150.85,149.67,150.77,481600.0
2011-08-11 14:00:00,150.77,151.49,150.28,151.04,624900.0,150.77,151.49,150.28,151.04,624900.0
2011-08-11 14:30:00,151.13,151.16,149.7,150.19,531400.0,151.13,151.16,149.7,150.19,531400.0
2011-08-11 15:00:00,150.19,150.81,148.71,149.06,755200.0,150.19,150.81,148.71,149.06,755200.0
2011-08-11 15:30:00,149.06,150.24,148.0,148.29,1193800.0,149.06,150.24,148.0,148.29,1193800.0
2011-08-12 09:30:00,151.64,151.98,149.53,149.92,1750600.0,151.64,151.98,149.53,149.92,1750600.0
2011-08-12 10:00:00,149.77,151.2,149.5,150.79,842100.0,149.77,151.2,149.5,150.79,842100.0
2011-08-12 10:30:00,150.82,151.36,149.66,149.96,702900.0,150.82,151.36,149.66,149.96,702900.0
2011-08-12 11:00:00,150.06,150.9,149.35,150.61,497700.0,150.06,150.9,149.35,150.61,497700.0
2011-08-12 11:30:00,150.59,151.36,150.5,151.07,509300.0,150.59,151.36,150.5,151.07,509300.0
2011-08-12 12:00:00,151.22,151.25,150.31,150.68,234300.0,151.22,151.25,150.31,150.68,234300.0
2011-08-12 12:30:00,150.76,150.9,149.73,149.99,294500.0,150.76,150.9,149.73,149.99,294500.0
2011-08-12 13:00:00,149.99,150.65,149.92,150.59,276600.0,149.99,150.65,149.92,150.59,276600.0
2011-08-12 13:30:00,150.56,150.95,150.3,150.67,319400.0,150.56,150.95,150.3,150.67,319400.0
2011-08-12 14:00:00,150.66,150.74,149.67,150.13,327200.0,150.66,150.74,149.67,150.13,327200.0
2011-08-12 14:30:00,149.99,150.2,149.5,150.03,322400.0,149.99,150.2,149.5,150.03,322400.0
2011-08-12 15:00:00,150.02,150.45,149.95,150.36,294200.0,150.02,150.45,149.95,150.36,294200.0
2011-08-12 15:30:00,150.36,150.42,149.7,150.21,798900.0,150.36,150.42,149.7,150.21,798900.0
2011-08-15 09:30:00,151.98,152.09,149.1,150.03,1421200.0,151.98,152.09,149.1,150.03,1421200.0
2011-08-15 10:00:00,150.16,150.97,149.7,149.83,773400.0,150.16,150.97,149.7,149.83,773400.0
2011-08-15 10:30:00,149.81,150.21,148.17,148.55,1252200.0,149.81,150.21,148.17,148.55,1252200.0
2011-08-15 11:00:00,148.62,148.67,145.16,145.51,1543200.0,148.62,148.67,145.16,145.51,1543200.0
2011-08-15 11:30:00,145.55,145.64,142.7,144.9,2550400.0,145.55,145.64,142.7,144.9,2550400.0
2011-08-15 12:00:00,144.9,145.8,144.61,144.76,864000.0,144.9,145.8,144.61,144.76,864000.0
2011-08-15 12:30:00,144.77,144.77,142.91,143.95,1216800.0,144.77,144.77,142.91,143.95,1216800.0
2011-08-15 13:00:00,143.94,144.2,143.1,143.87,749300.0,143.94,144.2,143.1,143.87,749300.0
2011-08-15 13:30:00,143.86,144.78,143.7,143.89,529700.0,143.86,144.78,143.7,143.89,529700.0
2011-08-15 14:00:00,143.86,144.3,143.0,143.41,716900.0,143.86,144.3,143.0,143.41,716900.0
2011-08-15 14:30:00,143.47,144.08,142.88,144.02,722400.0,143.47,144.08,142.88,144.02,722400.0
2011-08-15 15:00:00,144.02,144.2,143.34,143.6,576900.0,144.02,144.2,143.34,143.6,576900.0
2011-08-15 15:30:00,143.6,144.78,143.6,144.63,1273400.0,143.6,144.78,143.6,144.63,1273400.0
2011-08-16 09:30:00,138.56,139.46,136.0,136.9,3728200.0,138.56,139.46,136.0,136.9,3728200.0
2011-08-16 10:00:00,136.8,137.25,135.2,137.22,2424000.0,136.8,137.25,135.2,137.22,2424000.0
2011-08-16 10:30:00,137.22,137.36,135.6,136.35,1143100.0,137.22,137.36,135.6,136.35,1143100.0
2011-08-16 11:00:00,136.32,137.11,135.59,136.75,1054500.0,136.32,137.11,135.59,136.75,1054500.0
2011-08-16 11:30:00,136.67,137.99,136.19,137.01,1144300.0,136.67,137.99,136.19,137.01,1144300.0
2011-08-16 12:00:00,137.01,137.12,135.11,135.12,1184600.0,137.01,137.12,135.11,135.12,1184600.0
2011-08-16 12:30:00,135.13,136.96,135.13,135.29,882000.0,135.13,136.96,135.13,135.29,882000.0
2011-08-16 13:00:00,135.29,136.0,134.37,135.85,1058700.0,135.29,136.0,134.37,135.85,1058700.0
2011-08-16 13:30:00,135.96,137.31,135.61,136.75,697100.0,135.96,137.31,135.61,136.75,697100.0
2011-08-16 14:00:00,136.74,137.68,136.61,137.22,739600.0,136.74,137.68,136.61,137.22,739600.0
2011-08-16 14:30:00,137.22,137.53,136.28,136.41,529600.0,137.22,137.53,136.28,136.41,529600.0
2011-08-16 15:00:00,136.36,137.49,135.48,137.42,828900.0,136.36,137.49,135.48,137.42,828900.0
2011-08-16 15:30:00,137.5,137.95,136.73,136.97,1170500.0,137.5,137.95,136.73,136.97,1170500.0
2011-08-17 09:30:00,137.42,138.19,132.1,135.06,2955200.0,137.42,138.19,132.1,135.06,2955200.0
2011-08-17 10:00:00,135.12,135.65,133.67,134.89,1104800.0,135.12,135.65,133.67,134.89,1104800.0
2011-08-17 10:30:00,134.81,136.1,133.53,133.75,877100.0,134.81,136.1,133.53,133.75,877100.0
2011-08-17 11:00:00,133.77,134.5,133.24,134.25,631000.0,133.77,134.5,133.24,134.25,631000.0
2011-08-17 11:30:00,134.3,134.65,133.51,133.92,522800.0,134.3,134.65,133.51,133.92,522800.0
2011-08-17 12:00:00,133.92,134.28,132.88,133.97,554500.0,133.92,134.28,132.88,133.97,554500.0
2011-08-17 12:30:00,134.01,135.5,133.94,135.18,566200.0,134.01,135.5,133.94,135.18,566200.0
2011-08-17 13:00:00,135.18,135.55,134.81,135.12,399600.0,135.18,135.55,134.81,135.12,399600.0
2011-08-17 13:30:00,135.11,135.75,134.88,135.28,469300.0,135.11,135.75,134.88,135.28,469300.0
2011-08-17 14:00:00,135.41,136.78,135.0,136.27,738800.0,135.41,136.78,135.0,136.27,738800.0
2011-08-17 14:30:00,136.27,137.0,135.23,137.0,617200.0,136.27,137.0,135.23,137.0,617200.0
2011-08-17 15:00:00,137.0,138.15,136.5,138.07,1008100.0,137.0,138.15,136.5,138.07,1008100.0
2011-08-17 15:30:00,138.03,138.37,136.91,137.95,883100.0,138.03,138.37,136.91,137.95,883100.0
2011-08-18 09:30:00,132.0,133.37,129.36,131.18,2630500.0,132.0,133.37,129.36,131.18,2630500.0
2011-08-18 10:00:00,131.17,131.31,128.5,130.68,1978000.0,131.17,131.31,128.5,130.68,1978000.0
2011-08-18 10:30:00,130.66,130.85,129.0,130.68,1056100.0,130.66,130.85,129.0,130.68,1056100.0
2011-08-18 11:00:00,130.62,130.74,129.65,130.31,897000.0,130.62,130.74,129.65,130.31,897000.0
2011-08-18 11:30:00,130.35,131.8,130.32,131.7,754300.0,130.35,131.8,130.32,131.7,754300.0
2011-08-18 12:00:00,131.71,131.74,131.08,131.19,538200.0,131.71,131.74,131.08,131.19,538200.0
2011-08-18 12:30:00,131.2,131.47,130.5,131.07,460500.0,131.2,131.47,130.5,131.07,460500.0
2011-08-18 13:00:00,131.08,131.12,130.15,130.76,326200.0,131.08,131.12,130.15,130.76,326200.0
2011-08-18 13:30:00,130.76,130.95,129.89,130.12,460700.0,130.76,130.95,129.89,130.12,460700.0
2011-08-18 14:00:00,130.2,130.43,128.86,129.09,835500.0,130.2,130.43,128.86,129.09,835500.0
2011-08-18 14:30:00,129.07,129.41,126.85,126.85,959600.0,129.07,129.41,126.85,126.85,959600.0
2011-08-18 15:00:00,126.87,128.28,126.61,127.54,1054000.0,126.87,128.28,126.61,127.54,1054000.0
2011-08-18 15:30:00,127.58,129.0,127.2,128.9,1538100.0,127.58,129.0,127.2,128.9,1538100.0
2011-08-19 09:30:00,126.31,132.8,125.11,132.72,3616800.0,126.31,132.8,125.11,132.72,3616800.0
2011-08-19 10:00:00,132.62,134.18,131.73,133.99,1639400.0,132.62,134.18,131.73,133.99,1639400.0
2011-08-19 10:30:00,134.03,135.65,132.7,133.01,1359800.0,134.03,135.65,132.7,133.01,1359800.0
2011-08-19 11:00:00,132.98,133.45,129.07,131.45,1672400.0,132.98,133.45,129.07,131.45,1672400.0
2011-08-19 11:30:00,131.38,133.14,131.18,132.23,723700.0,131.38,133.14,131.18,132.23,723700.0
2011-08-19 12:00:00,132.22,132.43,130.26,131.49,700400.0,132.22,132.43,130.26,131.49,700400.0
2011-08-19 12:30:00,131.45,131.85,130.26,130.4,400300.0,131.45,131.85,130.26,130.4,400300.0
2011-08-19 13:00:00,130.41,131.01,129.67,129.89,466800.0,130.41,131.01,129.67,129.89,466800.0
2011-08-19 13:30:00,129.87,130.07,128.5,129.11,557700.0,129.87,130.07,128.5,129.11,557700.0
2011-08-19 14:00:00,129.06,129.64,128.05,128.16,588300.0,129.06,129.64,128.05,128.16,588300.0
2011-08-19 14:30:00,128.21,128.7,127.62,127.94,625500.0,128.21,128.7,127.62,127.94,625500.0
2011-08-19 15:00:00,127.94,128.25,127.15,127.79,635600.0,127.94,128.25,127.15,127.79,635600.0
2011-08-19 15:30:00,127.8,127.93,126.75,126.96,1081600.0,127.8,127.93,126.75,126.96,1081600.0
2011-08-22 09:30:00,132.35,132.87,129.14,130.1,1593000.0,132.35,132.87,129.14,130.1,1593000.0
2011-08-22 10:00:00,130.0,131.7,128.89,131.31,1053700.0,130.0,131.7,128.89,131.31,1053700.0
2011-08-22 10:30:00,131.38,132.18,129.61,129.63,726000.0,131.38,132.18,129.61,129.63,726000.0
2011-08-22 11:00:00,129.64,129.97,128.3,128.85,513500.0,129.64,129.97,128.3,128.85,513500.0
2011-08-22 11:30:00,128.7,129.21,126.1,126.21,688000.0,128.7,129.21,126.1,126.21,688000.0
2011-08-22 12:00:00,126.2,128.37,125.78,127.96,847700.0,126.2,128.37,125.78,127.96,847700.0
2011-08-22 12:30:00,128.09,129.06,126.33,128.94,679700.0,128.09,129.06,126.33,128.94,679700.0
2011-08-22 13:00:00,128.94,129.85,127.56,127.6,582400.0,128.94,129.85,127.56,127.6,582400.0
2011-08-22 13:30:00,127.68,128.16,126.44,127.09,508200.0,127.68,128.16,126.44,127.09,508200.0
2011-08-22 14:00:00,127.09,128.19,126.71,127.6,379600.0,127.09,128.19,126.71,127.6,379600.0
2011-08-22 14:30:00,127.5,128.08,126.56,127.09,427200.0,127.5,128.08,126.56,127.09,427200.0
2011-08-22 15:00:00,127.09,127.85,126.79,127.79,284200.0,127.09,127.85,126.79,127.79,284200.0
2011-08-22 15:30:00,127.81,128.29,126.3,126.56,743800.0,127.81,128.29,126.3,126.56,743800.0
2011-08-23 09:30:00,129.0,130.07,128.06,129.55,1192000.0,129.0,130.07,128.06,129.55,1192000.0
2011-08-23 10:00:00,129.55,132.15,129.55,131.86,1283000.0,129.55,132.15,129.55,131.86,1283000.0
2011-08-23 10:30:00,131.85,133.25,131.4,133.02,1381800.0,131.85,133.25,131.4,133.02,1381800.0
2011-08-23 11:00:00,133.0,133.14,131.76,132.49,781000.0,133.0,133.14,131.76,132.49,781000.0
2011-08-23 11:30:00,132.49,133.5,132.08,133.35,567700.0,132.49,133.5,132.08,133.35,567700.0
2011-08-23 12:00:00,133.35,134.0,132.73,133.96,455000.0,133.35,134.0,132.73,133.96,455000.0
2011-08-23 12:30:00,133.88,134.5,133.8,134.1,489900.0,133.88,134.5,133.8,134.1,489900.0
2011-08-23 13:00:00,134.05,134.74,133.8,134.08,420900.0,134.05,134.74,133.8,134.08,420900.0
2011-08-23 13:30:00,134.09,134.95,133.5,134.33,525100.0,134.09,134.95,133.5,134.33,525100.0
2011-08-23 14:00:00,134.34,135.0,134.0,134.85,628200.0,134.34,135.0,134.0,134.85,628200.0
2011-08-23 14:30:00,134.94,135.49,134.8,135.42,466500.0,134.94,135.49,134.8,135.42,466500.0
2011-08-23 15:00:00,135.42,136.25,135.33,135.57,671400.0,135.42,136.25,135.33,135.57,671400.0
2011-08-23 15:30:00,135.58,136.5,135.51,136.36,810100.0,135.58,136.5,135.51,136.36,810100.0
2011-08-24 09:30:00,136.38,137.86,135.14,137.24,1569500.0,136.38,137.86,135.14,137.24,1569500.0
2011-08-24 10:00:00,137.24,137.5,133.09,133.58,1664100.0,137.24,137.5,133.09,133.58,1664100.0
2011-08-24 10:30:00,133.61,134.48,132.19,132.22,865900.0,133.61,134.48,132.19,132.22,865900.0
2011-08-24 11:00:00,132.19,133.4,131.06,133.3,865500.0,132.19,133.4,131.06,133.3,865500.0
2011-08-24 11:30:00,133.25,133.37,131.7,132.01,470700.0,133.25,133.37,131.7,132.01,470700.0
2011-08-24 12:00:00,132.0,132.86,131.53,132.48,329600.0,132.0,132.86,131.53,132.48,329600.0
2011-08-24 12:30:00,132.44,132.88,132.0,132.67,285400.0,132.44,132.88,132.0,132.67,285400.0
2011-08-24 13:00:00,132.67,133.45,132.22,133.37,365800.0,132.67,133.45,132.22,133.37,365800.0
2011-08-24 13:30:00,133.38,133.54,132.07,133.06,387900.0,133.38,133.54,132.07,133.06,387900.0
2011-08-24 14:00:00,133.06,133.06,131.52,132.06,321800.0,133.06,133.06,131.52,132.06,321800.0
2011-08-24 14:30:00,132.06,132.47,131.69,132.4,406900.0,132.06,132.47,131.69,132.4,406900.0
2011-08-24 15:00:00,132.46,133.88,132.2,133.44,546500.0,132.46,133.88,132.2,133.44,546500.0
2011-08-24 15:30:00,133.47,133.9,133.16,133.59,786300.0,133.47,133.9,133.16,133.59,786300.0
2011-08-25 09:30:00,135.71,136.5,133.7,134.3,949400.0,135.71,136.5,133.7,134.3,949400.0
2011-08-25 10:00:00,134.34,134.79,133.25,133.41,837900.0,134.34,134.79,133.25,133.41,837900.0
2011-08-25 10:30:00,133.41,134.07,132.33,132.38,651100.0,133.41,134.07,132.33,132.38,651100.0
2011-08-25 11:00:00,132.43,134.09,132.43,133.99,569800.0,132.43,134.09,132.43,133.99,569800.0
2011-08-25 11:30:00,133.99,134.33,133.52,134.03,339100.0,133.99,134.33,133.52,134.03,339100.0
2011-08-25 12:00:00,134.08,134.45,133.42,133.76,243700.0,134.08,134.45,133.42,133.76,243700.0
2011-08-25 12:30:00,133.8,133.82,132.6,133.34,229100.0,133.8,133.82,132.6,133.34,229100.0
2011-08-25 13:00:00,133.37,133.94,132.89,133.79,238600.0,133.37,133.94,132.89,133.79,238600.0
2011-08-25 13:30:00,133.85,134.04,133.52,133.92,266100.0,133.85,134.04,133.52,133.92,266100.0
2011-08-25 14:00:00,133.86,134.05,133.5,133.79,195800.0,133.86,134.05,133.5,133.79,195800.0
2011-08-25 14:30:00,133.83,133.95,133.0,133.0,283400.0,133.83,133.95,133.0,133.0,283400.0
2011-08-25 15:00:00,133.0,133.85,132.88,133.39,363300.0,133.0,133.85,132.88,133.39,363300.0
2011-08-25 15:30:00,133.39,133.63,132.32,133.09,678700.0,133.39,133.63,132.32,133.09,678700.0
2011-08-26 09:30:00,133.13,134.55,132.45,133.43,762400.0,133.13,134.55,132.45,133.43,762400.0
2011-08-26 10:00:00,133.4,136.88,132.31,136.47,1183200.0,133.4,136.88,132.31,136.47,1183200.0
2011-08-26 10:30:00,136.49,138.45,135.36,136.19,1391700.0,136.49,138.45,135.36,136.19,1391700.0
2011-08-26 11:00:00,136.21,137.87,136.06,137.3,770100.0,136.21,137.87,136.06,137.3,770100.0
2011-08-26 11:30:00,137.3,137.5,136.52,136.99,404300.0,137.3,137.5,136.52,136.99,404300.0
2011-08-26 12:00:00,137.08,139.0,137.06,138.92,1014300.0,137.08,139.0,137.06,138.92,1014300.0
2011-08-26 12:30:00,138.92,139.4,138.08,138.35,585700.0,138.92,139.4,138.08,138.35,585700.0
2011-08-26 13:00:00,138.39,138.8,137.98,138.76,307000.0,138.39,138.8,137.98,138.76,307000.0
2011-08-26 13:30:00,138.75,140.0,138.58,139.64,791800.0,138.75,140.0,138.58,139.64,791800.0
2011-08-26 14:00:00,139.76,139.93,138.22,138.51,495700.0,139.76,139.93,138.22,138.51,495700.0
2011-08-26 14:30:00,138.6,139.24,138.2,138.95,526200.0,138.6,139.24,138.2,138.95,526200.0
2011-08-26 15:00:00,138.99,139.06,137.97,138.63,541800.0,138.99,139.06,137.97,138.63,541800.0
2011-08-26 15:30:00,138.66,139.8,138.63,139.7,832800.0,138.66,139.8,138.63,139.7,832800.0
2011-08-29 09:30:00,143.18,143.81,141.8,141.89,1237000.0,143.18,143.81,141.8,141.89,1237000.0
2011-08-29 10:00:00,141.86,143.1,141.31,142.16,820400.0,141.86,143.1,141.31,142.16,820400.0
2011-08-29 10:30:00,142.06,142.89,141.5,141.82,456700.0,142.06,142.89,141.5,141.82,456700.0
2011-08-29 11:00:00,141.83,142.0,140.79,141.79,488100.0,141.83,142.0,140.79,141.79,488100.0
2011-08-29 11:30:00,141.88,142.36,141.55,142.0,312800.0,141.88,142.36,141.55,142.0,312800.0
2011-08-29 12:00:00,142.0,142.19,141.46,141.56,338100.0,142.0,142.19,141.46,141.56,338100.0
2011-08-29 12:30:00,141.51,141.84,141.41,141.68,308900.0,141.51,141.84,141.41,141.68,308900.0
2011-08-29 13:00:00,141.68,141.98,141.43,141.44,305400.0,141.68,141.98,141.43,141.44,305400.0
2011-08-29 13:30:00,141.48,141.8,141.35,141.72,285900.0,141.48,141.8,141.35,141.72,285900.0
2011-08-29 14:00:00,141.69,142.17,141.51,142.12,292600.0,141.69,142.17,141.51,142.12,292600.0
2011-08-29 14:30:00,142.19,142.98,142.03,142.87,461800.0,142.19,142.98,142.03,142.87,461800.0
2011-08-29 15:00:00,142.93,143.0,142.26,142.9,333400.0,142.93,143.0,142.26,142.9,333400.0
2011-08-29 15:30:00,142.86,143.39,142.42,143.36,792900.0,142.86,143.39,142.42,143.36,792900.0
2011-08-30 09:30:00,141.92,145.64,141.5,145.48,1503800.0,141.92,145.64,141.5,145.48,1503800.0
2011-08-30 10:00:00,145.48,145.7,143.4,145.19,1045500.0,145.48,145.7,143.4,145.19,1045500.0
2011-08-30 10:30:00,145.2,145.8,144.8,145.45,513700.0,145.2,145.8,144.8,145.45,513700.0
2011-08-30 11:00:00,145.36,147.5,145.27,147.04,767900.0,145.36,147.5,145.27,147.04,767900.0
2011-08-30 11:30:00,147.09,147.95,146.86,147.95,732200.0,147.09,147.95,146.86,147.95,732200.0
2011-08-30 12:00:00,147.95,149.8,147.71,148.81,1151500.0,147.95,149.8,147.71,148.81,1151500.0
2011-08-30 12:30:00,148.81,149.11,146.92,147.3,695100.0,148.81,149.11,146.92,147.3,695100.0
2011-08-30 13:00:00,147.26,147.67,146.11,146.99,673600.0,147.26,147.67,146.11,146.99,673600.0
2011-08-30 13:30:00,146.9,147.14,145.79,146.24,494600.0,146.9,147.14,145.79,146.24,494600.0
2011-08-30 14:00:00,146.2,148.97,146.13,148.94,795900.0,146.2,148.97,146.13,148.94,795900.0
2011-08-30 14:30:00,148.96,149.0,147.61,148.4,461700.0,148.96,149.0,147.61,148.4,461700.0
2011-08-30 15:00:00,148.44,149.64,148.04,149.55,676000.0,148.44,149.64,148.04,149.55,676000.0
2011-08-30 15:30:00,149.6,149.64,148.04,148.2,994500.0,149.6,149.64,148.04,148.2,994500.0
2011-08-31 09:30:00,150.62,151.11,147.0,148.3,1612500.0,150.62,151.11,147.0,148.3,1612500.0
2011-08-31 10:00:00,148.31,149.34,146.77,147.96,1125900.0,148.31,149.34,146.77,147.96,1125900.0
2011-08-31 10:30:00,148.0,148.62,147.4,147.72,560100.0,148.0,148.62,147.4,147.72,560100.0
2011-08-31 11:00:00,147.81,148.25,146.17,146.81,680500.0,147.81,148.25,146.17,146.81,680500.0
2011-08-31 11:30:00,146.72,146.91,144.42,144.46,764100.0,146.72,146.91,144.42,144.46,764100.0
2011-08-31 12:00:00,144.44,146.2,144.4,146.04,555400.0,144.44,146.2,144.4,146.04,555400.0
2011-08-31 12:30:00,146.04,146.39,145.27,146.15,359900.0,146.04,146.39,145.27,146.15,359900.0
2011-08-31 13:00:00,146.13,146.4,145.0,145.26,346700.0,146.13,146.4,145.0,145.26,346700.0
2011-08-31 13:30:00,145.29,145.31,144.47,144.54,338900.0,145.29,145.31,144.47,144.54,338900.0
2011-08-31 14:00:00,144.5,144.75,143.93,143.94,467900.0,144.5,144.75,143.93,143.94,467900.0
2011-08-31 14:30:00,143.93,144.18,142.82,143.54,536200.0,143.93,144.18,142.82,143.54,536200.0
2011-08-31 15:00:00,143.52,144.25,143.08,144.03,594300.0,143.52,144.25,143.08,144.03,594300.0
2011-08-31 15:30:00,144.07,146.0,144.0,145.71,1002000.0,144.07,146.0,144.0,145.71,1002000.0
2011-09-01 09:30:00,145.03,147.4,144.62,145.52,1007600.0,145.03,147.4,144.62,145.52,1007600.0
2011-09-01 10:00:00,145.4,146.93,144.25,145.45,846400.0,145.4,146.93,144.25,145.45,846400.0
2011-09-01 10:30:00,145.45,145.66,144.56,144.81,399400.0,145.45,145.66,144.56,144.81,399400.0
2011-09-01 11:00:00,144.87,145.43,144.08,145.32,339900.0,144.87,145.43,144.08,145.32,339900.0
2011-09-01 11:30:00,145.41,145.85,144.77,145.7,251400.0,145.41,145.85,144.77,145.7,251400.0
2011-09-01 12:00:00,145.79,146.5,145.25,146.0,329300.0,145.79,146.5,145.25,146.0,329300.0
2011-09-01 12:30:00,146.01,146.1,145.12,145.22,190400.0,146.01,146.1,145.12,145.22,190400.0
2011-09-01 13:00:00,145.2,145.44,144.59,145.22,238400.0,145.2,145.44,144.59,145.22,238400.0
2011-09-01 13:30:00,145.28,145.28,144.09,144.25,277100.0,145.28,145.28,144.09,144.25,277100.0
2011-09-01 14:00:00,144.25,144.4,143.7,144.06,340300.0,144.25,144.4,143.7,144.06,340300.0
2011-09-01 14:30:00,144.09,145.17,144.05,144.35,262700.0,144.09,145.17,144.05,144.35,262700.0
2011-09-01 15:00:00,144.3,144.81,143.75,144.68,265000.0,144.3,144.81,143.75,144.68,265000.0
2011-09-01 15:30:00,144.59,144.6,143.92,144.34,461500.0,144.59,144.6,143.92,144.34,461500.0
2011-09-02 09:30:00,139.63,141.15,137.73,140.75,1451000.0,139.63,141.15,137.73,140.75,1451000.0
2011-09-02 10:00:00,140.64,141.84,140.0,140.74,672500.0,140.64,141.84,140.0,140.74,672500.0
2011-09-02 10:30:00,140.69,140.74,139.5,140.7,546200.0,140.69,140.74,139.5,140.7,546200.0
2011-09-02 11:00:00,140.61,141.0,140.16,140.92,343600.0,140.61,141.0,140.16,140.92,343600.0
2011-09-02 11:30:00,140.91,140.94,140.09,140.38,288000.0,140.91,140.94,140.09,140.38,288000.0
2011-09-02 12:00:00,140.33,140.95,140.19,140.3,143600.0,140.33,140.95,140.19,140.3,143600.0
2011-09-02 12:30:00,140.3,140.52,139.8,140.19,236500.0,140.3,140.52,139.8,140.19,236500.0
2011-09-02 13:00:00,140.18,140.33,139.39,139.46,220200.0,140.18,140.33,139.39,139.46,220200.0
2011-09-02 13:30:00,139.48,139.86,139.3,139.43,236800.0,139.48,139.86,139.3,139.43,236800.0
2011-09-02 14:00:00,139.4,139.49,138.81,139.26,251500.0,139.4,139.49,138.81,139.26,251500.0
2011-09-02 14:30:00,139.31,139.49,138.88,139.0,256700.0,139.31,139.49,138.88,139.0,256700.0
2011-09-02 15:00:00,139.0,140.13,138.88,140.01,323600.0,139.0,140.13,138.88,140.01,323600.0
2011-09-02 15:30:00,140.08,140.8,140.04,140.45,569300.0,140.08,140.8,140.04,140.45,569300.0
2011-09-06 09:30:00,136.01,139.39,135.51,138.56,1097800.0,136.01,139.39,135.51,138.56,1097800.0
2011-09-06 10:00:00,138.58,139.07,136.67,136.9,701700.0,138.58,139.07,136.67,136.9,701700.0
2011-09-06 10:30:00,136.89,137.46,136.06,137.28,562900.0,136.89,137.46,136.06,137.28,562900.0
2011-09-06 11:00:00,137.17,139.19,136.88,139.08,553700.0,137.17,139.19,136.88,139.08,553700.0
2011-09-06 11:30:00,139.18,139.59,138.17,138.41,357400.0,139.18,139.59,138.17,138.41,357400.0
2011-09-06 12:00:00,138.49,139.06,138.0,138.57,316600.0,138.49,139.06,138.0,138.57,316600.0
2011-09-06 12:30:00,138.44,139.14,138.36,139.0,234000.0,138.44,139.14,138.36,139.0,234000.0
2011-09-06 13:00:00,139.0,139.96,139.0,139.39,310800.0,139.0,139.96,139.0,139.39,310800.0
2011-09-06 13:30:00,139.32,140.66,139.04,140.42,384700.0,139.32,140.66,139.04,140.42,384700.0
2011-09-06 14:00:00,140.4,142.25,140.3,141.93,465700.0,140.4,142.25,140.3,141.93,465700.0
2011-09-06 14:30:00,141.9,142.47,141.38,142.0,433000.0,141.9,142.47,141.38,142.0,433000.0
2011-09-06 15:00:00,142.0,142.1,140.7,141.28,457100.0,142.0,142.1,140.7,141.28,457100.0
2011-09-06 15:30:00,141.26,143.5,140.93,143.19,752900.0,141.26,143.5,140.93,143.19,752900.0
2011-09-07 09:30:00,144.02,145.47,142.64,143.29,1297300.0,144.02,145.47,142.64,143.29,1297300.0
2011-09-07 10:00:00,143.26,143.77,142.08,143.16,861000.0,143.26,143.77,142.08,143.16,861000.0
2011-09-07 10:30:00,143.15,143.44,142.11,142.41,511000.0,143.15,143.44,142.11,142.41,511000.0
2011-09-07 11:00:00,142.41,142.83,142.16,142.26,520000.0,142.41,142.83,142.16,142.26,520000.0
2011-09-07 11:30:00,142.25,143.0,141.3,142.99,574200.0,142.25,143.0,141.3,142.99,574200.0
2011-09-07 12:00:00,142.99,144.36,142.99,143.49,643300.0,142.99,144.36,142.99,143.49,643300.0
2011-09-07 12:30:00,143.43,144.66,143.4,144.2,373700.0,143.43,144.66,143.4,144.2,373700.0
2011-09-07 13:00:00,144.19,145.96,143.96,145.8,623700.0,144.19,145.96,143.96,145.8,623700.0
2011-09-07 13:30:00,145.81,145.87,144.72,145.25,434200.0,145.81,145.87,144.72,145.25,434200.0
2011-09-07 14:00:00,145.25,146.11,145.04,145.58,500000.0,145.25,146.11,145.04,145.58,500000.0
2011-09-07 14:30:00,145.62,146.86,145.5,146.71,586600.0,145.62,146.86,145.5,146.71,586600.0
2011-09-07 15:00:00,146.67,146.71,145.88,146.03,399900.0,146.67,146.71,145.88,146.03,399900.0
2011-09-07 15:30:00,146.03,146.68,145.88,146.0,651300.0,146.03,146.68,145.88,146.0,651300.0
2011-09-08 09:30:00,144.95,147.84,144.8,147.78,1057500.0,144.95,147.84,144.8,147.78,1057500.0
2011-09-08 10:00:00,147.66,148.58,146.64,148.38,877900.0,147.66,148.58,146.64,148.38,877900.0
2011-09-08 10:30:00,148.39,149.51,148.38,149.47,734000.0,148.39,149.51,148.38,149.47,734000.0
2011-09-08 11:00:00,149.46,149.62,147.73,147.82,602600.0,149.46,149.62,147.73,147.82,602600.0
2011-09-08 11:30:00,147.83,147.94,146.19,146.53,494500.0,147.83,147.94,146.19,146.53,494500.0
2011-09-08 12:00:00,146.49,147.0,146.23,146.56,310200.0,146.49,147.0,146.23,146.56,310200.0
2011-09-08 12:30:00,146.57,147.45,146.37,147.4,316000.0,146.57,147.45,146.37,147.4,316000.0
2011-09-08 13:00:00,147.47,147.73,147.2,147.36,334100.0,147.47,147.73,147.2,147.36,334100.0
2011-09-08 13:30:00,147.38,147.84,147.17,147.62,642300.0,147.38,147.84,147.17,147.62,642300.0
2011-09-08 14:00:00,147.61,148.22,147.2,147.36,380500.0,147.61,148.22,147.2,147.36,380500.0
2011-09-08 14:30:00,147.39,147.59,147.16,147.31,290200.0,147.39,147.59,147.16,147.31,290200.0
2011-09-08 15:00:00,147.35,147.45,146.56,147.3,446100.0,147.35,147.45,146.56,147.3,446100.0
2011-09-08 15:30:00,147.3,147.69,146.63,147.0,506700.0,147.3,147.69,146.63,147.0,506700.0
2011-09-09 09:30:00,146.3,148.3,146.01,146.97,1079300.0,146.3,148.3,146.01,146.97,1079300.0
2011-09-09 10:00:00,147.05,147.95,146.54,147.8,530400.0,147.05,147.95,146.54,147.8,530400.0
2011-09-09 10:30:00,147.81,147.83,146.84,146.87,633700.0,147.81,147.83,146.84,146.87,633700.0
2011-09-09 11:00:00,146.96,147.69,146.66,146.73,564200.0,146.96,147.69,146.66,146.73,564200.0
2011-09-09 11:30:00,146.69,147.4,144.01,144.05,1033600.0,146.69,147.4,144.01,144.05,1033600.0
2011-09-09 12:00:00,144.11,144.54,143.42,143.54,597000.0,144.11,144.54,143.42,143.54,597000.0
2011-09-09 12:30:00,143.69,144.33,142.85,144.14,453400.0,143.69,144.33,142.85,144.14,453400.0
2011-09-09 13:00:00,144.17,145.12,143.74,144.47,347600.0,144.17,145.12,143.74,144.47,347600.0
2011-09-09 13:30:00,144.47,144.71,143.78,143.91,154300.0,144.47,144.71,143.78,143.91,154300.0
2011-09-09 14:00:00,143.84,144.24,143.33,143.34,295500.0,143.84,144.24,143.33,143.34,295500.0
2011-09-09 14:30:00,143.34,143.68,142.98,143.28,400300.0,143.34,143.68,142.98,143.28,400300.0
2011-09-09 15:00:00,143.16,143.72,142.03,142.19,538500.0,143.16,143.72,142.03,142.19,538500.0
2011-09-09 15:30:00,142.23,143.97,142.22,143.56,643500.0,142.23,143.97,142.22,143.56,643500.0
2011-09-12 09:30:00,140.99,145.0,140.65,144.06,941700.0,140.99,145.0,140.65,144.06,941700.0
2011-09-12 10:00:00,144.14,145.0,143.0,143.14,533000.0,144.14,145.0,143.0,143.14,533000.0
2011-09-12 10:30:00,143.17,143.74,142.65,142.77,378900.0,143.17,143.74,142.65,142.77,378900.0
2011-09-12 11:00:00,142.82,144.12,142.53,143.79,363700.0,142.82,144.12,142.53,143.79,363700.0
2011-09-12 11:30:00,143.78,144.4,142.95,143.14,281600.0,143.78,144.4,142.95,143.14,281600.0
2011-09-12 12:00:00,143.0,143.43,142.72,143.29,264700.0,143.0,143.43,142.72,143.29,264700.0
2011-09-12 12:30:00,143.35,143.48,142.11,142.59,212400.0,143.35,143.48,142.11,142.59,212400.0
2011-09-12 13:00:00,142.51,143.18,142.05,142.09,211200.0,142.51,143.18,142.05,142.09,211200.0
2011-09-12 13:30:00,142.13,142.25,141.02,141.72,296100.0,142.13,142.25,141.02,141.72,296100.0
2011-09-12 14:00:00,141.79,142.11,141.28,141.78,243100.0,141.79,142.11,141.28,141.78,243100.0
2011-09-12 14:30:00,141.89,143.5,141.72,142.2,335800.0,141.89,143.5,141.72,142.2,335800.0
2011-09-12 15:00:00,142.21,142.96,141.8,142.9,243000.0,142.21,142.96,141.8,142.9,243000.0
2011-09-12 15:30:00,142.95,144.48,142.77,144.24,641300.0,142.95,144.48,142.77,144.24,641300.0
2011-09-13 09:30:00,144.61,145.0,143.0,144.58,755100.0,144.61,145.0,143.0,144.58,755100.0
2011-09-13 10:00:00,144.56,145.25,142.82,143.94,682700.0,144.56,145.25,142.82,143.94,682700.0
2011-09-13 10:30:00,143.86,144.4,143.07,143.29,325000.0,143.86,144.4,143.07,143.29,325000.0
2011-09-13 11:00:00,143.26,143.5,142.6,142.92,217800.0,143.26,143.5,142.6,142.92,217800.0
2011-09-13 11:30:00,142.93,143.92,142.64,143.62,242600.0,142.93,143.92,142.64,143.62,242600.0
2011-09-13 12:00:00,143.53,144.38,142.84,144.29,239200.0,143.53,144.38,142.84,144.29,239200.0
2011-09-13 12:30:00,144.29,144.31,143.4,143.75,201200.0,144.29,144.31,143.4,143.75,201200.0
2011-09-13 13:00:00,143.81,143.95,142.93,143.17,204500.0,143.81,143.95,142.93,143.17,204500.0
2011-09-13 13:30:00,143.19,144.1,143.03,143.54,243400.0,143.19,144.1,143.03,143.54,243400.0
2011-09-13 14:00:00,143.66,144.79,143.55,144.7,366300.0,143.66,144.79,143.55,144.7,366300.0
2011-09-13 14:30:00,144.7,144.74,144.0,144.29,286600.0,144.7,144.74,144.0,144.29,286600.0
2011-09-13 15:00:00,144.34,144.62,143.86,144.54,310100.0,144.34,144.62,143.86,144.54,310100.0
2011-09-13 15:30:00,144.59,144.85,144.29,144.49,447900.0,144.59,144.85,144.29,144.49,447900.0
2011-09-14 09:30:00,145.67,146.6,144.84,145.8,966400.0,145.67,146.6,144.84,145.8,966400.0
2011-09-14 10:00:00,145.8,146.14,144.36,145.63,704700.0,145.8,146.14,144.36,145.63,704700.0
2011-09-14 10:30:00,145.61,146.76,145.31,146.64,506800.0,145.61,146.76,145.31,146.64,506800.0
2011-09-14 11:00:00,146.64,148.43,146.49,148.19,937300.0,146.64,148.43,146.49,148.19,937300.0
2011-09-14 11:30:00,148.18,148.48,147.48,147.87,417900.0,148.18,148.48,147.48,147.87,417900.0
2011-09-14 12:00:00,147.94,148.17,147.2,147.7,330800.0,147.94,148.17,147.2,147.7,330800.0
2011-09-14 12:30:00,147.73,148.13,147.48,147.57,224600.0,147.73,148.13,147.48,147.57,224600.0
2011-09-14 13:00:00,147.56,147.98,147.5,147.76,266700.0,147.56,147.98,147.5,147.76,266700.0
2011-09-14 13:30:00,147.71,148.12,147.39,147.7,429200.0,147.71,148.12,147.39,147.7,429200.0
2011-09-14 14:00:00,147.7,148.14,147.55,148.07,510100.0,147.7,148.14,147.55,148.07,510100.0
2011-09-14 14:30:00,148.08,148.95,148.06,148.82,819100.0,148.08,148.95,148.06,148.82,819100.0
2011-09-14 15:00:00,148.87,149.29,148.62,148.9,588900.0,148.87,149.29,148.62,148.9,588900.0
2011-09-14 15:30:00,148.87,149.16,147.29,147.58,851900.0,148.87,149.16,147.29,147.58,851900.0
2011-09-15 09:30:00,148.77,149.05,145.77,147.37,1335600.0,148.77,149.05,145.77,147.37,1335600.0
2011-09-15 10:00:00,147.48,148.49,146.19,146.34,851900.0,147.48,148.49,146.19,146.34,851900.0
2011-09-15 10:30:00,146.42,146.72,145.51,146.72,539500.0,146.42,146.72,145.51,146.72,539500.0
2011-09-15 11:00:00,146.71,146.95,146.07,146.82,327000.0,146.71,146.95,146.07,146.82,327000.0
2011-09-15 11:30:00,146.85,147.56,146.64,147.1,306300.0,146.85,147.56,146.64,147.1,306300.0
2011-09-15 12:00:00,147.07,147.13,146.0,146.13,283900.0,147.07,147.13,146.0,146.13,283900.0
2011-09-15 12:30:00,146.22,146.75,146.1,146.44,204700.0,146.22,146.75,146.1,146.44,204700.0
2011-09-15 13:00:00,146.46,147.8,146.36,147.1,453400.0,146.46,147.8,146.36,147.1,453400.0
2011-09-15 13:30:00,147.13,147.4,146.9,147.08,207900.0,147.13,147.4,146.9,147.08,207900.0
2011-09-15 14:00:00,147.2,147.5,146.98,147.21,225400.0,147.2,147.5,146.98,147.21,225400.0
2011-09-15 14:30:00,147.24,147.54,147.07,147.5,188100.0,147.24,147.54,147.07,147.5,188100.0
2011-09-15 15:00:00,147.5,147.62,147.03,147.17,253600.0,147.5,147.62,147.03,147.17,253600.0
2011-09-15 15:30:00,147.16,147.48,147.02,147.06,549300.0,147.16,147.48,147.02,147.06,549300.0
2011-09-16 09:30:00,146.91,147.94,146.11,147.5,1129300.0,146.91,147.94,146.11,147.5,1129300.0
2011-09-16 10:00:00,147.4,147.74,147.04,147.45,392800.0,147.4,147.74,147.04,147.45,392800.0
2011-09-16 10:30:00,147.5,147.63,145.5,145.8,595300.0,147.5,147.63,145.5,145.8,595300.0
2011-09-16 11:00:00,145.93,146.52,145.8,146.52,269500.0,145.93,146.52,145.8,146.52,269500.0
2011-09-16 11:30:00,146.36,147.55,146.32,147.48,319300.0,146.36,147.55,146.32,147.48,319300.0
2011-09-16 12:00:00,147.54,147.63,147.1,147.15,239200.0,147.54,147.63,147.1,147.15,239200.0
2011-09-16 12:30:00,147.17,147.6,147.11,147.45,204500.0,147.17,147.6,147.11,147.45,204500.0
2011-09-16 13:00:00,147.46,147.68,147.29,147.42,158000.0,147.46,147.68,147.29,147.42,158000.0
2011-09-16 13:30:00,147.46,147.56,147.13,147.37,154500.0,147.46,147.56,147.13,147.37,154500.0
2011-09-16 14:00:00,147.37,147.5,147.0,147.05,151000.0,147.37,147.5,147.0,147.05,151000.0
2011-09-16 14:30:00,147.05,147.35,147.0,147.2,230800.0,147.05,147.35,147.0,147.2,230800.0
2011-09-16 15:00:00,147.2,147.25,146.57,146.74,314700.0,147.2,147.25,146.57,146.74,314700.0
2011-09-16 15:30:00,146.72,147.14,146.6,147.07,486800.0,146.72,147.14,146.6,147.07,486800.0
2011-09-19 09:30:00,144.96,144.96,142.5,142.83,1277900.0,144.96,144.96,142.5,142.83,1277900.0
2011-09-19 10:00:00,142.81,142.99,142.02,142.27,754400.0,142.81,142.99,142.02,142.27,754400.0
2011-09-19 10:30:00,142.27,142.99,142.05,142.84,504300.0,142.27,142.99,142.05,142.84,504300.0
2011-09-19 11:00:00,142.92,144.34,142.91,143.9,490100.0,142.92,144.34,142.91,143.9,490100.0
2011-09-19 11:30:00,143.85,145.13,143.37,144.09,440500.0,143.85,145.13,143.37,144.09,440500.0
2011-09-19 12:00:00,144.07,144.6,143.58,143.8,321300.0,144.07,144.6,143.58,143.8,321300.0
2011-09-19 12:30:00,143.83,144.4,143.57,143.95,226300.0,143.83,144.4,143.57,143.95,226300.0
2011-09-19 13:00:00,143.95,144.12,143.37,143.98,202000.0,143.95,144.12,143.37,143.98,202000.0
2011-09-19 13:30:00,143.99,144.63,143.99,144.19,208000.0,143.99,144.63,143.99,144.19,208000.0
2011-09-19 14:00:00,144.2,144.78,143.66,144.23,248800.0,144.2,144.78,143.66,144.23,248800.0
2011-09-19 14:30:00,144.18,145.16,144.12,144.25,304500.0,144.18,145.16,144.12,144.25,304500.0
2011-09-19 15:00:00,144.32,146.4,144.0,146.14,505200.0,144.32,146.4,144.0,146.14,505200.0
2011-09-19 15:30:00,146.23,146.5,145.24,145.62,526400.0,146.23,146.5,145.24,145.62,526400.0
2011-09-20 09:30:00,146.06,147.34,144.6,145.38,892300.0,146.06,147.34,144.6,145.38,892300.0
2011-09-20 10:00:00,145.31,150.46,145.2,149.78,2123600.0,145.31,150.46,145.2,149.78,2123600.0
2011-09-20 10:30:00,149.89,149.89,147.14,148.19,1004800.0,149.89,149.89,147.14,148.19,1004800.0
2011-09-20 11:00:00,148.2,148.25,143.0,145.01,2726400.0,148.2,148.25,143.0,145.01,2726400.0
2011-09-20 11:30:00,145.08,147.0,144.03,146.85,755400.0,145.08,147.0,144.03,146.85,755400.0
2011-09-20 12:00:00,146.85,146.88,144.5,144.54,424900.0,146.85,146.88,144.5,144.54,424900.0
2011-09-20 12:30:00,144.56,145.4,144.0,144.01,433800.0,144.56,145.4,144.0,144.01,433800.0
2011-09-20 13:00:00,144.06,144.44,142.5,143.38,822600.0,144.06,144.44,142.5,143.38,822600.0
2011-09-20 13:30:00,143.42,144.92,143.3,144.82,399000.0,143.42,144.92,143.3,144.82,399000.0
2011-09-20 14:00:00,144.81,145.15,144.0,144.21,358300.0,144.81,145.15,144.0,144.21,358300.0
2011-09-20 14:30:00,144.21,144.37,142.0,142.06,646700.0,144.21,144.37,142.0,142.06,646700.0
2011-09-20 15:00:00,142.06,142.57,138.58,139.07,1313600.0,142.06,142.57,138.58,139.07,1313600.0
2011-09-20 15:30:00,139.08,140.69,138.9,139.94,1109800.0,139.08,140.69,138.9,139.94,1109800.0
2011-09-21 09:30:00,141.36,143.36,139.31,142.08,1255300.0,141.36,143.36,139.31,142.08,1255300.0
2011-09-21 10:00:00,142.09,142.43,139.56,139.94,827400.0,142.09,142.43,139.56,139.94,827400.0
2011-09-21 10:30:00,139.97,140.92,138.85,139.66,770000.0,139.97,140.92,138.85,139.66,770000.0
2011-09-21 11:00:00,139.79,140.75,139.4,140.54,365700.0,139.79,140.75,139.4,140.54,365700.0
2011-09-21 11:30:00,140.54,141.9,140.51,141.77,320900.0,140.54,141.9,140.51,141.77,320900.0
2011-09-21 12:00:00,141.79,142.57,141.52,142.03,452400.0,141.79,142.57,141.52,142.03,452400.0
2011-09-21 12:30:00,142.03,142.25,141.28,141.9,255600.0,142.03,142.25,141.28,141.9,255600.0
2011-09-21 13:00:00,141.85,142.46,141.69,142.34,201600.0,141.85,142.46,141.69,142.34,201600.0
2011-09-21 13:30:00,142.35,142.44,141.42,141.61,150700.0,142.35,142.44,141.42,141.61,150700.0
2011-09-21 14:00:00,141.55,142.9,141.48,142.36,349400.0,141.55,142.9,141.48,142.36,349400.0
2011-09-21 14:30:00,142.25,142.37,140.0,141.31,694900.0,142.25,142.37,140.0,141.31,694900.0
2011-09-21 15:00:00,141.25,143.0,140.89,141.0,505700.0,141.25,143.0,140.89,141.0,505700.0
2011-09-21 15:30:00,141.0,141.14,138.27,138.33,880300.0,141.0,141.14,138.27,138.33,880300.0
2011-09-22 09:30:00,134.0,134.73,127.7,128.1,2415500.0,134.0,134.73,127.7,128.1,2415500.0
2011-09-22 10:00:00,128.16,129.86,127.35,129.81,2221700.0,128.16,129.86,127.35,129.81,2221700.0
2011-09-22 10:30:00,129.84,130.66,129.1,129.42,1056400.0,129.84,130.66,129.1,129.42,1056400.0
2011-09-22 11:00:00,129.47,129.93,127.69,128.53,816800.0,129.47,129.93,127.69,128.53,816800.0
2011-09-22 11:30:00,128.36,129.35,127.21,127.21,692300.0,128.36,129.35,127.21,127.21,692300.0
2011-09-22 12:00:00,127.2,127.43,125.88,126.28,964900.0,127.2,127.43,125.88,126.28,964900.0
2011-09-22 12:30:00,126.37,126.99,125.75,125.87,570500.0,126.37,126.99,125.75,125.87,570500.0
2011-09-22 13:00:00,125.91,126.01,123.02,123.14,1673300.0,125.91,126.01,123.02,123.14,1673300.0
2011-09-22 13:30:00,123.05,123.5,120.3,120.32,1050400.0,123.05,123.5,120.3,120.32,1050400.0
2011-09-22 14:00:00,120.38,121.57,119.61,121.37,2151200.0,120.38,121.57,119.61,121.37,2151200.0
2011-09-22 14:30:00,121.44,122.15,120.1,121.1,1103500.0,121.44,122.15,120.1,121.1,1103500.0
2011-09-22 15:00:00,121.07,122.75,120.01,121.44,851300.0,121.07,122.75,120.01,121.44,851300.0
2011-09-22 15:30:00,121.48,123.88,121.39,123.18,1614900.0,121.48,123.88,121.39,123.18,1614900.0
2011-09-23 09:30:00,121.61,124.7,120.67,122.75,2105200.0,121.61,124.7,120.67,122.75,2105200.0
2011-09-23 10:00:00,122.8,123.88,122.32,123.5,1234400.0,122.8,123.88,122.32,123.5,1234400.0
2011-09-23 10:30:00,123.51,123.71,122.68,122.95,719800.0,123.51,123.71,122.68,122.95,719800.0
2011-09-23 11:00:00,122.98,125.0,122.75,124.63,994300.0,122.98,125.0,122.75,124.63,994300.0
2011-09-23 11:30:00,124.72,124.78,122.29,123.05,775000.0,124.72,124.78,122.29,123.05,775000.0
2011-09-23 12:00:00,123.05,123.76,122.92,123.33,532300.0,123.05,123.76,122.92,123.33,532300.0
2011-09-23 12:30:00,123.35,124.22,122.88,123.1,412100.0,123.35,124.22,122.88,123.1,412100.0
2011-09-23 13:00:00,123.13,123.73,122.51,122.82,347300.0,123.13,123.73,122.51,122.82,347300.0
2011-09-23 13:30:00,122.79,123.88,122.74,123.81,375400.0,122.79,123.88,122.74,123.81,375400.0
2011-09-23 14:00:00,123.81,124.27,123.09,123.19,383000.0,123.81,124.27,123.09,123.19,383000.0
2011-09-23 14:30:00,123.19,123.77,122.5,122.58,297800.0,123.19,123.77,122.5,122.58,297800.0
2011-09-23 15:00:00,122.59,123.12,122.0,123.04,447900.0,122.59,123.12,122.0,123.04,447900.0
2011-09-23 15:30:00,123.09,123.52,122.77,123.38,715200.0,123.09,123.52,122.77,123.38,715200.0
2011-09-26 09:30:00,124.77,125.0,118.28,118.49,1772700.0,124.77,125.0,118.28,118.49,1772700.0
2011-09-26 10:00:00,118.56,119.41,114.3,117.8,1786700.0,118.56,119.41,114.3,117.8,1786700.0
2011-09-26 10:30:00,117.77,119.69,116.45,119.45,1018000.0,117.77,119.69,116.45,119.45,1018000.0
2011-09-26 11:00:00,119.45,120.6,119.16,120.41,784300.0,119.45,120.6,119.16,120.41,784300.0
2011-09-26 11:30:00,120.28,121.91,119.81,121.86,626700.0,120.28,121.91,119.81,121.86,626700.0
2011-09-26 12:00:00,121.83,122.28,120.05,120.3,494300.0,121.83,122.28,120.05,120.3,494300.0
2011-09-26 12:30:00,120.31,120.44,119.25,119.98,504700.0,120.31,120.44,119.25,119.98,504700.0
2011-09-26 13:00:00,120.0,120.0,117.73,117.81,632300.0,120.0,120.0,117.73,117.81,632300.0
2011-09-26 13:30:00,117.82,118.35,116.59,118.28,644700.0,117.82,118.35,116.59,118.28,644700.0
2011-09-26 14:00:00,118.29,119.44,117.99,119.05,523200.0,118.29,119.44,117.99,119.05,523200.0
2011-09-26 14:30:00,119.05,120.39,118.81,119.9,552500.0,119.05,120.39,118.81,119.9,552500.0
2011-09-26 15:00:00,119.88,121.47,119.88,120.94,661700.0,119.88,121.47,119.88,120.94,661700.0
2011-09-26 15:30:00,120.98,122.95,120.51,122.55,1060000.0,120.98,122.95,120.51,122.55,1060000.0
2011-09-27 09:30:00,126.68,128.76,126.28,128.73,1615800.0,126.68,128.76,126.28,128.73,1615800.0
2011-09-27 10:00:00,128.57,128.99,126.11,127.72,1134600.0,128.57,128.99,126.11,127.72,1134600.0
2011-09-27 10:30:00,127.68,128.8,127.04,128.7,840000.0,127.68,128.8,127.04,128.7,840000.0
2011-09-27 11:00:00,128.7,128.8,127.46,128.28,413000.0,128.7,128.8,127.46,128.28,413000.0
2011-09-27 11:30:00,128.28,128.37,127.07,127.61,383000.0,128.28,128.37,127.07,127.61,383000.0
2011-09-27 12:00:00,127.62,128.55,127.2,127.98,423500.0,127.62,128.55,127.2,127.98,423500.0
2011-09-27 12:30:00,128.0,128.43,127.41,128.31,290500.0,128.0,128.43,127.41,128.31,290500.0
2011-09-27 13:00:00,128.27,129.44,128.11,128.9,559800.0,128.27,129.44,128.11,128.9,559800.0
2011-09-27 13:30:00,128.92,130.36,128.46,130.16,619200.0,128.92,130.36,128.46,130.16,619200.0
2011-09-27 14:00:00,130.15,130.77,129.3,129.3,547600.0,130.15,130.77,129.3,129.3,547600.0
2011-09-27 14:30:00,129.27,129.95,128.71,129.65,466700.0,129.27,129.95,128.71,129.65,466700.0
2011-09-27 15:00:00,129.65,129.65,126.9,126.96,793200.0,129.65,129.65,126.9,126.96,793200.0
2011-09-27 15:30:00,126.94,128.15,126.58,127.71,1092200.0,126.94,128.15,126.58,127.71,1092200.0
2011-09-28 09:30:00,127.0,128.5,125.77,126.47,1004000.0,127.0,128.5,125.77,126.47,1004000.0
2011-09-28 10:00:00,126.27,127.14,124.5,125.6,876000.0,126.27,127.14,124.5,125.6,876000.0
2011-09-28 10:30:00,125.67,125.84,124.36,124.65,611900.0,125.67,125.84,124.36,124.65,611900.0
2011-09-28 11:00:00,124.65,124.94,122.6,123.0,603900.0,124.65,124.94,122.6,123.0,603900.0
2011-09-28 11:30:00,122.95,124.66,122.22,124.56,518500.0,122.95,124.66,122.22,124.56,518500.0
2011-09-28 12:00:00,124.55,124.55,123.0,124.0,327200.0,124.55,124.55,123.0,124.0,327200.0
2011-09-28 12:30:00,124.01,124.38,123.0,123.81,310400.0,124.01,124.38,123.0,123.81,310400.0
2011-09-28 13:00:00,123.84,123.85,122.35,122.45,308100.0,123.84,123.85,122.35,122.45,308100.0
2011-09-28 13:30:00,122.5,123.38,122.0,122.26,412700.0,122.5,123.38,122.0,122.26,412700.0
2011-09-28 14:00:00,122.28,122.56,121.51,121.94,362200.0,122.28,122.56,121.51,121.94,362200.0
2011-09-28 14:30:00,121.94,122.9,121.4,121.66,375400.0,121.94,122.9,121.4,121.66,375400.0
2011-09-28 15:00:00,121.71,122.8,121.49,122.05,476000.0,121.71,122.8,121.49,122.05,476000.0
2011-09-28 15:30:00,122.05,122.1,120.73,121.37,1143600.0,122.05,122.1,120.73,121.37,1143600.0
2011-09-29 09:30:00,124.29,124.39,117.11,117.66,2317100.0,124.29,124.39,117.11,117.66,2317100.0
2011-09-29 10:00:00,117.69,117.86,115.2,115.2,1825600.0,117.69,117.86,115.2,115.2,1825600.0
2011-09-29 10:30:00,115.22,115.3,106.37,111.02,4168200.0,115.22,115.3,106.37,111.02,4168200.0
2011-09-29 11:00:00,111.03,113.37,109.9,112.92,2650700.0,111.03,113.37,109.9,112.92,2650700.0
2011-09-29 11:30:00,112.88,115.0,112.5,113.16,1807500.0,112.88,115.0,112.5,113.16,1807500.0
2011-09-29 12:00:00,113.18,114.1,111.6,111.66,739000.0,113.18,114.1,111.6,111.66,739000.0
2011-09-29 12:30:00,111.66,111.76,108.8,109.02,1148500.0,111.66,111.76,108.8,109.02,1148500.0
2011-09-29 13:00:00,109.02,110.54,108.46,108.47,935100.0,109.02,110.54,108.46,108.47,935100.0
2011-09-29 13:30:00,108.47,109.22,107.0,109.05,1841500.0,108.47,109.22,107.0,109.05,1841500.0
2011-09-29 14:00:00,108.8,109.16,106.75,108.0,1520500.0,108.8,109.16,106.75,108.0,1520500.0
2011-09-29 14:30:00,108.01,109.0,106.52,108.53,1221800.0,108.01,109.0,106.52,108.53,1221800.0
2011-09-29 15:00:00,108.52,109.7,106.8,108.75,1273100.0,108.52,109.7,106.8,108.75,1273100.0
2011-09-29 15:30:00,108.74,111.45,107.8,110.3,2594600.0,108.74,111.45,107.8,110.3,2594600.0
2011-09-30 09:30:00,102.8,104.99,100.95,104.06,4224500.0,102.8,104.99,100.95,104.06,4224500.0
2011-09-30 10:00:00,104.06,106.98,103.32,106.15,2446600.0,104.06,106.98,103.32,106.15,2446600.0
2011-09-30 10:30:00,106.17,110.18,105.5,109.0,2380000.0,106.17,110.18,105.5,109.0,2380000.0
2011-09-30 11:00:00,108.96,114.87,108.9,111.83,2527200.0,108.96,114.87,108.9,111.83,2527200.0
2011-09-30 11:30:00,111.84,114.15,111.39,112.27,1751000.0,111.84,114.15,111.39,112.27,1751000.0
2011-09-30 12:00:00,112.27,112.86,110.82,111.93,843100.0,112.27,112.86,110.82,111.93,843100.0
2011-09-30 12:30:00,111.89,111.97,109.46,109.5,785200.0,111.89,111.97,109.46,109.5,785200.0
2011-09-30 13:00:00,109.61,109.65,108.21,108.92,945400.0,109.61,109.65,108.21,108.92,945400.0
2011-09-30 13:30:00,108.94,109.39,108.08,109.17,976900.0,108.94,109.39,108.08,109.17,976900.0
2011-09-30 14:00:00,109.15,109.21,106.62,107.19,1393800.0,109.15,109.21,106.62,107.19,1393800.0
2011-09-30 14:30:00,107.21,108.18,106.58,107.56,1045900.0,107.21,108.18,106.58,107.56,1045900.0
2011-09-30 15:00:00,107.6,107.95,106.81,106.83,790900.0,107.6,107.95,106.81,106.83,790900.0
2011-09-30 15:30:00,106.82,107.61,106.2,106.91,1718500.0,106.82,107.61,106.2,106.91,1718500.0
2011-10-03 09:30:00,104.65,108.88,104.4,105.95,2121800.0,104.65,108.88,104.4,105.95,2121800.0
2011-10-03 10:00:00,105.84,109.22,105.52,107.25,1437600.0,105.84,109.22,105.52,107.25,1437600.0
2011-10-03 10:30:00,107.29,107.56,106.0,106.13,591400.0,107.29,107.56,106.0,106.13,591400.0
2011-10-03 11:00:00,106.13,108.13,105.56,108.05,968000.0,106.13,108.13,105.56,108.05,968000.0
2011-10-03 11:30:00,108.05,108.97,107.0,108.38,757100.0,108.05,108.97,107.0,108.38,757100.0
2011-10-03 12:00:00,108.38,108.79,106.9,108.3,578400.0,108.38,108.79,106.9,108.3,578400.0
2011-10-03 12:30:00,108.19,108.35,106.36,106.46,563700.0,108.19,108.35,106.36,106.46,563700.0
2011-10-03 13:00:00,106.46,106.46,104.99,105.88,709600.0,106.46,106.46,104.99,105.88,709600.0
2011-10-03 13:30:00,105.99,106.42,105.23,106.23,512300.0,105.99,106.42,105.23,106.23,512300.0
2011-10-03 14:00:00,106.16,107.36,105.82,106.52,566400.0,106.16,107.36,105.82,106.52,566400.0
2011-10-03 14:30:00,106.52,106.74,105.09,105.96,581500.0,106.52,106.74,105.09,105.96,581500.0
2011-10-03 15:00:00,106.0,106.97,105.61,105.86,627800.0,106.0,106.97,105.61,105.86,627800.0
2011-10-03 15:30:00,105.91,106.83,105.15,105.24,1080700.0,105.91,106.83,105.15,105.24,1080700.0
2011-10-04 09:30:00,103.7,106.8,102.0,103.28,1600200.0,103.7,106.8,102.0,103.28,1600200.0
2011-10-04 10:00:00,103.13,104.54,102.5,103.99,1102400.0,103.13,104.54,102.5,103.99,1102400.0
2011-10-04 10:30:00,103.99,107.25,103.73,107.01,1248300.0,103.99,107.25,103.73,107.01,1248300.0
2011-10-04 11:00:00,107.03,109.71,106.5,108.5,1283400.0,107.03,109.71,106.5,108.5,1283400.0
2011-10-04 11:30:00,108.48,109.44,107.1,108.57,758200.0,108.48,109.44,107.1,108.57,758200.0
2011-10-04 12:00:00,108.6,109.78,108.0,108.01,558600.0,108.6,109.78,108.0,108.01,558600.0
2011-10-04 12:30:00,108.03,109.0,107.43,107.8,492100.0,108.03,109.0,107.43,107.8,492100.0
2011-10-04 13:00:00,107.81,108.35,106.56,107.35,436700.0,107.81,108.35,106.56,107.35,436700.0
2011-10-04 13:30:00,107.22,107.73,106.36,106.49,479800.0,107.22,107.73,106.36,106.49,479800.0
2011-10-04 14:00:00,106.39,107.0,104.21,105.51,711500.0,106.39,107.0,104.21,105.51,711500.0
2011-10-04 14:30:00,105.52,106.5,104.67,104.93,551400.0,105.52,106.5,104.67,104.93,551400.0
2011-10-04 15:00:00,104.93,105.98,103.7,105.9,672900.0,104.93,105.98,103.7,105.9,672900.0
2011-10-04 15:30:00,105.95,110.22,105.9,110.09,1316800.0,105.95,110.22,105.9,110.09,1316800.0
2011-10-05 09:30:00,108.86,109.04,103.86,105.24,2300800.0,108.86,109.04,103.86,105.24,2300800.0
2011-10-05 10:00:00,105.16,107.58,105.0,106.53,1765100.0,105.16,107.58,105.0,106.53,1765100.0
2011-10-05 10:30:00,106.58,108.72,105.82,108.22,1069400.0,106.58,108.72,105.82,108.22,1069400.0
2011-10-05 11:00:00,108.24,108.37,106.6,107.55,873800.0,108.24,108.37,106.6,107.55,873800.0
2011-10-05 11:30:00,107.57,110.12,107.5,109.61,1198000.0,107.57,110.12,107.5,109.61,1198000.0
2011-10-05 12:00:00,109.69,110.51,108.7,108.86,805000.0,109.69,110.51,108.7,108.86,805000.0
2011-10-05 12:30:00,108.91,109.68,108.27,108.69,570600.0,108.91,109.68,108.27,108.69,570600.0
2011-10-05 13:00:00,108.71,109.63,108.57,109.15,362500.0,108.71,109.63,108.57,109.15,362500.0
2011-10-05 13:30:00,109.23,110.4,108.9,109.98,571800.0,109.23,110.4,108.9,109.98,571800.0
2011-10-05 14:00:00,109.98,110.37,108.8,109.7,643200.0,109.98,110.37,108.8,109.7,643200.0
2011-10-05 14:30:00,109.66,110.2,108.85,109.85,649800.0,109.66,110.2,108.85,109.85,649800.0
2011-10-05 15:00:00,109.85,110.17,109.0,109.54,657200.0,109.85,110.17,109.0,109.54,657200.0
2011-10-05 15:30:00,109.54,111.24,109.47,111.23,1403900.0,109.54,111.24,109.47,111.23,1403900.0
2011-10-06 09:30:00,113.58,116.54,113.01,115.75,2378900.0,113.58,116.54,113.01,115.75,2378900.0
2011-10-06 10:00:00,115.69,119.0,115.43,118.01,2076700.0,115.69,119.0,115.43,118.01,2076700.0
2011-10-06 10:30:00,117.99,119.07,117.5,118.0,1175900.0,117.99,119.07,117.5,118.0,1175900.0
2011-10-06 11:00:00,118.0,118.78,117.39,118.63,734000.0,118.0,118.78,117.39,118.63,734000.0
2011-10-06 11:30:00,118.64,119.5,118.43,119.08,766800.0,118.64,119.5,118.43,119.08,766800.0
2011-10-06 12:00:00,119.08,119.66,118.84,119.64,503400.0,119.08,119.66,118.84,119.64,503400.0
2011-10-06 12:30:00,119.65,119.98,119.0,119.03,647200.0,119.65,119.98,119.0,119.03,647200.0
2011-10-06 13:00:00,119.03,119.68,118.37,118.37,674600.0,119.03,119.68,118.37,118.37,674600.0
2011-10-06 13:30:00,118.42,118.93,118.19,118.68,670000.0,118.42,118.93,118.19,118.68,670000.0
2011-10-06 14:00:00,118.74,119.1,118.0,118.43,411500.0,118.74,119.1,118.0,118.43,411500.0
2011-10-06 14:30:00,118.39,119.16,117.81,119.16,500300.0,118.39,119.16,117.81,119.16,500300.0
2011-10-06 15:00:00,119.1,119.7,118.41,119.24,571000.0,119.1,119.7,118.41,119.24,571000.0
2011-10-06 15:30:00,119.17,120.92,119.1,120.89,1342400.0,119.17,120.92,119.1,120.89,1342400.0
2011-10-07 09:30:00,123.25,123.53,118.58,118.64,2092900.0,123.25,123.53,118.58,118.64,2092900.0
2011-10-07 10:00:00,118.61,118.96,116.6,118.24,1479200.0,118.61,118.96,116.6,118.24,1479200.0
2011-10-07 10:30:00,118.24,118.88,117.03,117.03,714900.0,118.24,118.88,117.03,117.03,714900.0
2011-10-07 11:00:00,117.03,117.27,115.54,115.95,1028500.0,117.03,117.27,115.54,115.95,1028500.0
2011-10-07 11:30:00,115.85,117.78,115.83,117.78,531000.0,115.85,117.78,115.83,117.78,531000.0
2011-10-07 12:00:00,117.78,118.04,116.41,117.25,474500.0,117.78,118.04,116.41,117.25,474500.0
2011-10-07 12:30:00,117.25,117.8,116.76,117.45,249000.0,117.25,117.8,116.76,117.45,249000.0
2011-10-07 13:00:00,117.53,118.5,117.28,118.33,280900.0,117.53,118.5,117.28,118.33,280900.0
2011-10-07 13:30:00,118.33,118.73,117.66,118.61,273400.0,118.33,118.73,117.66,118.61,273400.0
2011-10-07 14:00:00,118.7,119.25,117.89,118.52,450400.0,118.7,119.25,117.89,118.52,450400.0
2011-10-07 14:30:00,118.47,118.98,118.03,118.7,265900.0,118.47,118.98,118.03,118.7,265900.0
2011-10-07 15:00:00,118.79,120.8,118.46,120.67,806900.0,118.79,120.8,118.46,120.67,806900.0
2011-10-07 15:30:00,120.67,120.78,119.05,119.28,1154000.0,120.67,120.78,119.05,119.28,1154000.0
2011-10-10 09:30:00,120.96,124.78,119.48,124.78,1737900.0,120.96,124.78,119.48,124.78,1737900.0
2011-10-10 10:00:00,124.8,126.4,124.6,125.85,1326000.0,124.8,126.4,124.6,125.85,1326000.0
2011-10-10 10:30:00,125.84,127.54,125.81,126.13,1073700.0,125.84,127.54,125.81,126.13,1073700.0
2011-10-10 11:00:00,126.13,126.49,125.11,126.04,613300.0,126.13,126.49,125.11,126.04,613300.0
2011-10-10 11:30:00,125.96,126.56,125.57,125.7,399000.0,125.96,126.56,125.57,125.7,399000.0
2011-10-10 12:00:00,125.62,125.9,124.28,124.68,388000.0,125.62,125.9,124.28,124.68,388000.0
2011-10-10 12:30:00,124.78,125.4,123.65,124.12,502300.0,124.78,125.4,123.65,124.12,502300.0
2011-10-10 13:00:00,124.05,125.63,123.86,125.04,353600.0,124.05,125.63,123.86,125.04,353600.0
2011-10-10 13:30:00,125.03,125.17,124.26,124.71,322700.0,125.03,125.17,124.26,124.71,322700.0
2011-10-10 14:00:00,124.69,125.0,124.14,124.64,262300.0,124.69,125.0,124.14,124.64,262300.0
2011-10-10 14:30:00,124.75,124.95,124.0,124.01,259200.0,124.75,124.95,124.0,124.01,259200.0
2011-10-10 15:00:00,124.01,124.2,122.35,122.56,694800.0,124.01,124.2,122.35,122.56,694800.0
2011-10-10 15:30:00,122.53,124.5,122.11,124.5,786100.0,122.53,124.5,122.11,124.5,786100.0
2011-10-11 09:30:00,123.88,126.35,122.25,126.1,1411300.0,123.88,126.35,122.25,126.1,1411300.0
2011-10-11 10:00:00,126.03,127.0,125.46,126.63,922200.0,126.03,127.0,125.46,126.63,922200.0
2011-10-11 10:30:00,126.58,127.49,125.69,125.75,668400.0,126.58,127.49,125.69,125.75,668400.0
2011-10-11 11:00:00,125.77,126.84,125.29,126.45,574700.0,125.77,126.84,125.29,126.45,574700.0
2011-10-11 11:30:00,126.47,127.77,126.44,127.73,723200.0,126.47,127.77,126.44,127.73,723200.0
2011-10-11 12:00:00,127.67,127.79,127.05,127.47,398400.0,127.67,127.79,127.05,127.47,398400.0
2011-10-11 12:30:00,127.46,127.55,126.31,127.1,332200.0,127.46,127.55,126.31,127.1,332200.0
2011-10-11 13:00:00,127.01,127.39,126.74,127.24,286100.0,127.01,127.39,126.74,127.24,286100.0
2011-10-11 13:30:00,127.29,127.87,126.9,127.87,355500.0,127.29,127.87,126.9,127.87,355500.0
2011-10-11 14:00:00,127.87,128.9,127.63,128.21,715200.0,127.87,128.9,127.63,128.21,715200.0
2011-10-11 14:30:00,128.32,128.8,127.65,128.73,571200.0,128.32,128.8,127.65,128.73,571200.0
2011-10-11 15:00:00,128.75,129.4,128.4,128.65,738700.0,128.75,129.4,128.4,128.65,738700.0
2011-10-11 15:30:00,128.64,129.75,128.41,129.46,970200.0,128.64,129.75,128.41,129.46,970200.0
2011-10-12 09:30:00,130.36,134.35,129.51,133.34,2516700.0,130.36,134.35,129.51,133.34,2516700.0
2011-10-12 10:00:00,133.34,133.34,131.14,131.45,1194300.0,133.34,133.34,131.14,131.45,1194300.0
2011-10-12 10:30:00,131.47,133.32,131.47,132.43,624800.0,131.47,133.32,131.47,132.43,624800.0
2011-10-12 11:00:00,132.44,133.28,132.26,133.0,648300.0,132.44,133.28,132.26,133.0,648300.0
2011-10-12 11:30:00,133.0,133.7,132.77,133.24,558400.0,133.0,133.7,132.77,133.24,558400.0
2011-10-12 12:00:00,133.24,133.5,132.7,133.4,378500.0,133.24,133.5,132.7,133.4,378500.0
2011-10-12 12:30:00,133.44,133.89,133.0,133.74,368100.0,133.44,133.89,133.0,133.74,368100.0
2011-10-12 13:00:00,133.67,134.85,133.66,133.71,620700.0,133.67,134.85,133.66,133.71,620700.0
2011-10-12 13:30:00,133.76,134.73,133.5,133.65,322800.0,133.76,134.73,133.5,133.65,322800.0
2011-10-12 14:00:00,133.72,133.86,132.32,132.99,605200.0,133.72,133.86,132.32,132.99,605200.0
2011-10-12 14:30:00,132.99,133.48,130.27,130.65,948500.0,132.99,133.48,130.27,130.65,948500.0
2011-10-12 15:00:00,130.64,131.6,130.16,131.36,754100.0,130.64,131.6,130.16,131.36,754100.0
2011-10-12 15:30:00,131.22,131.9,130.54,130.78,992000.0,131.22,131.9,130.54,130.78,992000.0
2011-10-13 09:30:00,130.7,132.94,129.55,129.78,1636900.0,130.7,132.94,129.55,129.78,1636900.0
2011-10-13 10:00:00,129.76,130.13,127.85,128.79,1187300.0,129.76,130.13,127.85,128.79,1187300.0
2011-10-13 10:30:00,128.72,129.97,128.52,128.86,478500.0,128.72,129.97,128.52,128.86,478500.0
2011-10-13 11:00:00,128.89,130.63,128.82,129.44,539300.0,128.89,130.63,128.82,129.44,539300.0
2011-10-13 11:30:00,129.47,131.4,129.39,130.28,715700.0,129.47,131.4,129.39,130.28,715700.0
2011-10-13 12:00:00,130.28,130.63,129.52,129.58,314000.0,130.28,130.63,129.52,129.58,314000.0
2011-10-13 12:30:00,129.62,129.83,128.62,128.81,356700.0,129.62,129.83,128.62,128.81,356700.0
2011-10-13 13:00:00,128.88,129.88,128.15,129.73,449200.0,128.88,129.88,128.15,129.73,449200.0
2011-10-13 13:30:00,129.7,130.47,129.61,130.16,425000.0,129.7,130.47,129.61,130.16,425000.0
2011-10-13 14:00:00,130.1,131.14,129.8,131.04,304900.0,130.1,131.14,129.8,131.04,304900.0
2011-10-13 14:30:00,131.01,132.25,131.0,131.75,592400.0,131.01,132.25,131.0,131.75,592400.0
2011-10-13 15:00:00,131.72,133.22,131.6,131.9,695000.0,131.72,133.22,131.6,131.9,695000.0
2011-10-13 15:30:00,132.0,133.3,131.67,133.0,983100.0,132.0,133.3,131.67,133.0,983100.0
2011-10-14 09:30:00,138.53,138.53,136.06,136.67,1854400.0,138.53,138.53,136.06,136.67,1854400.0
2011-10-14 10:00:00,136.79,136.98,135.0,135.22,1208800.0,136.79,136.98,135.0,135.22,1208800.0
2011-10-14 10:30:00,135.28,136.46,135.15,136.03,656000.0,135.28,136.46,135.15,136.03,656000.0
2011-10-14 11:00:00,135.95,136.89,135.75,135.84,461400.0,135.95,136.89,135.75,135.84,461400.0
2011-10-14 11:30:00,135.84,136.35,135.55,136.1,328000.0,135.84,136.35,135.55,136.1,328000.0
2011-10-14 12:00:00,136.11,136.71,135.98,136.58,269900.0,136.11,136.71,135.98,136.58,269900.0
2011-10-14 12:30:00,136.59,137.1,136.5,136.59,311500.0,136.59,137.1,136.5,136.59,311500.0
2011-10-14 13:00:00,136.54,137.51,136.54,137.4,293700.0,136.54,137.51,136.54,137.4,293700.0
2011-10-14 13:30:00,137.4,137.75,137.17,137.5,312600.0,137.4,137.75,137.17,137.5,312600.0
2011-10-14 14:00:00,137.5,137.63,137.24,137.35,287600.0,137.5,137.63,137.24,137.35,287600.0
2011-10-14 14:30:00,137.33,137.53,136.53,137.49,537800.0,137.33,137.53,136.53,137.49,537800.0
2011-10-14 15:00:00,137.51,137.51,136.4,137.39,460900.0,137.51,137.51,136.4,137.39,460900.0
2011-10-14 15:30:00,137.38,137.75,136.91,137.59,815200.0,137.38,137.75,136.91,137.59,815200.0
2011-10-17 09:30:00,136.29,137.37,134.6,135.84,1349600.0,136.29,137.37,134.6,135.84,1349600.0
2011-10-17 10:00:00,135.84,138.38,135.71,137.18,939400.0,135.84,138.38,135.71,137.18,939400.0
2011-10-17 10:30:00,137.18,137.85,136.55,136.65,543000.0,137.18,137.85,136.55,136.65,543000.0
2011-10-17 11:00:00,136.57,137.65,136.27,137.41,346500.0,136.57,137.65,136.27,137.41,346500.0
2011-10-17 11:30:00,137.45,137.79,136.54,136.64,325600.0,137.45,137.79,136.54,136.64,325600.0
2011-10-17 12:00:00,136.55,136.61,135.1,136.17,579500.0,136.55,136.61,135.1,136.17,579500.0
2011-10-17 12:30:00,136.17,136.21,134.89,135.47,409600.0,136.17,136.21,134.89,135.47,409600.0
2011-10-17 13:00:00,135.42,136.13,134.6,135.55,481400.0,135.42,136.13,134.6,135.55,481400.0
2011-10-17 13:30:00,135.55,135.84,135.13,135.61,307900.0,135.55,135.84,135.13,135.61,307900.0
2011-10-17 14:00:00,135.61,135.8,134.62,134.72,346100.0,135.61,135.8,134.62,134.72,346100.0
2011-10-17 14:30:00,134.71,134.78,134.22,134.59,385200.0,134.71,134.78,134.22,134.59,385200.0
2011-10-17 15:00:00,134.66,135.6,134.5,135.4,311800.0,134.66,135.6,134.5,135.4,311800.0
2011-10-17 15:30:00,135.48,136.0,135.08,135.61,515900.0,135.48,136.0,135.08,135.61,515900.0
2011-10-18 09:30:00,133.97,133.98,127.51,129.21,2163700.0,133.97,133.98,127.51,129.21,2163700.0
2011-10-18 10:00:00,129.24,129.6,126.56,129.49,1590900.0,129.24,129.6,126.56,129.49,1590900.0
2011-10-18 10:30:00,129.41,129.63,128.28,128.75,789200.0,129.41,129.63,128.28,128.75,789200.0
2011-10-18 11:00:00,128.85,129.34,128.14,129.11,512300.0,128.85,129.34,128.14,129.11,512300.0
2011-10-18 11:30:00,129.22,131.13,129.13,130.2,810700.0,129.22,131.13,129.13,130.2,810700.0
2011-10-18 12:00:00,130.19,130.6,129.93,130.03,395000.0,130.19,130.6,129.93,130.03,395000.0
2011-10-18 12:30:00,130.08,130.8,129.75,130.11,337400.0,130.08,130.8,129.75,130.11,337400.0
2011-10-18 13:00:00,130.04,130.26,128.73,129.34,355900.0,130.04,130.26,128.73,129.34,355900.0
2011-10-18 13:30:00,129.28,130.33,128.92,129.63,279700.0,129.28,130.33,128.92,129.63,279700.0
2011-10-18 14:00:00,129.7,130.42,129.34,130.34,208500.0,129.7,130.42,129.34,130.34,208500.0
2011-10-18 14:30:00,130.32,131.29,129.7,130.0,547400.0,130.32,131.29,129.7,130.0,547400.0
2011-10-18 15:00:00,130.0,132.97,130.0,131.89,773700.0,130.0,132.97,130.0,131.89,773700.0
2011-10-18 15:30:00,131.89,132.89,131.38,132.36,708600.0,131.89,132.89,131.38,132.36,708600.0
2011-10-19 09:30:00,130.82,133.89,130.34,131.79,921800.0,130.82,133.89,130.34,131.79,921800.0
2011-10-19 10:00:00,131.67,132.42,130.83,132.31,515700.0,131.67,132.42,130.83,132.31,515700.0
2011-10-19 10:30:00,132.26,133.41,131.98,132.74,526800.0,132.26,133.41,131.98,132.74,526800.0
2011-10-19 11:00:00,132.71,133.55,131.78,133.02,549700.0,132.71,133.55,131.78,133.02,549700.0
2011-10-19 11:30:00,133.07,133.98,132.81,133.12,491800.0,133.07,133.98,132.81,133.12,491800.0
2011-10-19 12:00:00,133.16,133.87,132.74,133.36,329000.0,133.16,133.87,132.74,133.36,329000.0
2011-10-19 12:30:00,133.36,133.44,132.0,132.0,246800.0,133.36,133.44,132.0,132.0,246800.0
2011-10-19 13:00:00,132.0,132.35,131.26,131.28,281200.0,132.0,132.35,131.26,131.28,281200.0
2011-10-19 13:30:00,131.28,131.28,130.12,130.71,431600.0,131.28,131.28,130.12,130.71,431600.0
2011-10-19 14:00:00,130.78,130.83,128.82,128.82,609300.0,130.78,130.83,128.82,128.82,609300.0
2011-10-19 14:30:00,128.89,129.47,128.0,128.13,541200.0,128.89,129.47,128.0,128.13,541200.0
2011-10-19 15:00:00,128.08,128.34,126.85,126.96,890700.0,128.08,128.34,126.85,126.96,890700.0
2011-10-19 15:30:00,126.95,127.42,125.35,126.0,1185500.0,126.95,127.42,125.35,126.0,1185500.0
2011-10-20 09:30:00,122.5,125.61,121.66,125.1,1881500.0,122.5,125.61,121.66,125.1,1881500.0
2011-10-20 10:00:00,125.04,125.82,123.25,123.39,872500.0,125.04,125.82,123.25,123.39,872500.0
2011-10-20 10:30:00,123.49,124.78,123.3,123.33,720100.0,123.49,124.78,123.3,123.33,720100.0
2011-10-20 11:00:00,123.3,123.59,122.6,123.34,704800.0,123.3,123.59,122.6,123.34,704800.0
2011-10-20 11:30:00,123.34,124.08,123.16,124.0,495600.0,123.34,124.08,123.16,124.0,495600.0
2011-10-20 12:00:00,124.0,124.07,122.8,123.06,277200.0,124.0,124.07,122.8,123.06,277200.0
2011-10-20 12:30:00,123.1,124.0,123.1,123.83,275700.0,123.1,124.0,123.1,123.83,275700.0
2011-10-20 13:00:00,123.83,124.49,123.32,123.99,467500.0,123.83,124.49,123.32,123.99,467500.0
2011-10-20 13:30:00,124.1,124.35,123.53,123.7,331100.0,124.1,124.35,123.53,123.7,331100.0
2011-10-20 14:00:00,123.78,124.19,123.61,123.88,389800.0,123.78,124.19,123.61,123.88,389800.0
2011-10-20 14:30:00,123.88,124.5,123.64,123.9,450400.0,123.88,124.5,123.64,123.9,450400.0
2011-10-20 15:00:00,123.9,124.16,122.97,123.68,488000.0,123.9,124.16,122.97,123.68,488000.0
2011-10-20 15:30:00,123.64,124.6,123.62,123.87,809700.0,123.64,124.6,123.62,123.87,809700.0
2011-10-21 09:30:00,126.15,126.29,122.77,122.8,1194200.0,126.15,126.29,122.77,122.8,1194200.0
2011-10-21 10:00:00,122.84,124.57,122.65,123.2,802900.0,122.84,124.57,122.65,123.2,802900.0
2011-10-21 10:30:00,123.3,123.38,121.74,121.9,721600.0,123.3,123.38,121.74,121.9,721600.0
2011-10-21 11:00:00,121.83,121.86,119.58,120.71,1492500.0,121.83,121.86,119.58,120.71,1492500.0
2011-10-21 11:30:00,120.66,121.86,120.5,120.51,620900.0,120.66,121.86,120.5,120.51,620900.0
2011-10-21 12:00:00,120.53,121.09,120.2,120.86,408400.0,120.53,121.09,120.2,120.86,408400.0
2011-10-21 12:30:00,120.85,121.24,120.56,121.0,386000.0,120.85,121.24,120.56,121.0,386000.0
2011-10-21 13:00:00,121.0,121.17,120.26,120.6,442700.0,121.0,121.17,120.26,120.6,442700.0
2011-10-21 13:30:00,120.59,121.7,120.53,121.26,279900.0,120.59,121.7,120.53,121.26,279900.0
2011-10-21 14:00:00,121.29,122.06,121.27,121.86,311700.0,121.29,122.06,121.27,121.86,311700.0
2011-10-21 14:30:00,121.88,122.23,121.35,121.94,259300.0,121.88,122.23,121.35,121.94,259300.0
2011-10-21 15:00:00,121.85,122.05,121.36,121.6,288600.0,121.85,122.05,121.36,121.6,288600.0
2011-10-21 15:30:00,121.6,122.15,121.17,122.15,616100.0,121.6,122.15,121.17,122.15,616100.0
2011-10-24 09:30:00,123.66,127.95,123.5,126.33,1536300.0,123.66,127.95,123.5,126.33,1536300.0
2011-10-24 10:00:00,126.41,127.42,125.72,127.25,675200.0,126.41,127.42,125.72,127.25,675200.0
2011-10-24 10:30:00,127.29,128.55,127.28,128.2,760700.0,127.29,128.55,127.28,128.2,760700.0
2011-10-24 11:00:00,128.2,130.35,128.2,130.17,841900.0,128.2,130.35,128.2,130.17,841900.0
2011-10-24 11:30:00,130.07,130.65,129.12,130.58,693100.0,130.07,130.65,129.12,130.58,693100.0
2011-10-24 12:00:00,130.52,132.85,130.44,132.54,925300.0,130.52,132.85,130.44,132.54,925300.0
2011-10-24 12:30:00,132.64,132.64,131.53,132.2,595900.0,132.64,132.64,131.53,132.2,595900.0
2011-10-24 13:00:00,132.16,132.46,131.69,131.81,344700.0,132.16,132.46,131.69,131.81,344700.0
2011-10-24 13:30:00,131.73,132.75,131.2,132.42,461100.0,131.73,132.75,131.2,132.42,461100.0
2011-10-24 14:00:00,132.43,132.6,131.25,131.39,420500.0,132.43,132.6,131.25,131.39,420500.0
2011-10-24 14:30:00,131.33,132.11,130.68,131.78,472600.0,131.33,132.11,130.68,131.78,472600.0
2011-10-24 15:00:00,131.75,132.28,131.54,131.84,484900.0,131.75,132.28,131.54,131.84,484900.0
2011-10-24 15:30:00,131.84,132.08,131.06,132.03,954700.0,131.84,132.08,131.06,132.03,954700.0
2011-10-25 09:30:00,132.2,132.2,127.33,129.5,1165100.0,132.2,132.2,127.33,129.5,1165100.0
2011-10-25 10:00:00,129.5,130.38,128.65,129.78,732000.0,129.5,130.38,128.65,129.78,732000.0
2011-10-25 10:30:00,129.64,132.0,129.25,130.5,814700.0,129.64,132.0,129.25,130.5,814700.0
2011-10-25 11:00:00,130.52,130.66,127.9,128.5,592800.0,130.52,130.66,127.9,128.5,592800.0
2011-10-25 11:30:00,128.47,129.0,128.0,128.0,375400.0,128.47,129.0,128.0,128.0,375400.0
2011-10-25 12:00:00,128.0,128.64,127.07,127.7,393800.0,128.0,128.64,127.07,127.7,393800.0
2011-10-25 12:30:00,127.72,128.04,127.52,127.67,294500.0,127.72,128.04,127.52,127.67,294500.0
2011-10-25 13:00:00,127.74,127.87,127.21,127.4,264500.0,127.74,127.87,127.21,127.4,264500.0
2011-10-25 13:30:00,127.39,127.4,126.65,127.0,324400.0,127.39,127.4,126.65,127.0,324400.0
2011-10-25 14:00:00,127.06,127.57,126.2,127.3,472500.0,127.06,127.57,126.2,127.3,472500.0
2011-10-25 14:30:00,127.39,127.7,127.06,127.46,260800.0,127.39,127.7,127.06,127.46,260800.0
2011-10-25 15:00:00,127.53,127.99,127.3,127.42,344400.0,127.53,127.99,127.3,127.42,344400.0
2011-10-25 15:30:00,127.48,128.27,127.48,128.05,720500.0,127.48,128.27,127.48,128.05,720500.0
2011-10-26 09:30:00,130.69,131.98,127.79,129.0,1731200.0,130.69,131.98,127.79,129.0,1731200.0
2011-10-26 10:00:00,129.07,129.72,127.15,127.61,1175200.0,129.07,129.72,127.15,127.61,1175200.0
2011-10-26 10:30:00,127.61,127.94,125.58,126.06,965300.0,127.61,127.94,125.58,126.06,965300.0
2011-10-26 11:00:00,126.04,127.37,125.91,126.76,555000.0,126.04,127.37,125.91,126.76,555000.0
2011-10-26 11:30:00,126.77,129.0,126.69,128.81,585300.0,126.77,129.0,126.69,128.81,585300.0
2011-10-26 12:00:00,128.78,128.89,127.66,127.97,457100.0,128.78,128.89,127.66,127.97,457100.0
2011-10-26 12:30:00,127.94,128.22,127.31,127.56,219500.0,127.94,128.22,127.31,127.56,219500.0
2011-10-26 13:00:00,127.51,127.96,126.71,127.58,234900.0,127.51,127.96,126.71,127.58,234900.0
2011-10-26 13:30:00,127.58,128.4,127.41,128.1,620600.0,127.58,128.4,127.41,128.1,620600.0
2011-10-26 14:00:00,128.06,129.6,127.9,129.41,572700.0,128.06,129.6,127.9,129.41,572700.0
2011-10-26 14:30:00,129.49,131.0,129.44,129.77,666900.0,129.49,131.0,129.44,129.77,666900.0
2011-10-26 15:00:00,129.69,130.97,129.55,130.8,564100.0,129.69,130.97,129.55,130.8,564100.0
2011-10-26 15:30:00,130.91,131.32,130.33,130.72,886700.0,130.91,131.32,130.33,130.72,886700.0
2011-10-27 09:30:00,137.04,140.0,137.02,137.57,2958800.0,137.04,140.0,137.02,137.57,2958800.0
2011-10-27 10:00:00,137.61,138.0,136.4,136.86,861400.0,137.61,138.0,136.4,136.86,861400.0
2011-10-27 10:30:00,136.98,137.1,133.8,135.13,1032200.0,136.98,137.1,133.8,135.13,1032200.0
2011-10-27 11:00:00,135.17,136.2,134.75,135.51,558200.0,135.17,136.2,134.75,135.51,558200.0
2011-10-27 11:30:00,135.57,136.5,135.3,136.37,465000.0,135.57,136.5,135.3,136.37,465000.0
2011-10-27 12:00:00,136.38,136.92,135.1,136.59,605700.0,136.38,136.92,135.1,136.59,605700.0
2011-10-27 12:30:00,136.52,136.72,135.85,135.92,327900.0,136.52,136.72,135.85,135.92,327900.0
2011-10-27 13:00:00,136.1,137.41,135.98,137.33,435100.0,136.1,137.41,135.98,137.33,435100.0
2011-10-27 13:30:00,137.4,138.48,137.2,138.47,583500.0,137.4,138.48,137.2,138.47,583500.0
2011-10-27 14:00:00,138.48,138.95,137.9,138.63,733400.0,138.48,138.95,137.9,138.63,733400.0
2011-10-27 14:30:00,138.61,139.05,138.01,138.28,596900.0,138.61,139.05,138.01,138.28,596900.0
2011-10-27 15:00:00,138.2,138.49,137.32,137.93,761500.0,138.2,138.49,137.32,137.93,761500.0
2011-10-27 15:30:00,137.91,138.39,136.82,138.36,1598800.0,137.91,138.39,136.82,138.36,1598800.0
2011-10-28 09:30:00,145.0,147.68,142.64,145.69,4865600.0,145.0,147.68,142.64,145.69,4865600.0
2011-10-28 10:00:00,145.7,146.5,144.4,145.86,1635300.0,145.7,146.5,144.4,145.86,1635300.0
2011-10-28 10:30:00,145.82,146.75,145.53,146.08,1014600.0,145.82,146.75,145.53,146.08,1014600.0
2011-10-28 11:00:00,146.14,146.33,144.54,145.17,1024400.0,146.14,146.33,144.54,145.17,1024400.0
2011-10-28 11:30:00,145.11,145.38,143.42,143.69,603700.0,145.11,145.38,143.42,143.69,603700.0
2011-10-28 12:00:00,143.72,144.6,142.82,143.0,584500.0,143.72,144.6,142.82,143.0,584500.0
2011-10-28 12:30:00,143.0,144.33,142.91,144.3,485700.0,143.0,144.33,142.91,144.3,485700.0
2011-10-28 13:00:00,144.26,144.98,144.19,144.78,372600.0,144.26,144.98,144.19,144.78,372600.0
2011-10-28 13:30:00,144.78,144.79,143.64,144.54,438500.0,144.78,144.79,143.64,144.54,438500.0
2011-10-28 14:00:00,144.55,144.78,144.05,144.4,324000.0,144.55,144.78,144.05,144.4,324000.0
2011-10-28 14:30:00,144.39,144.8,144.0,144.48,292900.0,144.39,144.8,144.0,144.48,292900.0
2011-10-28 15:00:00,144.49,144.68,144.3,144.42,426000.0,144.49,144.68,144.3,144.42,426000.0
2011-10-28 15:30:00,144.4,145.15,144.37,144.62,1175000.0,144.4,145.15,144.37,144.62,1175000.0
2011-10-31 09:30:00,140.76,142.0,138.79,141.62,1379100.0,140.76,142.0,138.79,141.62,1379100.0
2011-10-31 10:00:00,141.61,142.68,141.0,142.08,614400.0,141.61,142.68,141.0,142.08,614400.0
2011-10-31 10:30:00,142.07,143.91,141.98,143.0,547000.0,142.07,143.91,141.98,143.0,547000.0
2011-10-31 11:00:00,143.0,143.29,142.21,142.21,357800.0,143.0,143.29,142.21,142.21,357800.0
2011-10-31 11:30:00,142.21,142.57,141.5,141.6,390700.0,142.21,142.57,141.5,141.6,390700.0
2011-10-31 12:00:00,141.6,142.08,141.16,141.35,287700.0,141.6,142.08,141.16,141.35,287700.0
2011-10-31 12:30:00,141.37,141.74,141.03,141.24,311600.0,141.37,141.74,141.03,141.24,311600.0
2011-10-31 13:00:00,141.24,141.59,140.45,140.5,266500.0,141.24,141.59,140.45,140.5,266500.0
2011-10-31 13:30:00,140.49,142.5,140.49,141.81,403400.0,140.49,142.5,140.49,141.81,403400.0
2011-10-31 14:00:00,141.83,142.04,141.22,141.29,137100.0,141.83,142.04,141.22,141.29,137100.0
2011-10-31 14:30:00,141.39,141.79,140.28,141.32,284400.0,141.39,141.79,140.28,141.32,284400.0
2011-10-31 15:00:00,141.33,141.37,139.75,139.93,408300.0,141.33,141.37,139.75,139.93,408300.0
2011-10-31 15:30:00,139.93,140.43,139.54,140.14,815000.0,139.93,140.43,139.54,140.14,815000.0
2011-11-01 09:30:00,133.6,136.38,132.8,135.31,1396000.0,133.6,136.38,132.8,135.31,1396000.0
2011-11-01 10:00:00,135.34,136.99,134.88,136.46,964000.0,135.34,136.99,134.88,136.46,964000.0
2011-11-01 10:30:00,136.45,136.75,135.75,135.97,456000.0,136.45,136.75,135.75,135.97,456000.0
2011-11-01 11:00:00,135.97,136.2,135.49,135.82,263900.0,135.97,136.2,135.49,135.82,263900.0
2011-11-01 11:30:00,135.73,135.94,134.01,134.53,540000.0,135.73,135.94,134.01,134.53,540000.0
2011-11-01 12:00:00,134.43,134.9,133.6,134.81,393500.0,134.43,134.9,133.6,134.81,393500.0
2011-11-01 12:30:00,134.81,135.56,134.24,134.83,264500.0,134.81,135.56,134.24,134.83,264500.0
2011-11-01 13:00:00,134.76,135.45,134.16,135.0,242700.0,134.76,135.45,134.16,135.0,242700.0
2011-11-01 13:30:00,135.06,136.4,134.81,135.91,487000.0,135.06,136.4,134.81,135.91,487000.0
2011-11-01 14:00:00,135.94,136.83,135.65,136.52,336400.0,135.94,136.83,135.65,136.52,336400.0
2011-11-01 14:30:00,136.51,136.98,136.06,136.42,287200.0,136.51,136.98,136.06,136.42,287200.0
2011-11-01 15:00:00,136.28,136.34,135.4,135.59,293300.0,136.28,136.34,135.4,135.59,293300.0
2011-11-01 15:30:00,135.53,136.95,134.97,135.05,677700.0,135.53,136.95,134.97,135.05,677700.0
2011-11-02 09:30:00,139.81,141.88,139.51,140.39,1565700.0,139.81,141.88,139.51,140.39,1565700.0
2011-11-02 10:00:00,140.34,140.73,139.33,140.61,603600.0,140.34,140.73,139.33,140.61,603600.0
2011-11-02 10:30:00,140.61,141.0,139.86,140.69,338800.0,140.61,141.0,139.86,140.69,338800.0
2011-11-02 11:00:00,140.66,141.4,140.61,141.25,495000.0,140.66,141.4,140.61,141.25,495000.0
2011-11-02 11:30:00,141.25,141.6,140.84,141.33,404200.0,141.25,141.6,140.84,141.33,404200.0
2011-11-02 12:00:00,141.26,141.38,140.1,140.13,399900.0,141.26,141.38,140.1,140.13,399900.0
2011-11-02 12:30:00,140.13,141.0,139.4,139.88,446000.0,140.13,141.0,139.4,139.88,446000.0
2011-11-02 13:00:00,139.89,140.44,139.5,139.72,315000.0,139.89,140.44,139.5,139.72,315000.0
2011-11-02 13:30:00,139.66,140.34,139.6,140.0,289700.0,139.66,140.34,139.6,140.0,289700.0
2011-11-02 14:00:00,139.92,140.65,139.37,140.26,357100.0,139.92,140.65,139.37,140.26,357100.0
2011-11-02 14:30:00,140.22,140.45,139.77,140.11,266100.0,140.22,140.45,139.77,140.11,266100.0
2011-11-02 15:00:00,140.11,140.7,139.79,140.53,351700.0,140.11,140.7,139.79,140.53,351700.0
2011-11-02 15:30:00,140.5,140.65,140.0,140.54,574200.0,140.5,140.65,140.0,140.54,574200.0
2011-11-03 09:30:00,142.67,144.94,140.0,141.31,1702100.0,142.67,144.94,140.0,141.31,1702100.0
2011-11-03 10:00:00,141.46,141.88,140.1,141.31,515100.0,141.46,141.88,140.1,141.31,515100.0
2011-11-03 10:30:00,141.34,142.17,140.77,141.39,494400.0,141.34,142.17,140.77,141.39,494400.0
2011-11-03 11:00:00,141.48,142.34,141.29,141.86,450100.0,141.48,142.34,141.29,141.86,450100.0
2011-11-03 11:30:00,141.88,142.5,141.63,141.77,309700.0,141.88,142.5,141.63,141.77,309700.0
2011-11-03 12:00:00,141.81,142.15,141.5,141.76,162500.0,141.81,142.15,141.5,141.76,162500.0
2011-11-03 12:30:00,141.75,142.0,141.17,141.87,155600.0,141.75,142.0,141.17,141.87,155600.0
2011-11-03 13:00:00,141.92,141.95,141.3,141.71,203200.0,141.92,141.95,141.3,141.71,203200.0
2011-11-03 13:30:00,141.7,141.99,141.45,141.56,175500.0,141.7,141.99,141.45,141.56,175500.0
2011-11-03 14:00:00,141.63,142.45,141.48,142.36,253400.0,141.63,142.45,141.48,142.36,253400.0
2011-11-03 14:30:00,142.32,142.69,142.32,142.63,245700.0,142.32,142.69,142.32,142.63,245700.0
2011-11-03 15:00:00,142.63,143.59,142.56,143.39,538400.0,142.63,143.59,142.56,143.39,538400.0
2011-11-03 15:30:00,143.38,143.93,143.07,143.45,803600.0,143.38,143.93,143.07,143.45,803600.0
2011-11-04 09:30:00,142.86,143.6,140.77,140.87,810500.0,142.86,143.6,140.77,140.87,810500.0
2011-11-04 10:00:00,140.87,141.65,140.35,141.31,618600.0,140.87,141.65,140.35,141.31,618600.0
2011-11-04 10:30:00,141.18,141.29,138.95,140.15,737700.0,141.18,141.29,138.95,140.15,737700.0
2011-11-04 11:00:00,140.15,140.98,139.81,140.68,292100.0,140.15,140.98,139.81,140.68,292100.0
2011-11-04 11:30:00,140.62,141.5,140.62,141.44,208600.0,140.62,141.5,140.62,141.44,208600.0
2011-11-04 12:00:00,141.46,141.95,141.4,141.83,182100.0,141.46,141.95,141.4,141.83,182100.0
2011-11-04 12:30:00,141.88,141.88,141.13,141.39,173700.0,141.88,141.88,141.13,141.39,173700.0
2011-11-04 13:00:00,141.49,142.25,141.28,142.25,166700.0,141.49,142.25,141.28,142.25,166700.0
2011-11-04 13:30:00,142.25,143.43,142.19,142.99,275400.0,142.25,143.43,142.19,142.99,275400.0
2011-11-04 14:00:00,142.99,143.08,142.4,142.95,183100.0,142.99,143.08,142.4,142.95,183100.0
2011-11-04 14:30:00,142.82,143.1,142.57,143.08,142100.0,142.82,143.1,142.57,143.08,142100.0
2011-11-04 15:00:00,143.1,143.1,142.14,142.64,212300.0,143.1,143.1,142.14,142.64,212300.0
2011-11-04 15:30:00,142.68,143.29,142.54,143.17,462500.0,142.68,143.29,142.54,143.17,462500.0
2011-11-07 09:30:00,142.39,143.89,142.02,142.51,724500.0,142.39,143.89,142.02,142.51,724500.0
2011-11-07 10:00:00,142.51,142.67,140.5,141.24,590100.0,142.51,142.67,140.5,141.24,590100.0
2011-11-07 10:30:00,141.16,141.4,140.56,140.65,324800.0,141.16,141.4,140.56,140.65,324800.0
2011-11-07 11:00:00,140.69,140.94,139.76,140.24,273200.0,140.69,140.94,139.76,140.24,273200.0
2011-11-07 11:30:00,140.2,140.82,140.03,140.76,147900.0,140.2,140.82,140.03,140.76,147900.0
2011-11-07 12:00:00,140.67,140.81,140.0,140.04,165800.0,140.67,140.81,140.0,140.04,165800.0
2011-11-07 12:30:00,140.01,140.18,139.6,140.05,162700.0,140.01,140.18,139.6,140.05,162700.0
2011-11-07 13:00:00,140.04,140.75,140.0,140.71,125000.0,140.04,140.75,140.0,140.71,125000.0
2011-11-07 13:30:00,140.7,140.8,139.9,140.56,207000.0,140.7,140.8,139.9,140.56,207000.0
2011-11-07 14:00:00,140.55,140.8,140.11,140.39,299900.0,140.55,140.8,140.11,140.39,299900.0
2011-11-07 14:30:00,140.42,140.77,140.34,140.51,267100.0,140.42,140.77,140.34,140.51,267100.0
2011-11-07 15:00:00,140.51,141.04,140.45,140.61,298000.0,140.51,141.04,140.45,140.61,298000.0
2011-11-07 15:30:00,140.62,140.9,140.54,140.73,458200.0,140.62,140.9,140.54,140.73,458200.0
2011-11-08 09:30:00,141.6,142.72,141.16,141.29,822000.0,141.6,142.72,141.16,141.29,822000.0
2011-11-08 10:00:00,141.29,141.58,139.96,140.2,647900.0,141.29,141.58,139.96,140.2,647900.0
2011-11-08 10:30:00,140.18,140.65,139.8,140.02,446300.0,140.18,140.65,139.8,140.02,446300.0
2011-11-08 11:00:00,139.97,140.24,138.6,139.35,386500.0,139.97,140.24,138.6,139.35,386500.0
2011-11-08 11:30:00,139.41,140.92,139.3,140.58,266600.0,139.41,140.92,139.3,140.58,266600.0
2011-11-08 12:00:00,140.52,140.98,140.36,140.88,116300.0,140.52,140.98,140.36,140.88,116300.0
2011-11-08 12:30:00,140.88,141.1,140.14,140.41,120900.0,140.88,141.1,140.14,140.41,120900.0
2011-11-08 13:00:00,140.41,141.0,140.37,140.94,95100.0,140.41,141.0,140.37,140.94,95100.0
2011-11-08 13:30:00,140.98,141.82,140.71,141.56,330500.0,140.98,141.82,140.71,141.56,330500.0
2011-11-08 14:00:00,141.6,142.27,141.2,142.23,293600.0,141.6,142.27,141.2,142.23,293600.0
2011-11-08 14:30:00,142.24,142.39,141.5,142.22,231900.0,142.24,142.39,141.5,142.22,231900.0
2011-11-08 15:00:00,142.24,142.5,141.88,142.46,250900.0,142.24,142.5,141.88,142.46,250900.0
2011-11-08 15:30:00,142.5,142.65,141.88,141.95,626500.0,142.5,142.65,141.88,141.95,626500.0
2011-11-09 09:30:00,139.34,139.5,138.0,138.39,1055800.0,139.34,139.5,138.0,138.39,1055800.0
2011-11-09 10:00:00,138.27,138.8,138.02,138.46,428300.0,138.27,138.8,138.02,138.46,428300.0
2011-11-09 10:30:00,138.53,138.75,137.5,138.5,536100.0,138.53,138.75,137.5,138.5,536100.0
2011-11-09 11:00:00,138.64,139.25,138.54,138.86,270000.0,138.64,139.25,138.54,138.86,270000.0
2011-11-09 11:30:00,138.86,139.77,138.62,139.51,281800.0,138.86,139.77,138.62,139.51,281800.0
2011-11-09 12:00:00,139.5,139.7,138.86,139.15,190100.0,139.5,139.7,138.86,139.15,190100.0
2011-11-09 12:30:00,139.14,140.25,139.06,139.97,184400.0,139.14,140.25,139.06,139.97,184400.0
2011-11-09 13:00:00,139.98,140.15,138.76,139.06,171700.0,139.98,140.15,138.76,139.06,171700.0
2011-11-09 13:30:00,139.08,139.17,138.03,138.32,226800.0,139.08,139.17,138.03,138.32,226800.0
2011-11-09 14:00:00,138.33,138.35,137.2,137.66,428000.0,138.33,138.35,137.2,137.66,428000.0
2011-11-09 14:30:00,137.6,137.71,136.59,136.68,406500.0,137.6,137.71,136.59,136.68,406500.0
2011-11-09 15:00:00,136.59,137.4,136.51,137.15,328700.0,136.59,137.4,136.51,137.15,328700.0
2011-11-09 15:30:00,137.15,137.16,135.73,136.17,729400.0,137.15,137.16,135.73,136.17,729400.0
2011-11-10 09:30:00,138.39,138.64,136.75,136.93,889400.0,138.39,138.64,136.75,136.93,889400.0
2011-11-10 10:00:00,136.95,137.5,135.09,135.3,652900.0,136.95,137.5,135.09,135.3,652900.0
2011-11-10 10:30:00,135.27,135.74,133.6,135.0,535400.0,135.27,135.74,133.6,135.0,535400.0
2011-11-10 11:00:00,134.88,135.53,134.29,134.89,287300.0,134.88,135.53,134.29,134.89,287300.0
2011-11-10 11:30:00,134.77,136.4,134.74,136.14,289800.0,134.77,136.4,134.74,136.14,289800.0
2011-11-10 12:00:00,136.14,136.19,135.35,135.44,134900.0,136.14,136.19,135.35,135.44,134900.0
2011-11-10 12:30:00,135.44,135.84,134.77,135.74,174300.0,135.44,135.84,134.77,135.74,174300.0
2011-11-10 13:00:00,135.83,137.17,135.73,136.56,225500.0,135.83,137.17,135.73,136.56,225500.0
2011-11-10 13:30:00,136.68,137.3,136.56,137.17,150500.0,136.68,137.3,136.56,137.17,150500.0
2011-11-10 14:00:00,137.17,137.35,136.21,136.24,132300.0,137.17,137.35,136.21,136.24,132300.0
2011-11-10 14:30:00,136.43,136.43,135.22,135.23,124500.0,136.43,136.43,135.22,135.23,124500.0
2011-11-10 15:00:00,135.23,136.4,135.23,136.33,177800.0,135.23,136.4,135.23,136.33,177800.0
2011-11-10 15:30:00,136.35,136.43,135.6,135.63,343600.0,136.35,136.43,135.6,135.63,343600.0
2011-11-11 09:30:00,137.35,137.39,135.0,135.25,700200.0,137.35,137.39,135.0,135.25,700200.0
2011-11-11 10:00:00,135.24,137.8,135.16,136.84,441700.0,135.24,137.8,135.16,136.84,441700.0
2011-11-11 10:30:00,136.95,137.62,136.0,137.38,331200.0,136.95,137.62,136.0,137.38,331200.0
2011-11-11 11:00:00,137.36,137.7,137.2,137.44,175900.0,137.36,137.7,137.2,137.44,175900.0
2011-11-11 11:30:00,137.49,138.22,137.37,137.64,208400.0,137.49,138.22,137.37,137.64,208400.0
2011-11-11 12:00:00,137.63,137.98,137.32,137.47,225900.0,137.63,137.98,137.32,137.47,225900.0
2011-11-11 12:30:00,137.47,137.69,137.1,137.67,142400.0,137.47,137.69,137.1,137.67,142400.0
2011-11-11 13:00:00,137.73,137.96,137.47,137.48,122200.0,137.73,137.96,137.47,137.48,122200.0
2011-11-11 13:30:00,137.56,137.84,137.4,137.58,114100.0,137.56,137.84,137.4,137.58,114100.0
2011-11-11 14:00:00,137.6,137.79,137.51,137.69,128900.0,137.6,137.79,137.51,137.69,128900.0
2011-11-11 14:30:00,137.69,137.74,137.41,137.59,203700.0,137.69,137.74,137.41,137.59,203700.0
2011-11-11 15:00:00,137.6,137.75,137.41,137.72,214700.0,137.6,137.75,137.41,137.72,214700.0
2011-11-11 15:30:00,137.73,137.82,137.2,137.8,422000.0,137.73,137.82,137.2,137.8,422000.0
2011-11-14 09:30:00,137.0,139.95,136.5,139.74,762500.0,137.0,139.95,136.5,139.74,762500.0
2011-11-14 10:00:00,139.75,140.2,139.1,139.16,493500.0,139.75,140.2,139.1,139.16,493500.0
2011-11-14 10:30:00,139.25,139.75,139.0,139.08,267700.0,139.25,139.75,139.0,139.08,267700.0
2011-11-14 11:00:00,139.12,139.75,139.0,139.19,176800.0,139.12,139.75,139.0,139.19,176800.0
2011-11-14 11:30:00,139.22,139.5,138.39,138.51,223600.0,139.22,139.5,138.39,138.51,223600.0
2011-11-14 12:00:00,138.45,138.62,137.9,138.36,178200.0,138.45,138.62,137.9,138.36,178200.0
2011-11-14 12:30:00,138.36,138.85,137.92,138.78,105300.0,138.36,138.85,137.92,138.78,105300.0
2011-11-14 13:00:00,138.71,139.22,138.46,139.17,118600.0,138.71,139.22,138.46,139.17,118600.0
2011-11-14 13:30:00,139.18,139.43,138.71,138.93,95500.0,139.18,139.43,138.71,138.93,95500.0
2011-11-14 14:00:00,138.91,139.1,138.12,138.3,162600.0,138.91,139.1,138.12,138.3,162600.0
2011-11-14 14:30:00,138.17,138.75,137.44,137.46,191800.0,138.17,138.75,137.44,137.46,191800.0
2011-11-14 15:00:00,137.47,138.63,137.41,138.44,205600.0,137.47,138.63,137.41,138.44,205600.0
2011-11-14 15:30:00,138.45,138.88,138.45,138.88,308500.0,138.45,138.88,138.45,138.88,308500.0
2011-11-15 09:30:00,138.02,139.89,137.64,138.64,544700.0,138.02,139.89,137.64,138.64,544700.0
2011-11-15 10:00:00,138.62,139.59,137.89,139.3,360800.0,138.62,139.59,137.89,139.3,360800.0
2011-11-15 10:30:00,139.38,139.89,139.01,139.15,297000.0,139.38,139.89,139.01,139.15,297000.0
2011-11-15 11:00:00,139.2,140.41,139.0,139.17,414200.0,139.2,140.41,139.0,139.17,414200.0
2011-11-15 11:30:00,139.17,140.14,138.2,140.01,356900.0,139.17,140.14,138.2,140.01,356900.0
2011-11-15 12:00:00,140.1,140.37,139.55,140.33,303500.0,140.1,140.37,139.55,140.33,303500.0
2011-11-15 12:30:00,140.37,141.19,140.21,140.52,540200.0,140.37,141.19,140.21,140.52,540200.0
2011-11-15 13:00:00,140.52,140.89,140.14,140.77,258900.0,140.52,140.89,140.14,140.77,258900.0
2011-11-15 13:30:00,140.72,140.94,140.63,140.79,189300.0,140.72,140.94,140.63,140.79,189300.0
2011-11-15 14:00:00,140.79,140.86,140.35,140.63,168800.0,140.79,140.86,140.35,140.63,168800.0
2011-11-15 14:30:00,140.63,140.68,140.19,140.63,235100.0,140.63,140.68,140.19,140.63,235100.0
2011-11-15 15:00:00,140.63,141.35,140.57,141.28,545200.0,140.63,141.35,140.57,141.28,545200.0
2011-11-15 15:30:00,141.19,141.32,140.63,140.79,659600.0,141.19,141.32,140.63,140.79,659600.0
2011-11-16 09:30:00,139.68,140.05,138.75,139.68,617000.0,139.68,140.05,138.75,139.68,617000.0
2011-11-16 10:00:00,139.58,140.4,139.2,139.56,483100.0,139.58,140.4,139.2,139.56,483100.0
2011-11-16 10:30:00,139.56,140.25,139.34,140.12,268900.0,139.56,140.25,139.34,140.12,268900.0
2011-11-16 11:00:00,140.15,140.4,139.61,139.77,219900.0,140.15,140.4,139.61,139.77,219900.0
2011-11-16 11:30:00,139.75,139.87,138.8,138.95,268800.0,139.75,139.87,138.8,138.95,268800.0
2011-11-16 12:00:00,138.94,139.28,138.82,138.95,157800.0,138.94,139.28,138.82,138.95,157800.0
2011-11-16 12:30:00,138.96,139.7,138.9,139.33,137400.0,138.96,139.7,138.9,139.33,137400.0
2011-11-16 13:00:00,139.39,139.91,139.33,139.81,119300.0,139.39,139.91,139.33,139.81,119300.0
2011-11-16 13:30:00,139.85,139.99,139.59,139.73,133800.0,139.85,139.99,139.59,139.73,133800.0
2011-11-16 14:00:00,139.7,139.76,139.26,139.67,309300.0,139.7,139.76,139.26,139.67,309300.0
2011-11-16 14:30:00,139.73,139.98,139.3,139.55,120300.0,139.73,139.98,139.3,139.55,120300.0
2011-11-16 15:00:00,139.55,139.75,138.8,138.82,157700.0,139.55,139.75,138.8,138.82,157700.0
2011-11-16 15:30:00,138.8,138.85,137.74,138.17,697500.0,138.8,138.85,137.74,138.17,697500.0
2011-11-17 09:30:00,137.77,137.99,136.2,136.93,586400.0,137.77,137.99,136.2,136.93,586400.0
2011-11-17 10:00:00,136.86,137.16,135.9,136.48,522400.0,136.86,137.16,135.9,136.48,522400.0
2011-11-17 10:30:00,136.54,136.59,135.5,135.5,323100.0,136.54,136.59,135.5,135.5,323100.0
2011-11-17 11:00:00,135.5,135.62,134.05,134.45,515200.0,135.5,135.62,134.05,134.45,515200.0
2011-11-17 11:30:00,134.45,134.57,133.6,133.9,418500.0,134.45,134.57,133.6,133.9,418500.0
2011-11-17 12:00:00,133.93,133.97,130.83,130.88,906700.0,133.93,133.97,130.83,130.88,906700.0
2011-11-17 12:30:00,130.85,130.89,128.93,130.27,979700.0,130.85,130.89,128.93,130.27,979700.0
2011-11-17 13:00:00,130.27,131.2,129.25,130.0,583500.0,130.27,131.2,129.25,130.0,583500.0
2011-11-17 13:30:00,129.93,130.63,129.55,130.56,420000.0,129.93,130.63,129.55,130.56,420000.0
2011-11-17 14:00:00,130.49,131.34,130.2,131.05,503300.0,130.49,131.34,130.2,131.05,503300.0
2011-11-17 14:30:00,130.97,131.83,130.74,130.85,397500.0,130.97,131.83,130.74,130.85,397500.0
2011-11-17 15:00:00,130.86,131.51,130.14,130.54,305700.0,130.86,131.51,130.14,130.54,305700.0
2011-11-17 15:30:00,130.62,131.37,130.44,131.1,748500.0,130.62,131.37,130.44,131.1,748500.0
2011-11-18 09:30:00,131.56,131.96,128.32,128.49,1060700.0,131.56,131.96,128.32,128.49,1060700.0
2011-11-18 10:00:00,128.5,130.3,127.77,128.44,638600.0,128.5,130.3,127.77,128.44,638600.0
2011-11-18 10:30:00,128.39,130.32,128.28,129.61,438900.0,128.39,130.32,128.28,129.61,438900.0
2011-11-18 11:00:00,129.6,129.94,128.39,128.39,219300.0,129.6,129.94,128.39,128.39,219300.0
2011-11-18 11:30:00,128.51,128.71,126.45,126.97,642500.0,128.51,128.71,126.45,126.97,642500.0
2011-11-18 12:00:00,127.01,127.63,126.05,127.33,422300.0,127.01,127.63,126.05,127.33,422300.0
2011-11-18 12:30:00,127.3,128.13,127.22,127.86,183500.0,127.3,128.13,127.22,127.86,183500.0
2011-11-18 13:00:00,127.86,128.42,127.34,128.15,155100.0,127.86,128.42,127.34,128.15,155100.0
2011-11-18 13:30:00,128.11,128.83,128.0,128.23,120600.0,128.11,128.83,128.0,128.23,120600.0
2011-11-18 14:00:00,128.32,128.68,127.39,127.51,229400.0,128.32,128.68,127.39,127.51,229400.0
2011-11-18 14:30:00,127.56,127.85,126.57,126.75,374900.0,127.56,127.85,126.57,126.75,374900.0
2011-11-18 15:00:00,126.75,127.55,126.69,126.87,272800.0,126.75,127.55,126.69,126.87,272800.0
2011-11-18 15:30:00,126.95,127.55,126.81,126.98,613900.0,126.95,127.55,126.81,126.98,613900.0
2011-11-21 09:30:00,123.55,124.42,120.81,121.0,1383100.0,123.55,124.42,120.81,121.0,1383100.0
2011-11-21 10:00:00,121.02,121.6,120.2,120.37,699600.0,121.02,121.6,120.2,120.37,699600.0
2011-11-21 10:30:00,120.37,120.5,118.77,119.29,878800.0,120.37,120.5,118.77,119.29,878800.0
2011-11-21 11:00:00,119.28,120.7,119.2,120.05,496700.0,119.28,120.7,119.2,120.05,496700.0
2011-11-21 11:30:00,120.1,120.13,118.78,119.66,350100.0,120.1,120.13,118.78,119.66,350100.0
2011-11-21 12:00:00,119.76,119.98,119.27,119.27,289400.0,119.76,119.98,119.27,119.27,289400.0
2011-11-21 12:30:00,119.34,120.33,119.03,120.0,276000.0,119.34,120.33,119.03,120.0,276000.0
2011-11-21 13:00:00,120.0,121.37,120.0,120.06,360600.0,120.0,121.37,120.0,120.06,360600.0
2011-11-21 13:30:00,120.21,120.21,118.0,119.26,1232800.0,120.21,120.21,118.0,119.26,1232800.0
2011-11-21 14:00:00,119.3,122.18,118.52,121.23,753100.0,119.3,122.18,118.52,121.23,753100.0
2011-11-21 14:30:00,121.24,122.41,121.02,121.51,403600.0,121.24,122.41,121.02,121.51,403600.0
2011-11-21 15:00:00,121.5,122.99,120.85,122.83,342300.0,121.5,122.99,120.85,122.83,342300.0
2011-11-21 15:30:00,122.95,124.82,122.66,124.23,1034000.0,122.95,124.82,122.66,124.23,1034000.0
2011-11-22 09:30:00,123.48,127.05,123.3,125.47,967300.0,123.48,127.05,123.3,125.47,967300.0
2011-11-22 10:00:00,125.62,126.33,124.39,125.73,552700.0,125.62,126.33,124.39,125.73,552700.0
2011-11-22 10:30:00,125.73,125.8,121.88,122.17,445900.0,125.73,125.8,121.88,122.17,445900.0
2011-11-22 11:00:00,122.31,123.43,122.08,123.0,275900.0,122.31,123.43,122.08,123.0,275900.0
2011-11-22 11:30:00,123.02,123.95,122.11,123.94,272300.0,123.02,123.95,122.11,123.94,272300.0
2011-11-22 12:00:00,123.89,125.0,123.74,123.87,296800.0,123.89,125.0,123.74,123.87,296800.0
2011-11-22 12:30:00,123.91,124.94,123.81,124.92,142100.0,123.91,124.94,123.81,124.92,142100.0
2011-11-22 13:00:00,124.93,126.46,124.84,125.58,299900.0,124.93,126.46,124.84,125.58,299900.0
2011-11-22 13:30:00,125.57,126.29,125.26,125.46,183700.0,125.57,126.29,125.26,125.46,183700.0
2011-11-22 14:00:00,125.44,126.14,125.11,125.45,168800.0,125.44,126.14,125.11,125.45,168800.0
2011-11-22 14:30:00,125.43,125.47,124.32,124.68,167900.0,125.43,125.47,124.32,124.68,167900.0
2011-11-22 15:00:00,124.62,125.09,124.1,124.74,175900.0,124.62,125.09,124.1,124.74,175900.0
2011-11-22 15:30:00,124.62,125.18,124.11,124.28,412600.0,124.62,125.18,124.11,124.28,412600.0
2011-11-23 09:30:00,122.64,123.39,120.03,120.05,577700.0,122.64,123.39,120.03,120.05,577700.0
2011-11-23 10:00:00,120.11,120.77,119.03,119.93,647400.0,120.11,120.77,119.03,119.93,647400.0
2011-11-23 10:30:00,119.92,120.67,119.09,120.47,476600.0,119.92,120.67,119.09,120.47,476600.0
2011-11-23 11:00:00,120.45,121.11,119.6,120.4,371100.0,120.45,121.11,119.6,120.4,371100.0
2011-11-23 11:30:00,120.39,120.7,120.0,120.37,220700.0,120.39,120.7,120.0,120.37,220700.0
2011-11-23 12:00:00,120.43,120.88,120.34,120.35,173400.0,120.43,120.88,120.34,120.35,173400.0
2011-11-23 12:30:00,120.35,120.58,120.0,120.43,173300.0,120.35,120.58,120.0,120.43,173300.0
2011-11-23 13:00:00,120.43,120.71,120.19,120.68,145800.0,120.43,120.71,120.19,120.68,145800.0
2011-11-23 13:30:00,120.56,121.0,119.9,119.95,213900.0,120.56,121.0,119.9,119.95,213900.0
2011-11-23 14:00:00,119.91,119.98,119.25,119.47,288600.0,119.91,119.98,119.25,119.47,288600.0
2011-11-23 14:30:00,119.46,119.86,119.25,119.56,164500.0,119.46,119.86,119.25,119.56,164500.0
2011-11-23 15:00:00,119.51,120.01,119.26,119.82,381200.0,119.51,120.01,119.26,119.82,381200.0
2011-11-23 15:30:00,119.83,120.56,119.55,119.57,564000.0,119.83,120.56,119.55,119.57,564000.0
2011-11-25 09:30:00,118.72,121.36,118.44,119.35,789000.0,118.72,121.36,118.44,119.35,789000.0
2011-11-25 10:00:00,119.47,120.19,119.22,119.93,374300.0,119.47,120.19,119.22,119.93,374300.0
2011-11-25 10:30:00,119.86,120.8,119.62,120.42,301400.0,119.86,120.8,119.62,120.42,301400.0
2011-11-25 11:00:00,120.49,120.57,119.72,119.78,235900.0,120.49,120.57,119.72,119.78,235900.0
2011-11-25 11:30:00,119.8,120.06,119.28,119.75,271200.0,119.8,120.06,119.28,119.75,271200.0
2011-11-25 12:00:00,119.67,119.99,119.33,119.89,239400.0,119.67,119.99,119.33,119.89,239400.0
2011-11-25 12:30:00,119.89,120.63,119.84,119.92,446400.0,119.89,120.63,119.84,119.92,446400.0
2011-11-28 09:30:00,125.45,127.68,125.01,127.06,1216500.0,125.45,127.68,125.01,127.06,1216500.0
2011-11-28 10:00:00,126.93,127.2,123.61,124.66,1409000.0,126.93,127.2,123.61,124.66,1409000.0
2011-11-28 10:30:00,124.66,126.15,124.42,125.65,756200.0,124.66,126.15,124.42,125.65,756200.0
2011-11-28 11:00:00,125.69,126.55,125.4,125.73,428100.0,125.69,126.55,125.4,125.73,428100.0
2011-11-28 11:30:00,125.75,126.5,125.4,125.59,251000.0,125.75,126.5,125.4,125.59,251000.0
2011-11-28 12:00:00,125.56,126.66,125.4,126.35,204100.0,125.56,126.66,125.4,126.35,204100.0
2011-11-28 12:30:00,126.35,126.56,125.81,126.01,152700.0,126.35,126.56,125.81,126.01,152700.0
2011-11-28 13:00:00,125.97,126.8,125.8,126.75,147400.0,125.97,126.8,125.8,126.75,147400.0
2011-11-28 13:30:00,126.78,126.93,126.13,126.37,174000.0,126.78,126.93,126.13,126.37,174000.0
2011-11-28 14:00:00,126.32,126.9,126.13,126.4,145100.0,126.32,126.9,126.13,126.4,145100.0
2011-11-28 14:30:00,126.46,126.6,125.8,126.02,155400.0,126.46,126.6,125.8,126.02,155400.0
2011-11-28 15:00:00,126.07,126.24,125.31,125.57,280600.0,126.07,126.24,125.31,125.57,280600.0
2011-11-28 15:30:00,125.52,126.85,125.45,126.71,574400.0,125.52,126.85,125.45,126.71,574400.0
2011-11-29 09:30:00,127.29,127.5,124.67,126.5,859600.0,127.29,127.5,124.67,126.5,859600.0
2011-11-29 10:00:00,126.49,126.9,125.4,126.28,558400.0,126.49,126.9,125.4,126.28,558400.0
2011-11-29 10:30:00,126.33,126.69,125.4,125.7,309000.0,126.33,126.69,125.4,125.7,309000.0
2011-11-29 11:00:00,125.8,126.4,125.59,125.75,221800.0,125.8,126.4,125.59,125.75,221800.0
2011-11-29 11:30:00,125.67,126.65,125.12,125.6,293900.0,125.67,126.65,125.12,125.6,293900.0
2011-11-29 12:00:00,125.64,125.9,125.44,125.74,120800.0,125.64,125.9,125.44,125.74,120800.0
2011-11-29 12:30:00,125.72,126.1,125.37,126.04,163800.0,125.72,126.1,125.37,126.04,163800.0
2011-11-29 13:00:00,126.13,126.15,125.51,125.91,160400.0,126.13,126.15,125.51,125.91,160400.0
2011-11-29 13:30:00,125.95,126.1,124.95,125.06,308300.0,125.95,126.1,124.95,125.06,308300.0
2011-11-29 14:00:00,125.0,125.7,124.76,125.45,222400.0,125.0,125.7,124.76,125.45,222400.0
2011-11-29 14:30:00,125.45,125.91,125.01,125.31,263800.0,125.45,125.91,125.01,125.31,263800.0
2011-11-29 15:00:00,125.37,125.75,125.1,125.13,237600.0,125.37,125.75,125.1,125.13,237600.0
2011-11-29 15:30:00,125.16,125.48,124.73,124.87,593700.0,125.16,125.48,124.73,124.87,593700.0
2011-11-30 09:30:00,131.31,131.65,130.4,130.88,1399900.0,131.31,131.65,130.4,130.88,1399900.0
2011-11-30 10:00:00,130.92,131.22,129.1,129.97,816500.0,130.92,131.22,129.1,129.97,816500.0
2011-11-30 10:30:00,129.9,130.83,129.5,130.71,516400.0,129.9,130.83,129.5,130.71,516400.0
2011-11-30 11:00:00,130.69,130.7,129.89,130.15,315300.0,130.69,130.7,129.89,130.15,315300.0
2011-11-30 11:30:00,130.03,130.3,129.92,130.29,246700.0,130.03,130.3,129.92,130.29,246700.0
2011-11-30 12:00:00,130.3,130.35,129.9,130.06,290900.0,130.3,130.35,129.9,130.06,290900.0
2011-11-30 12:30:00,130.09,130.27,129.69,129.94,216500.0,130.09,130.27,129.69,129.94,216500.0
2011-11-30 13:00:00,130.0,130.15,129.88,130.0,185700.0,130.0,130.15,129.88,130.0,185700.0
2011-11-30 13:30:00,129.94,130.1,129.7,129.75,231900.0,129.94,130.1,129.7,129.75,231900.0
2011-11-30 14:00:00,129.77,130.4,129.72,130.21,307100.0,129.77,130.4,129.72,130.21,307100.0
2011-11-30 14:30:00,130.21,130.49,130.04,130.47,239800.0,130.21,130.49,130.04,130.47,239800.0
2011-11-30 15:00:00,130.49,130.77,130.17,130.55,266000.0,130.49,130.77,130.17,130.55,266000.0
2011-11-30 15:30:00,130.53,131.0,130.29,131.0,626700.0,130.53,131.0,130.29,131.0,626700.0
2011-12-01 09:30:00,130.34,132.89,130.1,132.75,624600.0,130.34,132.89,130.1,132.75,624600.0
2011-12-01 10:00:00,132.79,133.52,132.66,133.25,445600.0,132.79,133.52,132.66,133.25,445600.0
2011-12-01 10:30:00,133.26,133.68,132.65,132.8,366500.0,133.26,133.68,132.65,132.8,366500.0
2011-12-01 11:00:00,132.76,133.5,132.61,132.61,324700.0,132.76,133.5,132.61,132.61,324700.0
2011-12-01 11:30:00,132.61,133.44,132.36,133.24,285000.0,132.61,133.44,132.36,133.24,285000.0
2011-12-01 12:00:00,133.24,134.31,133.18,134.02,404500.0,133.24,134.31,133.18,134.02,404500.0
2011-12-01 12:30:00,133.98,134.2,133.74,133.85,204000.0,133.98,134.2,133.74,133.85,204000.0
2011-12-01 13:00:00,133.86,134.45,133.8,134.21,164300.0,133.86,134.45,133.8,134.21,164300.0
2011-12-01 13:30:00,134.22,135.1,134.22,135.05,329300.0,134.22,135.1,134.22,135.05,329300.0
2011-12-01 14:00:00,135.05,135.2,134.63,135.19,281100.0,135.05,135.2,134.63,135.19,281100.0
2011-12-01 14:30:00,135.21,135.87,134.81,135.47,444100.0,135.21,135.87,134.81,135.47,444100.0
2011-12-01 15:00:00,135.39,135.64,134.9,135.64,466400.0,135.39,135.64,134.9,135.64,466400.0
2011-12-01 15:30:00,135.6,135.99,134.61,134.84,669200.0,135.6,135.99,134.61,134.84,669200.0
2011-12-02 09:30:00,136.49,136.63,134.83,135.23,718500.0,136.49,136.63,134.83,135.23,718500.0
2011-12-02 10:00:00,135.21,135.71,134.27,135.09,465400.0,135.21,135.71,134.27,135.09,465400.0
2011-12-02 10:30:00,135.15,135.34,134.02,134.21,307300.0,135.15,135.34,134.02,134.21,307300.0
2011-12-02 11:00:00,134.16,134.96,133.8,134.96,292000.0,134.16,134.96,133.8,134.96,292000.0
2011-12-02 11:30:00,134.9,135.14,133.64,134.1,310400.0,134.9,135.14,133.64,134.1,310400.0
2011-12-02 12:00:00,134.13,134.5,133.73,134.1,104100.0,134.13,134.5,133.73,134.1,104100.0
2011-12-02 12:30:00,134.17,134.75,134.08,134.49,102200.0,134.17,134.75,134.08,134.49,102200.0
2011-12-02 13:00:00,134.47,134.72,134.06,134.52,92000.0,134.47,134.72,134.06,134.52,92000.0
2011-12-02 13:30:00,134.41,134.85,134.2,134.42,94200.0,134.41,134.85,134.2,134.42,94200.0
2011-12-02 14:00:00,134.51,134.64,134.0,134.5,135900.0,134.51,134.64,134.0,134.5,135900.0
2011-12-02 14:30:00,134.51,134.74,134.32,134.48,122900.0,134.51,134.74,134.32,134.48,122900.0
2011-12-02 15:00:00,134.4,134.69,134.1,134.33,145700.0,134.4,134.69,134.1,134.33,145700.0
2011-12-02 15:30:00,134.26,134.55,133.93,134.09,404900.0,134.26,134.55,133.93,134.09,404900.0
2011-12-05 09:30:00,136.47,136.5,134.46,135.19,490200.0,136.47,136.5,134.46,135.19,490200.0
2011-12-05 10:00:00,135.12,136.88,134.71,136.8,519500.0,135.12,136.88,134.71,136.8,519500.0
2011-12-05 10:30:00,136.8,137.21,135.82,135.91,335200.0,136.8,137.21,135.82,135.91,335200.0
2011-12-05 11:00:00,135.93,136.15,134.9,135.1,290300.0,135.93,136.15,134.9,135.1,290300.0
2011-12-05 11:30:00,135.04,135.29,134.26,135.0,378400.0,135.04,135.29,134.26,135.0,378400.0
2011-12-05 12:00:00,135.02,135.6,134.9,135.38,174500.0,135.02,135.6,134.9,135.38,174500.0
2011-12-05 12:30:00,135.33,136.7,135.32,136.48,357900.0,135.33,136.7,135.32,136.48,357900.0
2011-12-05 13:00:00,136.52,136.63,136.24,136.34,148600.0,136.52,136.63,136.24,136.34,148600.0
2011-12-05 13:30:00,136.3,136.6,135.0,135.49,229800.0,136.3,136.6,135.0,135.49,229800.0
2011-12-05 14:00:00,135.4,135.77,134.78,135.52,190400.0,135.4,135.77,134.78,135.52,190400.0
2011-12-05 14:30:00,135.58,135.7,135.0,135.38,159900.0,135.58,135.7,135.0,135.38,159900.0
2011-12-05 15:00:00,135.35,135.69,134.12,134.29,373200.0,135.35,135.69,134.12,134.29,373200.0
2011-12-05 15:30:00,134.36,134.64,133.8,134.56,430500.0,134.36,134.64,133.8,134.56,430500.0
2011-12-06 09:30:00,134.07,135.48,133.15,133.74,479400.0,134.07,135.48,133.15,133.74,479400.0
2011-12-06 10:00:00,133.7,134.46,133.3,133.72,292400.0,133.7,134.46,133.3,133.72,292400.0
2011-12-06 10:30:00,133.87,134.13,131.83,131.99,439400.0,133.87,134.13,131.83,131.99,439400.0
2011-12-06 11:00:00,131.94,132.27,131.26,131.38,312300.0,131.94,132.27,131.26,131.38,312300.0
2011-12-06 11:30:00,131.39,131.62,130.26,131.05,387500.0,131.39,131.62,130.26,131.05,387500.0
2011-12-06 12:00:00,131.0,131.93,130.83,131.13,258900.0,131.0,131.93,130.83,131.13,258900.0
2011-12-06 12:30:00,131.1,131.74,130.82,131.62,145900.0,131.1,131.74,130.82,131.62,145900.0
2011-12-06 13:00:00,131.63,131.68,131.05,131.21,182200.0,131.63,131.68,131.05,131.21,182200.0
2011-12-06 13:30:00,131.26,131.31,130.5,130.63,201600.0,131.26,131.31,130.5,130.63,201600.0
2011-12-06 14:00:00,130.67,130.72,130.24,130.24,198200.0,130.67,130.72,130.24,130.24,198200.0
2011-12-06 14:30:00,130.24,132.26,130.03,131.84,555200.0,130.24,132.26,130.03,131.84,555200.0
2011-12-06 15:00:00,131.85,132.39,131.2,131.2,353700.0,131.85,132.39,131.2,131.2,353700.0
2011-12-06 15:30:00,131.21,131.72,131.08,131.31,387300.0,131.21,131.72,131.08,131.31,387300.0
2011-12-07 09:30:00,130.53,131.5,128.01,129.45,689000.0,130.53,131.5,128.01,129.45,689000.0
2011-12-07 10:00:00,129.54,129.54,127.26,127.58,491700.0,129.54,129.54,127.26,127.58,491700.0
2011-12-07 10:30:00,127.57,128.5,127.53,128.37,376800.0,127.57,128.5,127.53,128.37,376800.0
2011-12-07 11:00:00,128.41,128.92,128.27,128.91,230900.0,128.41,128.92,128.27,128.91,230900.0
2011-12-07 11:30:00,128.92,129.53,128.6,129.1,172600.0,128.92,129.53,128.6,129.1,172600.0
2011-12-07 12:00:00,129.16,129.5,128.78,129.45,159800.0,129.16,129.5,128.78,129.45,159800.0
2011-12-07 12:30:00,129.41,130.39,129.26,130.2,145600.0,129.41,130.39,129.26,130.2,145600.0
2011-12-07 13:00:00,130.19,130.24,129.27,129.89,146100.0,130.19,130.24,129.27,129.89,146100.0
2011-12-07 13:30:00,129.9,130.1,129.55,129.91,96500.0,129.9,130.1,129.55,129.91,96500.0
2011-12-07 14:00:00,129.89,130.08,128.94,128.97,168100.0,129.89,130.08,128.94,128.97,168100.0
2011-12-07 14:30:00,129.0,129.05,128.13,128.6,180300.0,129.0,129.05,128.13,128.6,180300.0
2011-12-07 15:00:00,128.61,129.7,128.52,129.69,146000.0,128.61,129.7,128.52,129.69,146000.0
2011-12-07 15:30:00,129.69,130.39,129.15,129.33,337000.0,129.69,130.39,129.15,129.33,337000.0
2011-12-08 09:30:00,128.21,130.38,126.6,129.28,719500.0,128.21,130.38,126.6,129.28,719500.0
2011-12-08 10:00:00,129.28,129.39,127.1,127.73,431900.0,129.28,129.39,127.1,127.73,431900.0
2011-12-08 10:30:00,127.71,129.12,127.65,128.8,343100.0,127.71,129.12,127.65,128.8,343100.0
2011-12-08 11:00:00,128.71,129.19,128.02,128.49,225500.0,128.71,129.19,128.02,128.49,225500.0
2011-12-08 11:30:00,128.44,128.75,128.0,128.53,205800.0,128.44,128.75,128.0,128.53,205800.0
2011-12-08 12:00:00,128.57,128.8,128.0,128.4,140700.0,128.57,128.8,128.0,128.4,140700.0
2011-12-08 12:30:00,128.46,128.55,127.5,127.51,183200.0,128.46,128.55,127.5,127.51,183200.0
2011-12-08 13:00:00,127.55,128.1,127.25,127.39,169000.0,127.55,128.1,127.25,127.39,169000.0
2011-12-08 13:30:00,127.29,127.69,127.05,127.4,182700.0,127.29,127.69,127.05,127.4,182700.0
2011-12-08 14:00:00,127.4,127.55,127.12,127.39,152900.0,127.4,127.55,127.12,127.39,152900.0
2011-12-08 14:30:00,127.32,127.55,127.01,127.44,163800.0,127.32,127.55,127.01,127.44,163800.0
2011-12-08 15:00:00,127.42,128.11,127.2,127.56,215100.0,127.42,128.11,127.2,127.56,215100.0
2011-12-08 15:30:00,127.58,128.45,126.37,126.82,633700.0,127.58,128.45,126.37,126.82,633700.0
2011-12-09 09:30:00,126.96,127.57,125.56,127.13,697000.0,126.96,127.57,125.56,127.13,697000.0
2011-12-09 10:00:00,127.22,127.98,127.08,127.39,323400.0,127.22,127.98,127.08,127.39,323400.0
2011-12-09 10:30:00,127.36,128.08,126.76,127.9,260800.0,127.36,128.08,126.76,127.9,260800.0
2011-12-09 11:00:00,127.88,129.74,127.81,129.64,430800.0,127.88,129.74,127.81,129.64,430800.0
2011-12-09 11:30:00,129.66,129.83,129.18,129.4,700500.0,129.66,129.83,129.18,129.4,700500.0
2011-12-09 12:00:00,129.31,129.87,129.2,129.53,250300.0,129.31,129.87,129.2,129.53,250300.0
2011-12-09 12:30:00,129.51,129.85,129.51,129.68,129400.0,129.51,129.85,129.51,129.68,129400.0
2011-12-09 13:00:00,129.67,129.89,129.53,129.79,139100.0,129.67,129.89,129.53,129.79,139100.0
2011-12-09 13:30:00,129.74,130.0,129.65,129.94,209700.0,129.74,130.0,129.65,129.94,209700.0
2011-12-09 14:00:00,129.94,131.0,129.84,130.88,484700.0,129.94,131.0,129.84,130.88,484700.0
2011-12-09 14:30:00,130.86,130.98,130.72,130.75,239000.0,130.86,130.98,130.72,130.75,239000.0
2011-12-09 15:00:00,130.83,130.85,130.16,130.72,248100.0,130.83,130.85,130.16,130.72,248100.0
2011-12-09 15:30:00,130.72,130.98,130.4,130.52,479000.0,130.72,130.98,130.4,130.52,479000.0
2011-12-12 09:30:00,128.54,128.8,125.84,125.88,762900.0,128.54,128.8,125.84,125.88,762900.0
2011-12-12 10:00:00,125.88,126.25,125.25,126.03,506000.0,125.88,126.25,125.25,126.03,506000.0
2011-12-12 10:30:00,126.03,127.43,125.93,127.21,364500.0,126.03,127.43,125.93,127.21,364500.0
2011-12-12 11:00:00,127.21,127.29,126.32,127.02,305300.0,127.21,127.29,126.32,127.02,305300.0
2011-12-12 11:30:00,127.05,127.61,126.91,127.15,282800.0,127.05,127.61,126.91,127.15,282800.0
2011-12-12 12:00:00,127.15,127.48,126.68,127.03,142800.0,127.15,127.48,126.68,127.03,142800.0
2011-12-12 12:30:00,127.06,128.0,127.03,127.56,156300.0,127.06,128.0,127.03,127.56,156300.0
2011-12-12 13:00:00,127.58,127.68,127.03,127.15,176800.0,127.58,127.68,127.03,127.15,176800.0
2011-12-12 13:30:00,127.21,127.53,127.06,127.46,195900.0,127.21,127.53,127.06,127.46,195900.0
2011-12-12 14:00:00,127.42,127.46,126.9,126.96,218800.0,127.42,127.46,126.9,126.96,218800.0
2011-12-12 14:30:00,126.96,127.16,126.75,127.1,211400.0,126.96,127.16,126.75,127.1,211400.0
2011-12-12 15:00:00,127.09,127.46,126.6,127.06,191000.0,127.09,127.46,126.6,127.06,191000.0
2011-12-12 15:30:00,127.07,127.8,126.92,127.7,407200.0,127.07,127.8,126.92,127.7,407200.0
2011-12-13 09:30:00,127.89,128.38,124.61,124.85,1062600.0,127.89,128.38,124.61,124.85,1062600.0
2011-12-13 10:00:00,124.78,125.28,124.25,124.5,819400.0,124.78,125.28,124.25,124.5,819400.0
2011-12-13 10:30:00,124.5,125.4,123.9,123.96,822900.0,124.5,125.4,123.9,123.96,822900.0
2011-12-13 11:00:00,123.96,124.35,123.17,124.07,562900.0,123.96,124.35,123.17,124.07,562900.0
2011-12-13 11:30:00,124.09,125.55,124.03,125.42,288600.0,124.09,125.55,124.03,125.42,288600.0
2011-12-13 12:00:00,125.46,125.85,125.02,125.42,277500.0,125.46,125.85,125.02,125.42,277500.0
2011-12-13 12:30:00,125.45,125.81,125.17,125.79,207600.0,125.45,125.81,125.17,125.79,207600.0
2011-12-13 13:00:00,125.79,126.23,125.51,125.89,223800.0,125.79,126.23,125.51,125.89,223800.0
2011-12-13 13:30:00,125.84,126.18,125.35,126.1,138500.0,125.84,126.18,125.35,126.1,138500.0
2011-12-13 14:00:00,126.05,126.4,125.13,125.54,203500.0,126.05,126.4,125.13,125.54,203500.0
2011-12-13 14:30:00,125.45,125.52,123.87,124.11,365400.0,125.45,125.52,123.87,124.11,365400.0
2011-12-13 15:00:00,124.1,124.3,122.58,122.75,479000.0,124.1,124.3,122.58,122.75,479000.0
2011-12-13 15:30:00,122.69,122.79,121.66,122.22,1001900.0,122.69,122.79,121.66,122.22,1001900.0
2011-12-14 09:30:00,120.03,120.2,117.5,119.55,1281100.0,120.03,120.2,117.5,119.55,1281100.0
2011-12-14 10:00:00,119.41,119.6,116.73,117.5,861900.0,119.41,119.6,116.73,117.5,861900.0
2011-12-14 10:30:00,117.43,117.79,116.8,117.18,545700.0,117.43,117.79,116.8,117.18,545700.0
2011-12-14 11:00:00,117.2,117.53,116.85,116.92,534000.0,117.2,117.53,116.85,116.92,534000.0
2011-12-14 11:30:00,116.85,116.91,115.82,116.12,519600.0,116.85,116.91,115.82,116.12,519600.0
2011-12-14 12:00:00,116.13,117.5,116.03,117.09,366100.0,116.13,117.5,116.03,117.09,366100.0
2011-12-14 12:30:00,117.09,118.11,117.02,118.11,293100.0,117.09,118.11,117.02,118.11,293100.0
2011-12-14 13:00:00,118.15,118.58,117.83,118.28,267100.0,118.15,118.58,117.83,118.28,267100.0
2011-12-14 13:30:00,118.23,118.33,117.55,117.67,263500.0,118.23,118.33,117.55,117.67,263500.0
2011-12-14 14:00:00,117.75,118.0,117.25,117.95,243400.0,117.75,118.0,117.25,117.95,243400.0
2011-12-14 14:30:00,117.93,118.12,117.23,117.3,324100.0,117.93,118.12,117.23,117.3,324100.0
2011-12-14 15:00:00,117.39,118.59,117.3,117.79,549200.0,117.39,118.59,117.3,117.79,549200.0
2011-12-14 15:30:00,117.78,118.71,117.78,117.96,786000.0,117.78,118.71,117.78,117.96,786000.0
2011-12-15 09:30:00,119.11,119.29,113.84,115.05,1684900.0,119.11,119.29,113.84,115.05,1684900.0
2011-12-15 10:00:00,115.1,115.1,112.1,112.14,1334000.0,115.1,115.1,112.1,112.14,1334000.0
2011-12-15 10:30:00,112.14,114.08,110.69,113.27,1866100.0,112.14,114.08,110.69,113.27,1866100.0
2011-12-15 11:00:00,113.27,114.54,113.05,113.61,620500.0,113.27,114.54,113.05,113.61,620500.0
2011-12-15 11:30:00,113.62,114.0,112.0,112.37,476600.0,113.62,114.0,112.0,112.37,476600.0
2011-12-15 12:00:00,112.36,113.25,112.0,113.21,605500.0,112.36,113.25,112.0,113.21,605500.0
2011-12-15 12:30:00,113.21,113.62,112.89,113.01,361400.0,113.21,113.62,112.89,113.01,361400.0
2011-12-15 13:00:00,113.07,113.25,112.5,112.68,311800.0,113.07,113.25,112.5,112.68,311800.0
2011-12-15 13:30:00,112.7,113.22,112.57,112.58,303800.0,112.7,113.22,112.57,112.58,303800.0
2011-12-15 14:00:00,112.66,113.19,112.4,113.07,280700.0,112.66,113.19,112.4,113.07,280700.0
2011-12-15 14:30:00,113.06,113.8,112.81,113.54,502500.0,113.06,113.8,112.81,113.54,502500.0
2011-12-15 15:00:00,113.54,114.77,113.28,114.59,708500.0,113.54,114.77,113.28,114.59,708500.0
2011-12-15 15:30:00,114.6,115.12,114.1,114.34,748200.0,114.6,115.12,114.1,114.34,748200.0
2011-12-16 09:30:00,114.48,115.31,112.0,112.05,1487000.0,114.48,115.31,112.0,112.05,1487000.0
2011-12-16 10:00:00,112.03,113.48,111.65,112.72,1277200.0,112.03,113.48,111.65,112.72,1277200.0
2011-12-16 10:30:00,112.74,113.48,112.27,113.01,483100.0,112.74,113.48,112.27,113.01,483100.0
2011-12-16 11:00:00,113.04,113.36,112.44,112.88,372300.0,113.04,113.36,112.44,112.88,372300.0
2011-12-16 11:30:00,112.91,113.0,112.2,112.26,333900.0,112.91,113.0,112.2,112.26,333900.0
2011-12-16 12:00:00,112.26,112.49,111.31,111.49,472600.0,112.26,112.49,111.31,111.49,472600.0
2011-12-16 12:30:00,111.5,111.66,110.9,111.38,497900.0,111.5,111.66,110.9,111.38,497900.0
2011-12-16 13:00:00,111.4,113.03,111.31,112.77,468000.0,111.4,113.03,111.31,112.77,468000.0
2011-12-16 13:30:00,112.81,114.16,112.67,113.72,455400.0,112.81,114.16,112.67,113.72,455400.0
2011-12-16 14:00:00,113.75,114.35,113.6,113.95,349700.0,113.75,114.35,113.6,113.95,349700.0
2011-12-16 14:30:00,114.0,115.83,113.99,115.69,654400.0,114.0,115.83,113.99,115.69,654400.0
2011-12-16 15:00:00,115.68,116.17,114.24,114.58,629500.0,115.68,116.17,114.24,114.58,629500.0
2011-12-16 15:30:00,114.61,115.1,114.44,114.66,971100.0,114.61,115.1,114.44,114.66,971100.0
2011-12-19 09:30:00,113.93,114.99,112.5,113.63,1016200.0,113.93,114.99,112.5,113.63,1016200.0
2011-12-19 10:00:00,113.6,113.74,112.71,113.16,425500.0,113.6,113.74,112.71,113.16,425500.0
2011-12-19 10:30:00,113.17,114.57,113.09,113.53,602000.0,113.17,114.57,113.09,113.53,602000.0
2011-12-19 11:00:00,113.52,113.92,112.54,112.97,353200.0,113.52,113.92,112.54,112.97,353200.0
2011-12-19 11:30:00,112.95,113.47,112.6,113.04,322800.0,112.95,113.47,112.6,113.04,322800.0
2011-12-19 12:00:00,113.14,113.64,112.8,113.45,269400.0,113.14,113.64,112.8,113.45,269400.0
2011-12-19 12:30:00,113.52,113.73,113.13,113.48,189100.0,113.52,113.73,113.13,113.48,189100.0
2011-12-19 13:00:00,113.56,113.94,113.01,113.24,222900.0,113.56,113.94,113.01,113.24,222900.0
2011-12-19 13:30:00,113.26,113.49,112.8,113.25,145900.0,113.26,113.49,112.8,113.25,145900.0
2011-12-19 14:00:00,113.25,113.71,113.03,113.2,152000.0,113.25,113.71,113.03,113.2,152000.0
2011-12-19 14:30:00,113.24,113.25,112.73,113.14,137400.0,113.24,113.25,112.73,113.14,137400.0
2011-12-19 15:00:00,113.14,113.15,111.25,111.33,385700.0,113.14,113.15,111.25,111.33,385700.0
2011-12-19 15:30:00,111.36,111.83,111.07,111.5,492900.0,111.36,111.83,111.07,111.5,492900.0
2011-12-20 09:30:00,114.0,114.96,112.91,113.23,1000900.0,114.0,114.96,112.91,113.23,1000900.0
2011-12-20 10:00:00,113.25,113.44,112.21,113.32,660100.0,113.25,113.44,112.21,113.32,660100.0
2011-12-20 10:30:00,113.28,113.4,112.57,112.72,430000.0,113.28,113.4,112.57,112.72,430000.0
2011-12-20 11:00:00,112.8,114.73,112.72,114.66,828100.0,112.8,114.73,112.72,114.66,828100.0
2011-12-20 11:30:00,114.66,116.66,114.44,116.1,937100.0,114.66,116.66,114.44,116.1,937100.0
2011-12-20 12:00:00,116.08,116.93,115.62,116.92,348500.0,116.08,116.93,115.62,116.92,348500.0
2011-12-20 12:30:00,116.87,117.88,116.85,117.47,461000.0,116.87,117.88,116.85,117.47,461000.0
2011-12-20 13:00:00,117.44,117.77,116.8,116.84,318900.0,117.44,117.77,116.8,116.84,318900.0
2011-12-20 13:30:00,116.88,117.32,116.59,117.09,213300.0,116.88,117.32,116.59,117.09,213300.0
2011-12-20 14:00:00,117.14,117.6,116.7,117.43,200800.0,117.14,117.6,116.7,117.43,200800.0
2011-12-20 14:30:00,117.47,118.78,117.15,118.42,485800.0,117.47,118.78,117.15,118.42,485800.0
2011-12-20 15:00:00,118.35,118.63,117.8,118.33,361500.0,118.35,118.63,117.8,118.33,361500.0
2011-12-20 15:30:00,118.29,118.66,118.04,118.46,703100.0,118.29,118.66,118.04,118.46,703100.0
2011-12-21 09:30:00,117.07,117.39,114.3,114.46,1238800.0,117.07,117.39,114.3,114.46,1238800.0
2011-12-21 10:00:00,114.42,114.71,113.01,113.52,765400.0,114.42,114.71,113.01,113.52,765400.0
2011-12-21 10:30:00,113.54,113.7,112.55,112.7,565800.0,113.54,113.7,112.55,112.7,565800.0
2011-12-21 11:00:00,112.74,113.01,112.09,112.71,427900.0,112.74,113.01,112.09,112.71,427900.0
2011-12-21 11:30:00,112.7,113.17,112.26,112.6,313300.0,112.7,113.17,112.26,112.6,313300.0
2011-12-21 12:00:00,112.61,112.81,111.0,111.01,512300.0,112.61,112.81,111.0,111.01,512300.0
2011-12-21 12:30:00,111.01,112.3,111.0,111.77,353400.0,111.01,112.3,111.0,111.77,353400.0
2011-12-21 13:00:00,111.81,112.07,111.42,111.5,206700.0,111.81,112.07,111.42,111.5,206700.0
2011-12-21 13:30:00,111.59,112.0,111.0,111.77,344000.0,111.59,112.0,111.0,111.77,344000.0
2011-12-21 14:00:00,111.79,112.33,111.34,111.75,361300.0,111.79,112.33,111.34,111.75,361300.0
2011-12-21 14:30:00,111.74,112.28,111.46,112.18,319500.0,111.74,112.28,111.46,112.18,319500.0
2011-12-21 15:00:00,112.13,112.7,111.87,112.44,312200.0,112.13,112.7,111.87,112.44,312200.0
2011-12-21 15:30:00,112.44,113.33,112.39,113.01,654400.0,112.44,113.33,112.39,113.01,654400.0
2011-12-22 09:30:00,113.14,116.15,112.75,116.15,1038400.0,113.14,116.15,112.75,116.15,1038400.0
2011-12-22 10:00:00,116.16,116.75,115.75,116.6,666700.0,116.16,116.75,115.75,116.6,666700.0
2011-12-22 10:30:00,116.6,116.6,114.81,114.99,535600.0,116.6,116.6,114.81,114.99,535600.0
2011-12-22 11:00:00,114.91,115.71,114.86,115.47,255500.0,114.91,115.71,114.86,115.47,255500.0
2011-12-22 11:30:00,115.5,115.62,115.05,115.23,223400.0,115.5,115.62,115.05,115.23,223400.0
2011-12-22 12:00:00,115.31,115.86,115.17,115.69,202500.0,115.31,115.86,115.17,115.69,202500.0
2011-12-22 12:30:00,115.7,115.86,115.5,115.74,183700.0,115.7,115.86,115.5,115.74,183700.0
2011-12-22 13:00:00,115.75,116.0,115.57,115.71,187700.0,115.75,116.0,115.57,115.71,187700.0
2011-12-22 13:30:00,115.7,115.82,115.34,115.4,149000.0,115.7,115.82,115.34,115.4,149000.0
2011-12-22 14:00:00,115.35,115.7,115.14,115.61,162700.0,115.35,115.7,115.14,115.61,162700.0
2011-12-22 14:30:00,115.56,115.58,114.88,114.92,131900.0,115.56,115.58,114.88,114.92,131900.0
2011-12-22 15:00:00,114.89,115.74,114.88,115.55,231600.0,114.89,115.74,114.88,115.55,231600.0
2011-12-22 15:30:00,115.56,115.94,115.39,115.55,376000.0,115.56,115.94,115.39,115.55,376000.0
2011-12-23 09:30:00,116.64,118.7,116.0,118.02,1098300.0,116.64,118.7,116.0,118.02,1098300.0
2011-12-23 10:00:00,118.02,118.02,117.0,117.45,315500.0,118.02,118.02,117.0,117.45,315500.0
2011-12-23 10:30:00,117.47,117.72,116.82,116.98,238400.0,117.47,117.72,116.82,116.98,238400.0
2011-12-23 11:00:00,117.0,117.08,116.16,116.85,269700.0,117.0,117.08,116.16,116.85,269700.0
2011-12-23 11:30:00,116.89,117.17,116.42,116.8,224400.0,116.89,117.17,116.42,116.8,224400.0
2011-12-23 12:00:00,116.78,117.22,116.76,116.98,210600.0,116.78,117.22,116.76,116.98,210600.0
2011-12-23 12:30:00,116.92,117.19,116.75,117.08,236200.0,116.92,117.19,116.75,117.08,236200.0
2011-12-23 13:00:00,117.12,117.34,116.88,117.28,186000.0,117.12,117.34,116.88,117.28,186000.0
2011-12-23 13:30:00,117.28,117.77,117.17,117.72,202400.0,117.28,117.77,117.17,117.72,202400.0
2011-12-23 14:00:00,117.69,117.79,117.11,117.11,112100.0,117.69,117.79,117.11,117.11,112100.0
2011-12-23 14:30:00,117.12,117.4,117.05,117.35,94200.0,117.12,117.4,117.05,117.35,94200.0
2011-12-23 15:00:00,117.36,117.56,117.28,117.42,144400.0,117.36,117.56,117.28,117.42,144400.0
2011-12-23 15:30:00,117.4,117.81,117.31,117.79,305100.0,117.4,117.81,117.31,117.79,305100.0
2011-12-27 09:30:00,117.08,117.48,115.9,116.87,449000.0,117.08,117.48,115.9,116.87,449000.0
2011-12-27 10:00:00,116.87,117.93,116.81,117.11,347000.0,116.87,117.93,116.81,117.11,347000.0
2011-12-27 10:30:00,117.07,117.53,116.03,116.18,248600.0,117.07,117.53,116.03,116.18,248600.0
2011-12-27 11:00:00,116.19,116.5,116.01,116.31,248500.0,116.19,116.5,116.01,116.31,248500.0
2011-12-27 11:30:00,116.36,116.36,115.83,116.11,200700.0,116.36,116.36,115.83,116.11,200700.0
2011-12-27 12:00:00,116.18,116.44,116.0,116.11,183700.0,116.18,116.44,116.0,116.11,183700.0
2011-12-27 12:30:00,116.16,116.42,116.03,116.18,106800.0,116.16,116.42,116.03,116.18,106800.0
2011-12-27 13:00:00,116.15,116.26,116.02,116.08,95100.0,116.15,116.26,116.02,116.08,95100.0
2011-12-27 13:30:00,116.08,116.36,115.93,116.3,119100.0,116.08,116.36,115.93,116.3,119100.0
2011-12-27 14:00:00,116.3,116.7,116.22,116.46,116800.0,116.3,116.7,116.22,116.46,116800.0
2011-12-27 14:30:00,116.5,116.91,116.37,116.67,91800.0,116.5,116.91,116.37,116.67,91800.0
2011-12-27 15:00:00,116.73,116.91,116.35,116.79,111700.0,116.73,116.91,116.35,116.79,111700.0
2011-12-27 15:30:00,116.81,116.91,116.23,116.25,208400.0,116.81,116.91,116.23,116.25,208400.0
2011-12-28 09:30:00,116.08,116.44,115.02,116.01,552700.0,116.08,116.44,115.02,116.01,552700.0
2011-12-28 10:00:00,116.0,116.7,115.85,116.4,443800.0,116.0,116.7,115.85,116.4,443800.0
2011-12-28 10:30:00,116.4,117.42,116.2,117.17,431200.0,116.4,117.42,116.2,117.17,431200.0
2011-12-28 11:00:00,117.17,117.66,117.08,117.09,267300.0,117.17,117.66,117.08,117.09,267300.0
2011-12-28 11:30:00,117.08,117.23,116.37,116.75,198000.0,117.08,117.23,116.37,116.75,198000.0
2011-12-28 12:00:00,116.78,116.89,116.4,116.56,120300.0,116.78,116.89,116.4,116.56,120300.0
2011-12-28 12:30:00,116.63,116.87,116.36,116.5,116100.0,116.63,116.87,116.36,116.5,116100.0
2011-12-28 13:00:00,116.49,116.5,115.87,116.4,214200.0,116.49,116.5,115.87,116.4,214200.0
2011-12-28 13:30:00,116.37,116.83,116.0,116.66,238100.0,116.37,116.83,116.0,116.66,238100.0
2011-12-28 14:00:00,116.68,116.96,116.25,116.91,219300.0,116.68,116.96,116.25,116.91,219300.0
2011-12-28 14:30:00,116.91,117.34,116.58,117.03,282700.0,116.91,117.34,116.58,117.03,282700.0
2011-12-28 15:00:00,117.06,117.07,116.35,116.36,122800.0,117.06,117.07,116.35,116.36,122800.0
2011-12-28 15:30:00,116.35,116.95,116.16,116.54,393600.0,116.35,116.95,116.16,116.54,393600.0
2011-12-29 09:30:00,116.02,116.38,113.87,113.99,696300.0,116.02,116.38,113.87,113.99,696300.0
2011-12-29 10:00:00,113.96,114.62,113.17,114.44,506400.0,113.96,114.62,113.17,114.44,506400.0
2011-12-29 10:30:00,114.44,115.1,113.86,115.05,449900.0,114.44,115.1,113.86,115.05,449900.0
2011-12-29 11:00:00,115.06,115.07,114.1,114.61,296100.0,115.06,115.07,114.1,114.61,296100.0
2011-12-29 11:30:00,114.61,115.18,114.5,114.92,233200.0,114.61,115.18,114.5,114.92,233200.0
2011-12-29 12:00:00,114.97,115.11,114.54,114.88,220900.0,114.97,115.11,114.54,114.88,220900.0
2011-12-29 12:30:00,114.8,114.9,114.69,114.76,119900.0,114.8,114.9,114.69,114.76,119900.0
2011-12-29 13:00:00,114.8,114.8,114.2,114.49,227100.0,114.8,114.8,114.2,114.49,227100.0
2011-12-29 13:30:00,114.49,114.77,114.26,114.37,171400.0,114.49,114.77,114.26,114.37,171400.0
2011-12-29 14:00:00,114.42,114.88,114.37,114.71,178300.0,114.42,114.88,114.37,114.71,178300.0
2011-12-29 14:30:00,114.76,114.85,114.3,114.33,136500.0,114.76,114.85,114.3,114.33,136500.0
2011-12-29 15:00:00,114.28,114.75,114.28,114.51,190500.0,114.28,114.75,114.28,114.51,190500.0
2011-12-29 15:30:00,114.5,114.83,114.26,114.73,555300.0,114.5,114.83,114.26,114.73,555300.0
2011-12-30 09:30:00,114.09,115.62,113.82,115.6,568300.0,114.09,115.62,113.82,115.6,568300.0
2011-12-30 10:00:00,115.58,115.58,114.3,114.7,270900.0,115.58,115.58,114.3,114.7,270900.0
2011-12-30 10:30:00,114.68,114.81,114.2,114.37,259800.0,114.68,114.81,114.2,114.37,259800.0
2011-12-30 11:00:00,114.37,114.68,114.13,114.36,207800.0,114.37,114.68,114.13,114.36,207800.0
2011-12-30 11:30:00,114.37,115.16,114.1,114.95,344000.0,114.37,115.16,114.1,114.95,344000.0
2011-12-30 12:00:00,114.98,115.87,114.91,115.76,465900.0,114.98,115.87,114.91,115.76,465900.0
2011-12-30 12:30:00,115.79,115.97,115.23,115.65,420500.0,115.79,115.97,115.23,115.65,420500.0
2011-12-30 13:00:00,115.71,116.57,115.65,116.5,385200.0,115.71,116.57,115.65,116.5,385200.0
2011-12-30 13:30:00,116.53,116.64,116.31,116.58,253100.0,116.53,116.64,116.31,116.58,253100.0
2011-12-30 14:00:00,116.55,116.8,116.03,116.08,300200.0,116.55,116.8,116.03,116.08,300200.0
2011-12-30 14:30:00,116.1,116.28,115.87,116.13,316400.0,116.1,116.28,115.87,116.13,316400.0
2011-12-30 15:00:00,116.12,116.48,116.12,116.19,275700.0,116.12,116.48,116.12,116.19,275700.0
2011-12-30 15:30:00,116.18,116.61,116.04,116.47,679300.0,116.18,116.61,116.04,116.47,679300.0
2012-01-03 09:30:00,120.0,122.9,120.0,122.74,1353300.0,120.0,122.9,120.0,122.74,1353300.0
2012-01-03 10:00:00,122.75,123.39,122.45,122.64,558500.0,122.75,123.39,122.45,122.64,558500.0
2012-01-03 10:30:00,122.66,124.4,122.6,124.18,599900.0,122.66,124.4,122.6,124.18,599900.0
2012-01-03 11:00:00,124.26,124.45,123.62,124.29,483500.0,124.26,124.45,123.62,124.29,483500.0
2012-01-03 11:30:00,124.17,125.0,124.17,124.81,822100.0,124.17,125.0,124.17,124.81,822100.0
2012-01-03 12:00:00,124.86,125.14,123.61,123.65,498400.0,124.86,125.14,123.61,123.65,498400.0
2012-01-03 12:30:00,123.71,123.72,122.9,123.32,440800.0,123.71,123.72,122.9,123.32,440800.0
2012-01-03 13:00:00,123.32,123.49,122.97,123.31,342400.0,123.32,123.49,122.97,123.31,342400.0
2012-01-03 13:30:00,123.26,123.66,122.95,123.33,243200.0,123.26,123.66,122.95,123.33,243200.0
2012-01-03 14:00:00,123.26,124.0,123.09,123.79,256300.0,123.26,124.0,123.09,123.79,256300.0
2012-01-03 14:30:00,123.79,124.74,123.77,124.6,371600.0,123.79,124.74,123.77,124.6,371600.0
2012-01-03 15:00:00,124.59,124.68,123.91,124.39,338500.0,124.59,124.68,123.91,124.39,338500.0
2012-01-03 15:30:00,124.41,124.7,124.07,124.29,649000.0,124.41,124.7,124.07,124.29,649000.0
2012-01-04 09:30:00,122.75,123.5,121.15,123.44,900400.0,122.75,123.5,121.15,123.44,900400.0
2012-01-04 10:00:00,123.34,123.6,122.38,122.4,494400.0,123.34,123.6,122.38,122.4,494400.0
2012-01-04 10:30:00,122.4,122.8,121.5,121.94,358100.0,122.4,122.8,121.5,121.94,358100.0
2012-01-04 11:00:00,121.93,122.18,121.6,121.68,225200.0,121.93,122.18,121.6,121.68,225200.0
2012-01-04 11:30:00,121.64,122.25,121.54,122.18,342200.0,121.64,122.25,121.54,122.18,342200.0
2012-01-04 12:00:00,122.16,122.16,121.76,121.98,196700.0,122.16,122.16,121.76,121.98,196700.0
2012-01-04 12:30:00,122.0,122.05,121.6,121.84,235600.0,122.0,122.05,121.6,121.84,235600.0
2012-01-04 13:00:00,121.8,121.89,121.6,121.82,180800.0,121.8,121.89,121.6,121.82,180800.0
2012-01-04 13:30:00,121.81,122.0,121.66,121.84,145700.0,121.81,122.0,121.66,121.84,145700.0
2012-01-04 14:00:00,121.8,121.98,121.64,121.87,149600.0,121.8,121.98,121.64,121.87,149600.0
2012-01-04 14:30:00,121.88,122.89,121.82,122.75,269500.0,121.88,122.89,121.82,122.75,269500.0
2012-01-04 15:00:00,122.72,122.75,122.04,122.38,191900.0,122.72,122.75,122.04,122.38,191900.0
2012-01-04 15:30:00,122.39,122.54,121.85,121.98,508200.0,122.39,122.54,121.85,121.98,508200.0
2012-01-05 09:30:00,121.1,123.49,120.68,122.45,788800.0,121.1,123.49,120.68,122.45,788800.0
2012-01-05 10:00:00,122.34,124.0,122.19,123.18,668800.0,122.34,124.0,122.19,123.18,668800.0
2012-01-05 10:30:00,123.22,123.24,121.71,122.6,374900.0,123.22,123.24,121.71,122.6,374900.0
2012-01-05 11:00:00,122.54,122.97,122.11,122.85,545400.0,122.54,122.97,122.11,122.85,545400.0
2012-01-05 11:30:00,122.83,122.85,122.05,122.19,216100.0,122.83,122.85,122.05,122.19,216100.0
2012-01-05 12:00:00,122.16,122.5,121.92,122.18,252000.0,122.16,122.5,121.92,122.18,252000.0
2012-01-05 12:30:00,122.18,122.49,121.78,122.45,289800.0,122.18,122.49,121.78,122.45,289800.0
2012-01-05 13:00:00,122.36,122.68,122.28,122.68,164000.0,122.36,122.68,122.28,122.68,164000.0
2012-01-05 13:30:00,122.66,123.17,122.64,122.8,311800.0,122.66,123.17,122.64,122.8,311800.0
2012-01-05 14:00:00,122.81,123.25,122.81,122.93,172400.0,122.81,123.25,122.81,122.93,172400.0
2012-01-05 14:30:00,122.92,123.11,122.82,122.97,180900.0,122.92,123.11,122.82,122.97,180900.0
2012-01-05 15:00:00,122.92,123.07,122.75,122.88,187900.0,122.92,123.07,122.75,122.88,187900.0
2012-01-05 15:30:00,122.88,123.58,122.76,123.35,389400.0,122.88,123.58,122.76,123.35,389400.0
2012-01-06 09:30:00,123.72,124.11,122.8,122.95,703000.0,123.72,124.11,122.8,122.95,703000.0
2012-01-06 10:00:00,122.89,122.99,121.63,121.89,602100.0,122.89,122.99,121.63,121.89,602100.0
2012-01-06 10:30:00,121.92,122.6,121.75,121.93,593100.0,121.92,122.6,121.75,121.93,593100.0
2012-01-06 11:00:00,121.95,122.5,121.81,122.16,147800.0,121.95,122.5,121.81,122.16,147800.0
2012-01-06 11:30:00,122.16,122.5,122.09,122.22,129900.0,122.16,122.5,122.09,122.22,129900.0
2012-01-06 12:00:00,122.13,122.23,121.25,121.31,368200.0,122.13,122.23,121.25,121.31,368200.0
2012-01-06 12:30:00,121.31,121.5,120.0,120.03,534500.0,121.31,121.5,120.0,120.03,534500.0
2012-01-06 13:00:00,120.03,120.93,120.0,120.85,392400.0,120.03,120.93,120.0,120.85,392400.0
2012-01-06 13:30:00,120.85,121.49,120.7,121.28,259400.0,120.85,121.49,120.7,121.28,259400.0
2012-01-06 14:00:00,121.27,121.68,120.97,121.63,185200.0,121.27,121.68,120.97,121.63,185200.0
2012-01-06 14:30:00,121.66,121.94,121.37,121.75,244400.0,121.66,121.94,121.37,121.75,244400.0
2012-01-06 15:00:00,121.7,121.81,121.08,121.18,283100.0,121.7,121.81,121.08,121.18,283100.0
2012-01-06 15:30:00,121.17,121.37,120.9,121.0,357800.0,121.17,121.37,120.9,121.0,357800.0
2012-01-09 09:30:00,122.97,122.97,121.21,122.33,732200.0,122.97,122.97,121.21,122.33,732200.0
2012-01-09 10:00:00,122.38,122.38,120.12,121.42,660300.0,122.38,122.38,120.12,121.42,660300.0
2012-01-09 10:30:00,121.32,121.46,118.83,118.95,685000.0,121.32,121.46,118.83,118.95,685000.0
2012-01-09 11:00:00,118.83,119.39,117.17,119.03,741500.0,118.83,119.39,117.17,119.03,741500.0
2012-01-09 11:30:00,119.01,120.49,118.69,120.15,695300.0,119.01,120.49,118.69,120.15,695300.0
2012-01-09 12:00:00,120.2,121.4,119.92,121.35,477700.0,120.2,121.4,119.92,121.35,477700.0
2012-01-09 12:30:00,121.35,121.78,121.1,121.16,202900.0,121.35,121.78,121.1,121.16,202900.0
2012-01-09 13:00:00,121.16,121.39,120.71,120.84,179100.0,121.16,121.39,120.71,120.84,179100.0
2012-01-09 13:30:00,120.84,121.4,120.51,120.75,137100.0,120.84,121.4,120.51,120.75,137100.0
2012-01-09 14:00:00,120.8,121.02,120.75,120.82,137700.0,120.8,121.02,120.75,120.82,137700.0
2012-01-09 14:30:00,120.86,121.03,120.55,120.83,122000.0,120.86,121.03,120.55,120.83,122000.0
2012-01-09 15:00:00,120.83,120.88,120.4,120.46,204100.0,120.83,120.88,120.4,120.46,204100.0
2012-01-09 15:30:00,120.44,120.57,119.88,120.01,445200.0,120.44,120.57,119.88,120.01,445200.0
2012-01-10 09:30:00,124.22,126.74,124.0,125.1,1481800.0,124.22,126.74,124.0,125.1,1481800.0
2012-01-10 10:00:00,125.1,125.49,124.61,124.98,541000.0,125.1,125.49,124.61,124.98,541000.0
2012-01-10 10:30:00,124.98,126.1,124.72,126.01,660300.0,124.98,126.1,124.72,126.01,660300.0
2012-01-10 11:00:00,126.04,126.1,125.5,125.84,458700.0,126.04,126.1,125.5,125.84,458700.0
2012-01-10 11:30:00,125.81,126.56,125.74,126.19,475900.0,125.81,126.56,125.74,126.19,475900.0
2012-01-10 12:00:00,126.24,126.64,125.15,125.47,428400.0,126.24,126.64,125.15,125.47,428400.0
2012-01-10 12:30:00,125.46,126.24,125.42,126.07,234100.0,125.46,126.24,125.42,126.07,234100.0
2012-01-10 13:00:00,126.06,126.1,125.81,126.1,219300.0,126.06,126.1,125.81,126.1,219300.0
2012-01-10 13:30:00,126.1,126.63,126.03,126.49,340200.0,126.1,126.63,126.03,126.49,340200.0
2012-01-10 14:00:00,126.45,126.84,126.25,126.53,267400.0,126.45,126.84,126.25,126.53,267400.0
2012-01-10 14:30:00,126.54,126.84,126.36,126.74,238700.0,126.54,126.84,126.36,126.74,238700.0
2012-01-10 15:00:00,126.76,127.25,126.69,127.2,469800.0,126.76,127.25,126.69,127.2,469800.0
2012-01-10 15:30:00,127.25,127.3,126.64,126.88,798800.0,127.25,127.3,126.64,126.88,798800.0
2012-01-11 09:30:00,126.47,128.0,125.61,125.64,1185000.0,126.47,128.0,125.61,125.64,1185000.0
2012-01-11 10:00:00,125.67,127.62,125.53,127.29,763300.0,125.67,127.62,125.53,127.29,763300.0
2012-01-11 10:30:00,127.28,128.2,126.65,126.67,485700.0,127.28,128.2,126.65,126.67,485700.0
2012-01-11 11:00:00,126.69,127.05,126.6,126.61,222900.0,126.69,127.05,126.6,126.61,222900.0
2012-01-11 11:30:00,126.6,127.3,126.57,127.08,213700.0,126.6,127.3,126.57,127.08,213700.0
2012-01-11 12:00:00,127.1,127.59,126.73,127.57,209500.0,127.1,127.59,126.73,127.57,209500.0
2012-01-11 12:30:00,127.52,128.13,127.51,127.66,290600.0,127.52,128.13,127.51,127.66,290600.0
2012-01-11 13:00:00,127.62,128.59,127.41,128.42,320500.0,127.62,128.59,127.41,128.42,320500.0
2012-01-11 13:30:00,128.42,128.5,127.51,127.6,264100.0,128.42,128.5,127.51,127.6,264100.0
2012-01-11 14:00:00,127.61,127.99,127.3,127.71,258000.0,127.61,127.99,127.3,127.71,258000.0
2012-01-11 14:30:00,127.7,128.33,127.45,128.17,314500.0,127.7,128.33,127.45,128.17,314500.0
2012-01-11 15:00:00,128.2,128.57,127.96,128.53,291800.0,128.2,128.57,127.96,128.53,291800.0
2012-01-11 15:30:00,128.55,128.55,128.0,128.21,356300.0,128.55,128.55,128.0,128.21,356300.0
2012-01-12 09:30:00,129.0,130.25,128.0,128.17,1156900.0,129.0,130.25,128.0,128.17,1156900.0
2012-01-12 10:00:00,128.12,129.12,127.75,128.77,746300.0,128.12,129.12,127.75,128.77,746300.0
2012-01-12 10:30:00,128.79,129.08,127.67,128.0,636200.0,128.79,129.08,127.67,128.0,636200.0
2012-01-12 11:00:00,128.0,128.3,127.86,128.2,272600.0,128.0,128.3,127.86,128.2,272600.0
2012-01-12 11:30:00,128.21,128.68,128.07,128.65,267300.0,128.21,128.68,128.07,128.65,267300.0
2012-01-12 12:00:00,128.67,129.4,128.5,129.38,293900.0,128.67,129.4,128.5,129.38,293900.0
2012-01-12 12:30:00,129.3,129.43,128.51,128.65,192400.0,129.3,129.43,128.51,128.65,192400.0
2012-01-12 13:00:00,128.65,129.05,128.49,128.55,173100.0,128.65,129.05,128.49,128.55,173100.0
2012-01-12 13:30:00,128.57,128.61,127.9,128.61,187800.0,128.57,128.61,127.9,128.61,187800.0
2012-01-12 14:00:00,128.52,128.6,128.13,128.18,89800.0,128.52,128.6,128.13,128.18,89800.0
2012-01-12 14:30:00,128.21,128.8,128.2,128.64,108600.0,128.21,128.8,128.2,128.64,108600.0
2012-01-12 15:00:00,128.64,128.7,128.11,128.26,134800.0,128.64,128.7,128.11,128.26,134800.0
2012-01-12 15:30:00,128.26,128.6,127.98,128.3,385000.0,128.26,128.6,127.98,128.3,385000.0
2012-01-13 09:30:00,127.02,128.26,126.88,128.09,613100.0,127.02,128.26,126.88,128.09,613100.0
2012-01-13 10:00:00,128.1,128.21,126.6,126.82,350400.0,128.1,128.21,126.6,126.82,350400.0
2012-01-13 10:30:00,126.87,127.48,126.5,127.27,333100.0,126.87,127.48,126.5,127.27,333100.0
2012-01-13 11:00:00,127.35,128.2,127.06,128.18,286400.0,127.35,128.2,127.06,128.18,286400.0
2012-01-13 11:30:00,128.18,128.91,128.15,128.15,213100.0,128.18,128.91,128.15,128.15,213100.0
2012-01-13 12:00:00,128.17,128.28,127.66,127.71,156400.0,128.17,128.28,127.66,127.71,156400.0
2012-01-13 12:30:00,127.65,128.07,127.1,127.91,155000.0,127.65,128.07,127.1,127.91,155000.0
2012-01-13 13:00:00,127.97,127.97,127.49,127.64,200800.0,127.97,127.97,127.49,127.64,200800.0
2012-01-13 13:30:00,127.6,127.74,127.03,127.1,375900.0,127.6,127.74,127.03,127.1,375900.0
2012-01-13 14:00:00,127.17,127.5,126.85,127.17,361700.0,127.17,127.5,126.85,127.17,361700.0
2012-01-13 14:30:00,127.14,127.29,126.93,127.17,179600.0,127.14,127.29,126.93,127.17,179600.0
2012-01-13 15:00:00,127.19,127.85,127.02,127.66,274000.0,127.19,127.85,127.02,127.66,274000.0
2012-01-13 15:30:00,127.64,127.79,127.1,127.44,382100.0,127.64,127.79,127.1,127.44,382100.0
2012-01-17 09:30:00,131.22,131.5,129.68,129.86,1377100.0,131.22,131.5,129.68,129.86,1377100.0
2012-01-17 10:00:00,129.94,129.94,129.11,129.44,726500.0,129.94,129.94,129.11,129.44,726500.0
2012-01-17 10:30:00,129.44,129.6,128.78,129.0,608900.0,129.44,129.6,128.78,129.0,608900.0
2012-01-17 11:00:00,128.99,129.82,128.89,129.79,412900.0,128.99,129.82,128.89,129.79,412900.0
2012-01-17 11:30:00,129.75,129.82,129.36,129.43,186400.0,129.75,129.82,129.36,129.43,186400.0
2012-01-17 12:00:00,129.48,129.55,129.23,129.32,184600.0,129.48,129.55,129.23,129.32,184600.0
2012-01-17 12:30:00,129.34,129.85,129.14,129.84,187400.0,129.34,129.85,129.14,129.84,187400.0
2012-01-17 13:00:00,129.8,130.0,129.49,129.73,305000.0,129.8,130.0,129.49,129.73,305000.0
2012-01-17 13:30:00,129.71,129.78,129.21,129.5,171500.0,129.71,129.78,129.21,129.5,171500.0
2012-01-17 14:00:00,129.5,129.52,129.26,129.35,137000.0,129.5,129.52,129.26,129.35,137000.0
2012-01-17 14:30:00,129.34,129.43,128.81,128.99,313800.0,129.34,129.43,128.81,128.99,313800.0
2012-01-17 15:00:00,128.99,129.2,128.6,129.09,388300.0,128.99,129.2,128.6,129.09,388300.0
2012-01-17 15:30:00,129.05,129.13,128.61,128.83,695000.0,129.05,129.13,128.61,128.83,695000.0
2012-01-18 09:30:00,128.8,129.73,127.86,127.99,590000.0,128.8,129.73,127.86,127.99,590000.0
2012-01-18 10:00:00,128.0,128.34,126.5,127.01,749000.0,128.0,128.34,126.5,127.01,749000.0
2012-01-18 10:30:00,127.01,127.6,127.0,127.01,506000.0,127.01,127.6,127.0,127.01,506000.0
2012-01-18 11:00:00,127.01,127.01,126.38,126.38,432200.0,127.01,127.01,126.38,126.38,432200.0
2012-01-18 11:30:00,126.38,126.65,125.31,125.54,615200.0,126.38,126.65,125.31,125.54,615200.0
2012-01-18 12:00:00,125.58,126.0,125.37,125.98,463200.0,125.58,126.0,125.37,125.98,463200.0
2012-01-18 12:30:00,126.0,126.06,125.57,125.97,195100.0,126.0,126.06,125.57,125.97,195100.0
2012-01-18 13:00:00,125.97,126.06,125.76,125.76,176700.0,125.97,126.06,125.76,125.76,176700.0
2012-01-18 13:30:00,125.8,126.28,125.4,126.14,425900.0,125.8,126.28,125.4,126.14,425900.0
2012-01-18 14:00:00,126.14,127.27,125.84,126.35,657500.0,126.14,127.27,125.84,126.35,657500.0
2012-01-18 14:30:00,126.36,126.72,126.0,126.58,309200.0,126.36,126.72,126.0,126.58,309200.0
2012-01-18 15:00:00,126.6,126.92,126.16,126.16,488100.0,126.6,126.92,126.16,126.16,488100.0
2012-01-18 15:30:00,126.2,126.34,125.8,126.07,589600.0,126.2,126.34,125.8,126.07,589600.0
2012-01-19 09:30:00,127.46,127.53,124.56,124.63,1494800.0,127.46,127.53,124.56,124.63,1494800.0
2012-01-19 10:00:00,124.65,124.68,123.0,124.16,1081800.0,124.65,124.68,123.0,124.16,1081800.0
2012-01-19 10:30:00,124.15,124.8,123.26,123.3,740600.0,124.15,124.8,123.26,123.3,740600.0
2012-01-19 11:00:00,123.3,123.82,123.11,123.28,1271200.0,123.3,123.82,123.11,123.28,1271200.0
2012-01-19 11:30:00,123.31,123.86,123.04,123.86,839500.0,123.31,123.86,123.04,123.86,839500.0
2012-01-19 12:00:00,123.88,124.89,123.62,124.75,1008100.0,123.88,124.89,123.62,124.75,1008100.0
2012-01-19 12:30:00,124.76,125.07,124.19,124.29,634700.0,124.76,125.07,124.19,124.29,634700.0
2012-01-19 13:00:00,124.27,125.23,124.21,124.84,569200.0,124.27,125.23,124.21,124.84,569200.0
2012-01-19 13:30:00,124.84,125.45,124.63,125.16,403000.0,124.84,125.45,124.63,125.16,403000.0
2012-01-19 14:00:00,125.17,125.67,124.43,124.57,498400.0,125.17,125.67,124.43,124.57,498400.0
2012-01-19 14:30:00,124.56,124.63,123.65,123.78,566000.0,124.56,124.63,123.65,123.78,566000.0
2012-01-19 15:00:00,123.81,124.53,123.71,124.31,316800.0,123.81,124.53,123.71,124.31,316800.0
2012-01-19 15:30:00,124.31,124.51,123.52,123.62,975300.0,124.31,124.51,123.52,123.62,975300.0
2012-01-20 09:30:00,122.95,123.88,121.5,122.73,1168600.0,122.95,123.88,121.5,122.73,1168600.0
2012-01-20 10:00:00,122.73,123.3,122.53,123.29,725200.0,122.73,123.3,122.53,123.29,725200.0
2012-01-20 10:30:00,123.24,124.54,122.88,123.47,726600.0,123.24,124.54,122.88,123.47,726600.0
2012-01-20 11:00:00,123.47,123.59,122.22,123.24,617200.0,123.47,123.59,122.22,123.24,617200.0
2012-01-20 11:30:00,123.3,124.0,123.08,123.9,430800.0,123.3,124.0,123.08,123.9,430800.0
2012-01-20 12:00:00,123.9,124.09,123.5,123.62,168500.0,123.9,124.09,123.5,123.62,168500.0
2012-01-20 12:30:00,123.56,123.93,123.35,123.63,212700.0,123.56,123.93,123.35,123.63,212700.0
2012-01-20 13:00:00,123.63,123.64,123.0,123.27,169700.0,123.63,123.64,123.0,123.27,169700.0
2012-01-20 13:30:00,123.33,123.49,122.9,123.11,171700.0,123.33,123.49,122.9,123.11,171700.0
2012-01-20 14:00:00,123.04,123.21,122.34,122.53,230300.0,123.04,123.21,122.34,122.53,230300.0
2012-01-20 14:30:00,122.56,122.75,122.25,122.35,181700.0,122.56,122.75,122.25,122.35,181700.0
2012-01-20 15:00:00,122.33,122.75,122.32,122.63,419600.0,122.33,122.75,122.32,122.63,419600.0
2012-01-20 15:30:00,122.66,123.02,122.52,122.8,596800.0,122.66,123.02,122.52,122.8,596800.0
2012-01-23 09:30:00,123.34,125.8,123.34,125.48,799700.0,123.34,125.8,123.34,125.48,799700.0
2012-01-23 10:00:00,125.47,125.8,124.89,125.1,485000.0,125.47,125.8,124.89,125.1,485000.0
2012-01-23 10:30:00,125.1,125.35,124.71,125.0,372100.0,125.1,125.35,124.71,125.0,372100.0
2012-01-23 11:00:00,125.06,125.8,124.02,125.63,360300.0,125.06,125.8,124.02,125.63,360300.0
2012-01-23 11:30:00,125.7,125.88,124.33,124.55,611900.0,125.7,125.88,124.33,124.55,611900.0
2012-01-23 12:00:00,124.48,124.87,123.5,124.87,510100.0,124.48,124.87,123.5,124.87,510100.0
2012-01-23 12:30:00,124.81,125.18,124.57,124.76,363200.0,124.81,125.18,124.57,124.76,363200.0
2012-01-23 13:00:00,124.78,125.24,124.58,125.07,415600.0,124.78,125.24,124.58,125.07,415600.0
2012-01-23 13:30:00,125.06,125.95,125.01,125.9,437400.0,125.06,125.95,125.01,125.9,437400.0
2012-01-23 14:00:00,125.89,126.8,125.73,126.07,616700.0,125.89,126.8,125.73,126.07,616700.0
2012-01-23 14:30:00,126.02,126.2,124.9,125.15,449900.0,126.02,126.2,124.9,125.15,449900.0
2012-01-23 15:00:00,125.14,125.16,123.5,123.56,814800.0,125.14,125.16,123.5,123.56,814800.0
2012-01-23 15:30:00,123.56,124.3,123.54,123.89,707900.0,123.56,124.3,123.54,123.89,707900.0
2012-01-24 09:30:00,123.19,123.4,121.5,121.66,594100.0,123.19,123.4,121.5,121.66,594100.0
2012-01-24 10:00:00,121.6,122.5,121.0,121.51,802300.0,121.6,122.5,121.0,121.51,802300.0
2012-01-24 10:30:00,121.55,122.2,121.3,121.76,358100.0,121.55,122.2,121.3,121.76,358100.0
2012-01-24 11:00:00,121.79,122.05,121.25,121.75,518100.0,121.79,122.05,121.25,121.75,518100.0
2012-01-24 11:30:00,121.75,122.22,121.31,122.18,408600.0,121.75,122.22,121.31,122.18,408600.0
2012-01-24 12:00:00,122.18,122.44,121.55,121.63,282200.0,122.18,122.44,121.55,121.63,282200.0
2012-01-24 12:30:00,121.63,122.09,121.61,122.02,288000.0,121.63,122.09,121.61,122.02,288000.0
2012-01-24 13:00:00,122.01,122.01,121.4,121.47,234100.0,122.01,122.01,121.4,121.47,234100.0
2012-01-24 13:30:00,121.47,121.6,121.32,121.38,205300.0,121.47,121.6,121.32,121.38,205300.0
2012-01-24 14:00:00,121.39,121.98,121.38,121.88,250900.0,121.39,121.98,121.38,121.88,250900.0
2012-01-24 14:30:00,121.89,121.92,121.64,121.76,178000.0,121.89,121.92,121.64,121.76,178000.0
2012-01-24 15:00:00,121.73,121.95,121.68,121.83,212800.0,121.73,121.95,121.68,121.83,212800.0
2012-01-24 15:30:00,121.86,121.89,121.5,121.73,379500.0,121.86,121.89,121.5,121.73,379500.0
2012-01-25 09:30:00,122.67,122.84,121.34,121.95,578300.0,122.67,122.84,121.34,121.95,578300.0
2012-01-25 10:00:00,122.0,122.0,121.07,121.29,259300.0,122.0,122.0,121.07,121.29,259300.0
2012-01-25 10:30:00,121.37,123.5,121.29,122.99,421900.0,121.37,123.5,121.29,122.99,421900.0
2012-01-25 11:00:00,122.99,123.08,122.0,122.96,281200.0,122.99,123.08,122.0,122.96,281200.0
2012-01-25 11:30:00,122.94,123.49,122.75,123.22,340000.0,122.94,123.49,122.75,123.22,340000.0
2012-01-25 12:00:00,123.23,123.49,122.81,123.22,266400.0,123.23,123.49,122.81,123.22,266400.0
2012-01-25 12:30:00,123.13,123.33,122.71,122.92,276300.0,123.13,123.33,122.71,122.92,276300.0
2012-01-25 13:00:00,122.99,123.89,122.93,123.71,525500.0,122.99,123.89,122.93,123.71,525500.0
2012-01-25 13:30:00,123.73,125.25,123.6,125.17,470500.0,123.73,125.25,123.6,125.17,470500.0
2012-01-25 14:00:00,125.16,125.24,124.39,124.55,320500.0,125.16,125.24,124.39,124.55,320500.0
2012-01-25 14:30:00,124.55,125.25,124.3,124.85,274300.0,124.55,125.25,124.3,124.85,274300.0
2012-01-25 15:00:00,124.81,125.27,124.42,125.02,226700.0,124.81,125.27,124.42,125.02,226700.0
2012-01-25 15:30:00,125.06,125.52,124.8,125.05,411200.0,125.06,125.52,124.8,125.05,411200.0
2012-01-26 09:30:00,124.28,126.25,122.83,125.7,1458300.0,124.28,126.25,122.83,125.7,1458300.0
2012-01-26 10:00:00,125.59,127.21,125.4,125.51,874200.0,125.59,127.21,125.4,125.51,874200.0
2012-01-26 10:30:00,125.55,125.65,124.16,124.29,557600.0,125.55,125.65,124.16,124.29,557600.0
2012-01-26 11:00:00,124.31,125.43,124.08,125.28,292500.0,124.31,125.43,124.08,125.28,292500.0
2012-01-26 11:30:00,125.37,125.46,123.84,123.84,456500.0,125.37,125.46,123.84,123.84,456500.0
2012-01-26 12:00:00,123.85,123.97,123.3,123.5,248000.0,123.85,123.97,123.3,123.5,248000.0
2012-01-26 12:30:00,123.48,124.72,123.39,124.54,254400.0,123.48,124.72,123.39,124.54,254400.0
2012-01-26 13:00:00,124.52,124.58,123.79,124.15,175300.0,124.52,124.58,123.79,124.15,175300.0
2012-01-26 13:30:00,124.17,124.21,123.87,124.14,144900.0,124.17,124.21,123.87,124.14,144900.0
2012-01-26 14:00:00,124.06,124.15,123.75,123.85,192300.0,124.06,124.15,123.75,123.85,192300.0
2012-01-26 14:30:00,123.91,124.02,123.58,123.68,200200.0,123.91,124.02,123.58,123.68,200200.0
2012-01-26 15:00:00,123.68,123.75,123.29,123.32,231100.0,123.68,123.75,123.29,123.32,231100.0
2012-01-26 15:30:00,123.36,124.17,123.2,123.88,350600.0,123.36,124.17,123.2,123.88,350600.0
2012-01-27 09:30:00,124.04,126.68,124.03,126.4,923100.0,124.04,126.68,124.03,126.4,923100.0
2012-01-27 10:00:00,126.4,126.54,125.7,126.34,471400.0,126.4,126.54,125.7,126.34,471400.0
2012-01-27 10:30:00,126.4,126.55,126.0,126.2,377800.0,126.4,126.55,126.0,126.2,377800.0
2012-01-27 11:00:00,126.23,126.85,126.08,126.51,338400.0,126.23,126.85,126.08,126.51,338400.0
2012-01-27 11:30:00,126.52,127.0,126.03,126.98,381400.0,126.52,127.0,126.03,126.98,381400.0
2012-01-27 12:00:00,126.95,127.5,126.57,127.43,404200.0,126.95,127.5,126.57,127.43,404200.0
2012-01-27 12:30:00,127.42,127.95,127.11,127.69,428300.0,127.42,127.95,127.11,127.69,428300.0
2012-01-27 13:00:00,127.72,128.6,127.69,128.3,471300.0,127.72,128.6,127.69,128.3,471300.0
2012-01-27 13:30:00,128.27,129.1,128.1,128.93,397100.0,128.27,129.1,128.1,128.93,397100.0
2012-01-27 14:00:00,128.97,129.96,128.94,129.48,718700.0,128.97,129.96,128.94,129.48,718700.0
2012-01-27 14:30:00,129.47,130.6,129.35,130.4,1068700.0,129.47,130.6,129.35,130.4,1068700.0
2012-01-27 15:00:00,130.44,131.69,130.44,131.09,1036300.0,130.44,131.69,130.44,131.09,1036300.0
2012-01-27 15:30:00,131.08,131.9,131.01,131.36,1212700.0,131.08,131.9,131.01,131.36,1212700.0
2012-01-30 09:30:00,130.86,131.11,128.43,128.65,1532000.0,130.86,131.11,128.43,128.65,1532000.0
2012-01-30 10:00:00,128.65,129.4,128.12,129.0,796600.0,128.65,129.4,128.12,129.0,796600.0
2012-01-30 10:30:00,128.98,130.25,128.52,130.14,517500.0,128.98,130.25,128.52,130.14,517500.0
2012-01-30 11:00:00,130.14,131.67,130.08,131.09,824700.0,130.14,131.67,130.08,131.09,824700.0
2012-01-30 11:30:00,131.05,131.15,130.3,130.5,455300.0,131.05,131.15,130.3,130.5,455300.0
2012-01-30 12:00:00,130.45,130.97,130.3,130.38,178400.0,130.45,130.97,130.3,130.38,178400.0
2012-01-30 12:30:00,130.36,130.5,130.0,130.35,278100.0,130.36,130.5,130.0,130.35,278100.0
2012-01-30 13:00:00,130.37,132.25,130.23,131.73,697100.0,130.37,132.25,130.23,131.73,697100.0
2012-01-30 13:30:00,131.75,132.08,131.28,131.64,369700.0,131.75,132.08,131.28,131.64,369700.0
2012-01-30 14:00:00,131.66,131.66,131.0,131.18,376800.0,131.66,131.66,131.0,131.18,376800.0
2012-01-30 14:30:00,131.22,131.73,131.1,131.22,275600.0,131.22,131.73,131.1,131.22,275600.0
2012-01-30 15:00:00,131.22,131.38,130.7,131.04,319400.0,131.22,131.38,130.7,131.04,319400.0
2012-01-30 15:30:00,131.07,131.1,130.37,130.68,681800.0,131.07,131.1,130.37,130.68,681800.0
2012-01-31 09:30:00,129.01,130.66,128.2,129.68,1255000.0,129.01,130.66,128.2,129.68,1255000.0
2012-01-31 10:00:00,129.77,129.82,127.52,127.78,964500.0,129.77,129.82,127.52,127.78,964500.0
2012-01-31 10:30:00,127.75,127.87,125.81,126.5,918100.0,127.75,127.87,125.81,126.5,918100.0
2012-01-31 11:00:00,126.42,127.74,126.4,127.0,539200.0,126.42,127.74,126.4,127.0,539200.0
2012-01-31 11:30:00,126.9,126.92,126.0,126.26,260500.0,126.9,126.92,126.0,126.26,260500.0
2012-01-31 12:00:00,126.26,126.83,126.04,126.65,247700.0,126.26,126.83,126.04,126.65,247700.0
2012-01-31 12:30:00,126.7,127.31,126.66,127.2,267800.0,126.7,127.31,126.66,127.2,267800.0
2012-01-31 13:00:00,127.17,127.94,127.0,127.91,244700.0,127.17,127.94,127.0,127.91,244700.0
2012-01-31 13:30:00,127.9,127.95,127.24,127.42,175800.0,127.9,127.95,127.24,127.42,175800.0
2012-01-31 14:00:00,127.47,127.66,127.15,127.26,199000.0,127.47,127.66,127.15,127.26,199000.0
2012-01-31 14:30:00,127.29,127.5,127.0,127.36,255100.0,127.29,127.5,127.0,127.36,255100.0
2012-01-31 15:00:00,127.34,127.78,127.02,127.55,253200.0,127.34,127.78,127.02,127.55,253200.0
2012-01-31 15:30:00,127.57,127.86,127.17,127.52,507400.0,127.57,127.86,127.17,127.52,507400.0
2012-02-01 09:30:00,129.85,129.9,128.2,128.48,798600.0,129.85,129.9,128.2,128.48,798600.0
2012-02-01 10:00:00,128.49,128.9,126.44,127.0,945600.0,128.49,128.9,126.44,127.0,945600.0
2012-02-01 10:30:00,127.0,127.4,126.57,127.07,483800.0,127.0,127.4,126.57,127.07,483800.0
2012-02-01 11:00:00,127.07,127.24,126.06,126.07,513300.0,127.07,127.24,126.06,126.07,513300.0
2012-02-01 11:30:00,126.11,127.41,126.07,127.39,446300.0,126.11,127.41,126.07,127.39,446300.0
2012-02-01 12:00:00,127.33,127.77,126.96,127.26,371600.0,127.33,127.77,126.96,127.26,371600.0
2012-02-01 12:30:00,127.27,127.92,127.0,127.89,324200.0,127.27,127.92,127.0,127.89,324200.0
2012-02-01 13:00:00,127.89,128.29,127.47,127.81,382100.0,127.89,128.29,127.47,127.81,382100.0
2012-02-01 13:30:00,127.82,128.03,127.6,127.63,200300.0,127.82,128.03,127.6,127.63,200300.0
2012-02-01 14:00:00,127.63,127.95,127.6,127.69,246600.0,127.63,127.95,127.6,127.69,246600.0
2012-02-01 14:30:00,127.67,128.4,127.63,127.89,267300.0,127.67,128.4,127.63,127.89,267300.0
2012-02-01 15:00:00,127.93,128.23,127.8,127.84,129500.0,127.93,128.23,127.8,127.84,129500.0
2012-02-01 15:30:00,127.82,127.99,127.59,127.79,426400.0,127.82,127.99,127.59,127.79,426400.0
2012-02-02 09:30:00,128.0,128.83,127.11,128.45,660000.0,128.0,128.83,127.11,128.45,660000.0
2012-02-02 10:00:00,128.51,128.73,128.1,128.59,372100.0,128.51,128.73,128.1,128.59,372100.0
2012-02-02 10:30:00,128.62,129.44,128.31,129.33,448500.0,128.62,129.44,128.31,129.33,448500.0
2012-02-02 11:00:00,129.33,130.56,129.32,130.53,786800.0,129.33,130.56,129.32,130.53,786800.0
2012-02-02 11:30:00,130.53,130.97,129.58,130.37,552400.0,130.53,130.97,129.58,130.37,552400.0
2012-02-02 12:00:00,130.35,130.44,129.18,129.83,291300.0,130.35,130.44,129.18,129.83,291300.0
2012-02-02 12:30:00,129.83,129.83,128.6,129.72,381900.0,129.83,129.83,128.6,129.72,381900.0
2012-02-02 13:00:00,129.8,130.1,129.27,129.27,201000.0,129.8,130.1,129.27,129.27,201000.0
2012-02-02 13:30:00,129.26,130.24,129.15,129.95,215800.0,129.26,130.24,129.15,129.95,215800.0
2012-02-02 14:00:00,129.98,130.73,129.93,130.69,320000.0,129.98,130.73,129.93,130.69,320000.0
2012-02-02 14:30:00,130.74,130.95,130.47,130.7,365900.0,130.74,130.95,130.47,130.7,365900.0
2012-02-02 15:00:00,130.73,131.23,130.71,130.96,462900.0,130.73,131.23,130.71,130.96,462900.0
2012-02-02 15:30:00,130.93,131.11,130.54,130.84,605900.0,130.93,131.11,130.54,130.84,605900.0
2012-02-03 09:30:00,132.6,134.78,132.12,134.21,1349900.0,132.6,134.78,132.12,134.21,1349900.0
2012-02-03 10:00:00,134.18,134.75,133.34,133.66,620000.0,134.18,134.75,133.34,133.66,620000.0
2012-02-03 10:30:00,133.71,134.79,133.5,134.71,558500.0,133.71,134.79,133.5,134.71,558500.0
2012-02-03 11:00:00,134.71,135.0,134.09,134.95,504200.0,134.71,135.0,134.09,134.95,504200.0
2012-02-03 11:30:00,134.88,134.95,134.46,134.62,312900.0,134.88,134.95,134.46,134.62,312900.0
2012-02-03 12:00:00,134.62,134.97,134.61,134.92,237400.0,134.62,134.97,134.61,134.92,237400.0
2012-02-03 12:30:00,134.93,135.0,134.85,134.95,318300.0,134.93,135.0,134.85,134.95,318300.0
2012-02-03 13:00:00,134.94,135.45,134.86,135.29,590000.0,134.94,135.45,134.86,135.29,590000.0
2012-02-03 13:30:00,135.31,135.56,134.74,134.97,418200.0,135.31,135.56,134.74,134.97,418200.0
2012-02-03 14:00:00,135.0,135.58,134.96,135.54,347800.0,135.0,135.58,134.96,135.54,347800.0
2012-02-03 14:30:00,135.5,135.68,134.83,135.09,378700.0,135.5,135.68,134.83,135.09,378700.0
2012-02-03 15:00:00,135.08,135.23,134.38,134.74,494100.0,135.08,135.23,134.38,134.74,494100.0
2012-02-03 15:30:00,134.72,134.83,134.28,134.51,568800.0,134.72,134.83,134.28,134.51,568800.0
2012-02-06 09:30:00,130.96,132.78,129.72,132.39,1698500.0,130.96,132.78,129.72,132.39,1698500.0
2012-02-06 10:00:00,132.34,132.44,131.5,131.77,494400.0,132.34,132.44,131.5,131.77,494400.0
2012-02-06 10:30:00,131.76,132.0,131.0,131.81,415900.0,131.76,132.0,131.0,131.81,415900.0
2012-02-06 11:00:00,131.8,131.95,131.32,131.88,276500.0,131.8,131.95,131.32,131.88,276500.0
2012-02-06 11:30:00,131.87,132.1,131.6,131.89,322900.0,131.87,132.1,131.6,131.89,322900.0
2012-02-06 12:00:00,131.87,131.89,131.33,131.74,243300.0,131.87,131.89,131.33,131.74,243300.0
2012-02-06 12:30:00,131.73,132.07,131.64,131.81,336400.0,131.73,132.07,131.64,131.81,336400.0
2012-02-06 13:00:00,131.83,132.0,131.66,131.78,292600.0,131.83,132.0,131.66,131.78,292600.0
2012-02-06 13:30:00,131.78,131.97,131.68,131.75,194500.0,131.78,131.97,131.68,131.75,194500.0
2012-02-06 14:00:00,131.75,131.93,131.53,131.9,189300.0,131.75,131.93,131.53,131.9,189300.0
2012-02-06 14:30:00,131.87,132.0,131.64,131.75,197200.0,131.87,132.0,131.64,131.75,197200.0
2012-02-06 15:00:00,131.77,131.84,131.22,131.32,372800.0,131.77,131.84,131.22,131.32,372800.0
2012-02-06 15:30:00,131.32,131.61,131.16,131.37,650500.0,131.32,131.61,131.16,131.37,650500.0
2012-02-07 09:30:00,130.9,131.34,129.36,129.85,918000.0,130.9,131.34,129.36,129.85,918000.0
2012-02-07 10:00:00,129.85,130.09,128.94,129.43,622900.0,129.85,130.09,128.94,129.43,622900.0
2012-02-07 10:30:00,129.42,130.88,129.34,130.75,345400.0,129.42,130.88,129.34,130.75,345400.0
2012-02-07 11:00:00,130.77,131.53,130.6,131.29,383700.0,130.77,131.53,130.6,131.29,383700.0
2012-02-07 11:30:00,131.28,131.85,130.97,131.54,262400.0,131.28,131.85,130.97,131.54,262400.0
2012-02-07 12:00:00,131.48,132.23,131.4,131.83,270200.0,131.48,132.23,131.4,131.83,270200.0
2012-02-07 12:30:00,131.8,131.84,131.09,131.38,176000.0,131.8,131.84,131.09,131.38,176000.0
2012-02-07 13:00:00,131.35,131.4,130.3,130.45,275100.0,131.35,131.4,130.3,130.45,275100.0
2012-02-07 13:30:00,130.42,130.81,130.01,130.1,448100.0,130.42,130.81,130.01,130.1,448100.0
2012-02-07 14:00:00,130.16,130.36,129.8,130.01,268600.0,130.16,130.36,129.8,130.01,268600.0
2012-02-07 14:30:00,130.01,130.35,129.88,129.99,202000.0,130.01,130.35,129.88,129.99,202000.0
2012-02-07 15:00:00,129.99,130.06,129.32,129.43,438000.0,129.99,130.06,129.32,129.43,438000.0
2012-02-07 15:30:00,129.46,129.66,129.14,129.49,676900.0,129.46,129.66,129.14,129.49,676900.0
2012-02-08 09:30:00,131.04,132.26,130.42,130.52,978000.0,131.04,132.26,130.42,130.52,978000.0
2012-02-08 10:00:00,130.51,131.4,130.44,130.5,463800.0,130.51,131.4,130.44,130.5,463800.0
2012-02-08 10:30:00,130.5,130.67,129.88,130.27,517200.0,130.5,130.67,129.88,130.27,517200.0
2012-02-08 11:00:00,130.29,130.29,129.29,129.88,541800.0,130.29,130.29,129.29,129.88,541800.0
2012-02-08 11:30:00,129.9,130.55,129.56,130.44,321900.0,129.9,130.55,129.56,130.44,321900.0
2012-02-08 12:00:00,130.45,131.09,130.37,130.37,319500.0,130.45,131.09,130.37,130.37,319500.0
2012-02-08 12:30:00,130.46,130.67,130.31,130.6,202300.0,130.46,130.67,130.31,130.6,202300.0
2012-02-08 13:00:00,130.6,131.22,130.51,130.92,255700.0,130.6,131.22,130.51,130.92,255700.0
2012-02-08 13:30:00,130.93,131.3,130.61,130.61,237300.0,130.93,131.3,130.61,130.61,237300.0
2012-02-08 14:00:00,130.64,131.01,130.47,130.79,198000.0,130.64,131.01,130.47,130.79,198000.0
2012-02-08 14:30:00,130.75,130.95,130.47,130.6,237700.0,130.75,130.95,130.47,130.6,237700.0
2012-02-08 15:00:00,130.55,130.98,130.4,130.76,238300.0,130.55,130.98,130.4,130.76,238300.0
2012-02-08 15:30:00,130.81,131.04,130.7,130.89,600400.0,130.81,131.04,130.7,130.89,600400.0
2012-02-09 09:30:00,131.65,132.4,131.25,131.52,831200.0,131.65,132.4,131.25,131.52,831200.0
2012-02-09 10:00:00,131.54,131.88,131.0,131.5,449800.0,131.54,131.88,131.0,131.5,449800.0
2012-02-09 10:30:00,131.49,132.05,131.18,131.77,334900.0,131.49,132.05,131.18,131.77,334900.0
2012-02-09 11:00:00,131.81,132.17,131.69,132.09,397700.0,131.81,132.17,131.69,132.09,397700.0
2012-02-09 11:30:00,132.09,133.3,132.05,133.28,471800.0,132.09,133.3,132.05,133.28,471800.0
2012-02-09 12:00:00,133.3,134.53,133.28,134.36,572900.0,133.3,134.53,133.28,134.36,572900.0
2012-02-09 12:30:00,134.37,135.83,134.35,135.24,783400.0,134.37,135.83,134.35,135.24,783400.0
2012-02-09 13:00:00,135.31,135.43,134.38,135.21,461800.0,135.31,135.43,134.38,135.21,461800.0
2012-02-09 13:30:00,135.23,135.57,134.89,135.46,332500.0,135.23,135.57,134.89,135.46,332500.0
2012-02-09 14:00:00,135.4,135.6,134.9,135.35,310300.0,135.4,135.6,134.9,135.35,310300.0
2012-02-09 14:30:00,135.33,135.62,135.15,135.15,319400.0,135.33,135.62,135.15,135.15,319400.0
2012-02-09 15:00:00,135.17,135.58,135.03,135.5,339300.0,135.17,135.58,135.03,135.5,339300.0
2012-02-09 15:30:00,135.5,135.8,134.85,135.5,876800.0,135.5,135.8,134.85,135.5,876800.0
2012-02-10 09:30:00,134.26,135.25,133.65,134.02,925400.0,134.26,135.25,133.65,134.02,925400.0
2012-02-10 10:00:00,134.02,134.99,133.49,134.99,744000.0,134.02,134.99,133.49,134.99,744000.0
2012-02-10 10:30:00,134.9,136.42,134.37,136.11,732500.0,134.9,136.42,134.37,136.11,732500.0
2012-02-10 11:00:00,136.1,137.47,135.8,136.8,802200.0,136.1,137.47,135.8,136.8,802200.0
2012-02-10 11:30:00,136.88,137.99,136.74,137.15,779500.0,136.88,137.99,136.74,137.15,779500.0
2012-02-10 12:00:00,137.13,137.85,137.02,137.37,415600.0,137.13,137.85,137.02,137.37,415600.0
2012-02-10 12:30:00,137.33,138.0,137.3,137.7,343400.0,137.33,138.0,137.3,137.7,343400.0
2012-02-10 13:00:00,137.71,137.71,136.46,136.47,341000.0,137.71,137.71,136.46,136.47,341000.0
2012-02-10 13:30:00,136.48,136.53,135.85,135.91,390500.0,136.48,136.53,135.85,135.91,390500.0
2012-02-10 14:00:00,135.88,136.83,135.75,136.6,352800.0,135.88,136.83,135.75,136.6,352800.0
2012-02-10 14:30:00,136.56,137.37,136.5,137.17,356600.0,136.56,137.37,136.5,137.17,356600.0
2012-02-10 15:00:00,137.21,137.21,135.85,136.29,296900.0,137.21,137.21,135.85,136.29,296900.0
2012-02-10 15:30:00,136.27,136.73,136.18,136.58,436600.0,136.27,136.73,136.18,136.58,436600.0
2012-02-13 09:30:00,138.8,139.0,137.13,138.4,1234900.0,138.8,139.0,137.13,138.4,1234900.0
2012-02-13 10:00:00,138.37,138.58,138.01,138.25,535700.0,138.37,138.58,138.01,138.25,535700.0
2012-02-13 10:30:00,138.32,138.35,137.83,138.03,409000.0,138.32,138.35,137.83,138.03,409000.0
2012-02-13 11:00:00,138.06,138.22,137.9,138.07,304000.0,138.06,138.22,137.9,138.07,304000.0
2012-02-13 11:30:00,138.08,139.34,138.06,138.94,594300.0,138.08,139.34,138.06,138.94,594300.0
2012-02-13 12:00:00,138.98,139.18,138.71,138.83,221400.0,138.98,139.18,138.71,138.83,221400.0
2012-02-13 12:30:00,138.81,139.4,138.6,139.4,250800.0,138.81,139.4,138.6,139.4,250800.0
2012-02-13 13:00:00,139.4,139.75,139.05,139.64,341700.0,139.4,139.75,139.05,139.64,341700.0
2012-02-13 13:30:00,139.59,139.92,139.59,139.63,384100.0,139.59,139.92,139.59,139.63,384100.0
2012-02-13 14:00:00,139.64,139.8,139.26,139.65,276500.0,139.64,139.8,139.26,139.65,276500.0
2012-02-13 14:30:00,139.66,140.0,139.66,139.95,368500.0,139.66,140.0,139.66,139.95,368500.0
2012-02-13 15:00:00,139.95,140.09,139.53,139.92,370100.0,139.95,140.09,139.53,139.92,370100.0
2012-02-13 15:30:00,139.92,140.0,139.67,140.0,605600.0,139.92,140.0,139.67,140.0,605600.0
2012-02-14 09:30:00,141.74,142.22,139.68,140.89,1470100.0,141.74,142.22,139.68,140.89,1470100.0
2012-02-14 10:00:00,140.91,141.54,140.36,141.49,777300.0,140.91,141.54,140.36,141.49,777300.0
2012-02-14 10:30:00,141.49,141.94,140.0,140.48,812000.0,141.49,141.94,140.0,140.48,812000.0
2012-02-14 11:00:00,140.48,140.58,139.9,140.28,484200.0,140.48,140.58,139.9,140.28,484200.0
2012-02-14 11:30:00,140.27,140.85,140.16,140.28,317200.0,140.27,140.85,140.16,140.28,317200.0
2012-02-14 12:00:00,140.26,141.15,140.05,140.52,433500.0,140.26,141.15,140.05,140.52,433500.0
2012-02-14 12:30:00,140.54,140.9,140.43,140.59,272900.0,140.54,140.9,140.43,140.59,272900.0
2012-02-14 13:00:00,140.56,140.7,140.27,140.57,267000.0,140.56,140.7,140.27,140.57,267000.0
2012-02-14 13:30:00,140.58,140.97,140.5,140.52,268500.0,140.58,140.97,140.5,140.52,268500.0
2012-02-14 14:00:00,140.52,140.87,140.43,140.52,254700.0,140.52,140.87,140.43,140.52,254700.0
2012-02-14 14:30:00,140.45,140.59,140.08,140.29,359000.0,140.45,140.59,140.08,140.29,359000.0
2012-02-14 15:00:00,140.28,140.57,139.8,139.81,395700.0,140.28,140.57,139.8,139.81,395700.0
2012-02-14 15:30:00,139.86,141.0,139.8,140.86,657100.0,139.86,141.0,139.8,140.86,657100.0
2012-02-15 09:30:00,142.09,142.36,140.21,141.56,949200.0,142.09,142.36,140.21,141.56,949200.0
2012-02-15 10:00:00,141.66,141.75,140.4,140.96,505300.0,141.66,141.75,140.4,140.96,505300.0
2012-02-15 10:30:00,141.01,141.6,141.01,141.4,293000.0,141.01,141.6,141.01,141.4,293000.0
2012-02-15 11:00:00,141.4,141.68,141.11,141.34,278400.0,141.4,141.68,141.11,141.34,278400.0
2012-02-15 11:30:00,141.34,141.55,141.01,141.1,338200.0,141.34,141.55,141.01,141.1,338200.0
2012-02-15 12:00:00,141.16,141.16,140.64,140.69,334300.0,141.16,141.16,140.64,140.69,334300.0
2012-02-15 12:30:00,140.74,140.8,139.81,139.9,489700.0,140.74,140.8,139.81,139.9,489700.0
2012-02-15 13:00:00,139.81,139.91,138.96,139.47,462200.0,139.81,139.91,138.96,139.47,462200.0
2012-02-15 13:30:00,139.56,139.77,138.78,139.54,369300.0,139.56,139.77,138.78,139.54,369300.0
2012-02-15 14:00:00,139.56,139.74,138.41,139.18,378700.0,139.56,139.74,138.41,139.18,378700.0
2012-02-15 14:30:00,139.08,139.34,138.57,138.59,317500.0,139.08,139.34,138.57,138.59,317500.0
2012-02-15 15:00:00,138.69,139.0,137.77,138.09,420500.0,138.69,139.0,137.77,138.09,420500.0
2012-02-15 15:30:00,138.1,138.58,137.38,138.25,644600.0,138.1,138.58,137.38,138.25,644600.0
2012-02-16 09:30:00,139.56,140.13,137.55,139.43,1006300.0,139.56,140.13,137.55,139.43,1006300.0
2012-02-16 10:00:00,139.52,139.81,138.85,138.97,463600.0,139.52,139.81,138.85,138.97,463600.0
2012-02-16 10:30:00,139.09,139.72,138.8,139.12,401200.0,139.09,139.72,138.8,139.12,401200.0
2012-02-16 11:00:00,139.06,139.5,138.76,139.5,332700.0,139.06,139.5,138.76,139.5,332700.0
2012-02-16 11:30:00,139.49,140.42,139.18,140.06,406000.0,139.49,140.42,139.18,140.06,406000.0
2012-02-16 12:00:00,140.06,141.39,140.05,140.71,616700.0,140.06,141.39,140.05,140.71,616700.0
2012-02-16 12:30:00,140.7,140.75,139.82,139.98,397500.0,140.7,140.75,139.82,139.98,397500.0
2012-02-16 13:00:00,139.98,140.6,139.8,140.55,403200.0,139.98,140.6,139.8,140.55,403200.0
2012-02-16 13:30:00,140.53,141.3,140.46,141.25,468100.0,140.53,141.3,140.46,141.25,468100.0
2012-02-16 14:00:00,141.21,141.8,141.02,141.67,456500.0,141.21,141.8,141.02,141.67,456500.0
2012-02-16 14:30:00,141.77,141.92,141.2,141.69,507700.0,141.77,141.92,141.2,141.69,507700.0
2012-02-16 15:00:00,141.65,142.15,141.32,142.14,692600.0,141.65,142.15,141.32,142.14,692600.0
2012-02-16 15:30:00,142.13,142.49,141.8,141.82,1468500.0,142.13,142.49,141.8,141.82,1468500.0
2012-02-17 09:30:00,140.79,140.92,138.28,139.03,2949700.0,140.79,140.92,138.28,139.03,2949700.0
2012-02-17 10:00:00,139.02,139.18,134.68,135.89,2796600.0,139.02,139.18,134.68,135.89,2796600.0
2012-02-17 10:30:00,135.87,137.42,135.8,136.23,1418800.0,135.87,137.42,135.8,136.23,1418800.0
2012-02-17 11:00:00,136.23,136.68,135.25,136.24,839800.0,136.23,136.68,135.25,136.24,839800.0
2012-02-17 11:30:00,136.35,137.5,136.05,137.22,833200.0,136.35,137.5,136.05,137.22,833200.0
2012-02-17 12:00:00,137.25,138.19,136.78,137.82,799900.0,137.25,138.19,136.78,137.82,799900.0
2012-02-17 12:30:00,137.71,137.89,136.2,136.45,492700.0,137.71,137.89,136.2,136.45,492700.0
2012-02-17 13:00:00,136.48,136.57,135.9,136.05,666600.0,136.48,136.57,135.9,136.05,666600.0
2012-02-17 13:30:00,136.04,136.82,135.73,136.24,530300.0,136.04,136.82,135.73,136.24,530300.0
2012-02-17 14:00:00,136.26,136.84,135.95,136.65,485400.0,136.26,136.84,135.95,136.65,485400.0
2012-02-17 14:30:00,136.65,137.8,136.56,137.56,707400.0,136.65,137.8,136.56,137.56,707400.0
2012-02-17 15:00:00,137.58,137.72,136.66,137.35,614500.0,137.58,137.72,136.66,137.35,614500.0
2012-02-17 15:30:00,137.37,137.5,136.65,136.85,1217800.0,137.37,137.5,136.65,136.85,1217800.0
2012-02-21 09:30:00,136.93,137.95,135.61,137.07,1285800.0,136.93,137.95,135.61,137.07,1285800.0
2012-02-21 10:00:00,137.12,137.36,136.42,136.92,544800.0,137.12,137.36,136.42,136.92,544800.0
2012-02-21 10:30:00,136.92,137.15,136.54,136.73,428400.0,136.92,137.15,136.54,136.73,428400.0
2012-02-21 11:00:00,136.74,136.79,135.64,135.66,462800.0,136.74,136.79,135.64,135.66,462800.0
2012-02-21 11:30:00,135.64,136.34,135.51,135.74,569700.0,135.64,136.34,135.51,135.74,569700.0
2012-02-21 12:00:00,135.69,136.45,135.2,135.45,499100.0,135.69,136.45,135.2,135.45,499100.0
2012-02-21 12:30:00,135.45,135.5,134.51,134.65,462500.0,135.45,135.5,134.51,134.65,462500.0
2012-02-21 13:00:00,134.63,134.87,134.08,134.17,453100.0,134.63,134.87,134.08,134.17,453100.0
2012-02-21 13:30:00,134.17,134.2,132.16,132.2,1110200.0,134.17,134.2,132.16,132.2,1110200.0
2012-02-21 14:00:00,132.22,132.82,131.43,132.09,960500.0,132.22,132.82,131.43,132.09,960500.0
2012-02-21 14:30:00,132.1,132.3,131.0,131.04,566700.0,132.1,132.3,131.0,131.04,566700.0
2012-02-21 15:00:00,131.05,131.13,129.02,130.07,1648000.0,131.05,131.13,129.02,130.07,1648000.0
2012-02-21 15:30:00,130.08,130.76,129.42,130.54,1408500.0,130.08,130.76,129.42,130.54,1408500.0
2012-02-22 09:30:00,130.86,133.45,130.75,133.18,1497900.0,130.86,133.45,130.75,133.18,1497900.0
2012-02-22 10:00:00,133.15,134.9,132.49,133.99,1294000.0,133.15,134.9,132.49,133.99,1294000.0
2012-02-22 10:30:00,134.0,134.0,132.9,133.59,839400.0,134.0,134.0,132.9,133.59,839400.0
2012-02-22 11:00:00,133.58,134.5,133.5,134.35,505000.0,133.58,134.5,133.5,134.35,505000.0
2012-02-22 11:30:00,134.39,134.57,133.72,133.72,383000.0,134.39,134.57,133.72,133.72,383000.0
2012-02-22 12:00:00,133.73,134.02,133.25,133.95,481700.0,133.73,134.02,133.25,133.95,481700.0
2012-02-22 12:30:00,133.99,134.05,133.28,133.66,195900.0,133.99,134.05,133.28,133.66,195900.0
2012-02-22 13:00:00,133.7,134.18,133.35,133.89,282500.0,133.7,134.18,133.35,133.89,282500.0
2012-02-22 13:30:00,133.94,134.48,133.85,134.23,282600.0,133.94,134.48,133.85,134.23,282600.0
2012-02-22 14:00:00,134.23,134.58,134.0,134.28,254000.0,134.23,134.58,134.0,134.28,254000.0
2012-02-22 14:30:00,134.3,134.54,133.94,134.3,205800.0,134.3,134.54,133.94,134.3,205800.0
2012-02-22 15:00:00,134.3,134.75,134.18,134.33,258200.0,134.3,134.75,134.18,134.33,258200.0
2012-02-22 15:30:00,134.33,134.5,133.52,133.75,483800.0,134.33,134.5,133.52,133.75,483800.0
2012-02-23 09:30:00,134.53,134.99,132.22,132.5,813800.0,134.53,134.99,132.22,132.5,813800.0
2012-02-23 10:00:00,132.53,133.2,131.7,131.85,584700.0,132.53,133.2,131.7,131.85,584700.0
2012-02-23 10:30:00,131.81,133.02,131.73,132.81,373700.0,131.81,133.02,131.73,132.81,373700.0
2012-02-23 11:00:00,132.84,133.13,132.53,133.0,280700.0,132.84,133.13,132.53,133.0,280700.0
2012-02-23 11:30:00,133.0,133.0,132.11,132.3,345400.0,133.0,133.0,132.11,132.3,345400.0
2012-02-23 12:00:00,132.33,132.7,132.24,132.3,266300.0,132.33,132.7,132.24,132.3,266300.0
2012-02-23 12:30:00,132.28,132.68,132.14,132.37,239700.0,132.28,132.68,132.14,132.37,239700.0
2012-02-23 13:00:00,132.37,132.41,131.8,132.0,219800.0,132.37,132.41,131.8,132.0,219800.0
2012-02-23 13:30:00,131.96,132.5,131.78,132.4,185700.0,131.96,132.5,131.78,132.4,185700.0
2012-02-23 14:00:00,132.42,132.45,132.05,132.41,96800.0,132.42,132.45,132.05,132.41,96800.0
2012-02-23 14:30:00,132.43,132.53,132.06,132.33,153200.0,132.43,132.53,132.06,132.33,153200.0
2012-02-23 15:00:00,132.32,133.0,132.16,132.79,204900.0,132.32,133.0,132.16,132.79,204900.0
2012-02-23 15:30:00,132.79,133.1,132.6,132.86,478400.0,132.79,133.1,132.6,132.86,478400.0
2012-02-24 09:30:00,133.75,134.79,133.62,134.2,684400.0,133.75,134.79,133.62,134.2,684400.0
2012-02-24 10:00:00,134.22,134.54,134.11,134.37,451700.0,134.22,134.54,134.11,134.37,451700.0
2012-02-24 10:30:00,134.36,134.49,134.24,134.25,327000.0,134.36,134.49,134.24,134.25,327000.0
2012-02-24 11:00:00,134.25,134.93,134.21,134.75,322700.0,134.25,134.93,134.21,134.75,322700.0
2012-02-24 11:30:00,134.77,134.95,134.6,134.85,205200.0,134.77,134.95,134.6,134.85,205200.0
2012-02-24 12:00:00,134.85,135.06,134.67,135.0,259400.0,134.85,135.06,134.67,135.0,259400.0
2012-02-24 12:30:00,135.0,135.4,134.86,135.39,332900.0,135.0,135.4,134.86,135.39,332900.0
2012-02-24 13:00:00,135.37,135.6,135.06,135.07,292600.0,135.37,135.6,135.06,135.07,292600.0
2012-02-24 13:30:00,135.16,135.23,135.06,135.1,172900.0,135.16,135.23,135.06,135.1,172900.0
2012-02-24 14:00:00,135.12,135.21,135.05,135.08,336400.0,135.12,135.21,135.05,135.08,336400.0
2012-02-24 14:30:00,135.09,135.11,134.35,135.11,356800.0,135.09,135.11,134.35,135.11,356800.0
2012-02-24 15:00:00,135.11,135.12,134.6,134.8,183900.0,135.11,135.12,134.6,134.8,183900.0
2012-02-24 15:30:00,134.79,135.01,134.71,134.89,503200.0,134.79,135.01,134.71,134.89,503200.0
2012-02-27 09:30:00,133.79,134.65,133.7,134.0,408800.0,133.79,134.65,133.7,134.0,408800.0
2012-02-27 10:00:00,133.99,134.99,133.87,134.99,429400.0,133.99,134.99,133.87,134.99,429400.0
2012-02-27 10:30:00,134.96,135.5,134.63,134.75,240800.0,134.96,135.5,134.63,134.75,240800.0
2012-02-27 11:00:00,134.75,135.8,134.58,135.6,278800.0,134.75,135.8,134.58,135.6,278800.0
2012-02-27 11:30:00,135.53,135.65,134.91,135.08,160800.0,135.53,135.65,134.91,135.08,160800.0
2012-02-27 12:00:00,135.08,135.35,134.8,134.91,127300.0,135.08,135.35,134.8,134.91,127300.0
2012-02-27 12:30:00,134.91,135.05,134.74,134.84,107100.0,134.91,135.05,134.74,134.84,107100.0
2012-02-27 13:00:00,134.83,134.86,134.0,134.57,214900.0,134.83,134.86,134.0,134.57,214900.0
2012-02-27 13:30:00,134.56,134.68,134.35,134.37,161600.0,134.56,134.68,134.35,134.37,161600.0
2012-02-27 14:00:00,134.35,134.97,134.3,134.78,150400.0,134.35,134.97,134.3,134.78,150400.0
2012-02-27 14:30:00,134.78,134.94,134.65,134.65,119300.0,134.78,134.94,134.65,134.65,119300.0
2012-02-27 15:00:00,134.67,135.0,134.51,134.66,201900.0,134.67,135.0,134.51,134.66,201900.0
2012-02-27 15:30:00,134.67,134.87,134.54,134.66,329700.0,134.67,134.87,134.54,134.66,329700.0
2012-02-28 09:30:00,135.0,136.26,134.61,136.08,838700.0,135.0,136.26,134.61,136.08,838700.0
2012-02-28 10:00:00,136.16,136.5,135.59,135.69,454800.0,136.16,136.5,135.59,135.69,454800.0
2012-02-28 10:30:00,135.73,136.98,135.69,136.97,421700.0,135.73,136.98,135.69,136.97,421700.0
2012-02-28 11:00:00,136.9,137.55,136.76,137.5,376700.0,136.9,137.55,136.76,137.5,376700.0
2012-02-28 11:30:00,137.41,138.1,137.37,138.0,385600.0,137.41,138.1,137.37,138.0,385600.0
2012-02-28 12:00:00,138.0,138.1,137.8,138.1,321200.0,138.0,138.1,137.8,138.1,321200.0
2012-02-28 12:30:00,138.1,138.3,137.95,138.12,226700.0,138.1,138.3,137.95,138.12,226700.0
2012-02-28 13:00:00,138.15,138.35,137.95,138.16,216600.0,138.15,138.35,137.95,138.16,216600.0
2012-02-28 13:30:00,138.16,138.32,137.39,137.68,348000.0,138.16,138.32,137.39,137.68,348000.0
2012-02-28 14:00:00,137.67,138.18,137.49,137.83,280300.0,137.67,138.18,137.49,137.83,280300.0
2012-02-28 14:30:00,137.82,138.05,137.29,137.61,203800.0,137.82,138.05,137.29,137.61,203800.0
2012-02-28 15:00:00,137.63,138.09,137.29,138.04,276800.0,137.63,138.09,137.29,138.04,276800.0
2012-02-28 15:30:00,138.05,138.4,137.9,138.32,661000.0,138.05,138.4,137.9,138.32,661000.0
2012-02-29 09:30:00,138.9,139.59,138.1,139.28,848300.0,138.9,139.59,138.1,139.28,848300.0
2012-02-29 10:00:00,139.26,139.26,137.4,137.76,507400.0,139.26,139.26,137.4,137.76,507400.0
2012-02-29 10:30:00,137.74,137.75,136.19,136.84,464800.0,137.74,137.75,136.19,136.84,464800.0
2012-02-29 11:00:00,136.93,137.4,136.44,136.57,222600.0,136.93,137.4,136.44,136.57,222600.0
2012-02-29 11:30:00,136.51,137.38,136.4,137.02,277400.0,136.51,137.38,136.4,137.02,277400.0
2012-02-29 12:00:00,137.0,137.38,136.53,137.35,192800.0,137.0,137.38,136.53,137.35,192800.0
2012-02-29 12:30:00,137.38,137.6,137.26,137.46,215700.0,137.38,137.6,137.26,137.46,215700.0
2012-02-29 13:00:00,137.55,137.9,137.32,137.56,141700.0,137.55,137.9,137.32,137.56,141700.0
2012-02-29 13:30:00,137.56,137.95,137.5,137.9,330800.0,137.56,137.95,137.5,137.9,330800.0
2012-02-29 14:00:00,137.89,138.15,137.58,138.1,270900.0,137.89,138.15,137.58,138.1,270900.0
2012-02-29 14:30:00,138.09,138.13,137.68,137.79,218900.0,138.09,138.13,137.68,137.79,218900.0
2012-02-29 15:00:00,137.8,137.85,137.15,137.44,203100.0,137.8,137.85,137.15,137.44,203100.0
2012-02-29 15:30:00,137.32,137.39,136.5,136.7,498400.0,137.32,137.39,136.5,136.7,498400.0
2012-03-01 09:30:00,137.98,137.98,136.2,136.99,696500.0,137.98,137.98,136.2,136.99,696500.0
2012-03-01 10:00:00,136.88,137.53,136.6,137.33,297400.0,136.88,137.53,136.6,137.33,297400.0
2012-03-01 10:30:00,137.36,137.53,137.08,137.37,251800.0,137.36,137.53,137.08,137.37,251800.0
2012-03-01 11:00:00,137.36,137.47,136.94,137.2,203600.0,137.36,137.47,136.94,137.2,203600.0
2012-03-01 11:30:00,137.17,137.94,136.84,137.92,346900.0,137.17,137.94,136.84,137.92,346900.0
2012-03-01 12:00:00,137.92,138.3,137.63,138.2,408500.0,137.92,138.3,137.63,138.2,408500.0
2012-03-01 12:30:00,138.2,138.8,138.19,138.5,308100.0,138.2,138.8,138.19,138.5,308100.0
2012-03-01 13:00:00,138.51,139.55,138.41,139.45,465800.0,138.51,139.55,138.41,139.45,465800.0
2012-03-01 13:30:00,139.48,139.84,138.88,139.28,434700.0,139.48,139.84,138.88,139.28,434700.0
2012-03-01 14:00:00,139.32,139.46,138.92,139.2,211400.0,139.32,139.46,138.92,139.2,211400.0
2012-03-01 14:30:00,139.23,139.27,138.42,139.09,188600.0,139.23,139.27,138.42,139.09,188600.0
2012-03-01 15:00:00,139.08,139.27,138.18,138.97,293700.0,139.08,139.27,138.18,138.97,293700.0
2012-03-01 15:30:00,138.94,139.15,138.5,138.87,365700.0,138.94,139.15,138.5,138.87,365700.0
2012-03-02 09:30:00,139.7,140.88,139.07,140.29,942000.0,139.7,140.88,139.07,140.29,942000.0
2012-03-02 10:00:00,140.26,141.09,140.22,140.87,691400.0,140.26,141.09,140.22,140.87,691400.0
2012-03-02 10:30:00,140.89,141.28,140.59,140.91,399600.0,140.89,141.28,140.59,140.91,399600.0
2012-03-02 11:00:00,140.99,141.19,140.37,140.71,304900.0,140.99,141.19,140.37,140.71,304900.0
2012-03-02 11:30:00,140.7,140.87,139.85,140.42,356500.0,140.7,140.87,139.85,140.42,356500.0
2012-03-02 12:00:00,140.4,140.75,140.15,140.46,234800.0,140.4,140.75,140.15,140.46,234800.0
2012-03-02 12:30:00,140.49,140.78,140.14,140.29,241100.0,140.49,140.78,140.14,140.29,241100.0
2012-03-02 13:00:00,140.29,140.65,140.11,140.36,193100.0,140.29,140.65,140.11,140.36,193100.0
2012-03-02 13:30:00,140.41,140.6,140.1,140.42,207400.0,140.41,140.6,140.1,140.42,207400.0
2012-03-02 14:00:00,140.44,140.55,140.22,140.48,126100.0,140.44,140.55,140.22,140.48,126100.0
2012-03-02 14:30:00,140.47,140.55,140.13,140.45,167100.0,140.47,140.55,140.13,140.45,167100.0
2012-03-02 15:00:00,140.43,140.49,140.15,140.32,179500.0,140.43,140.49,140.15,140.32,179500.0
2012-03-02 15:30:00,140.31,141.48,140.3,141.41,1568200.0,140.31,141.48,140.3,141.41,1568200.0
2012-03-05 09:30:00,140.05,140.84,139.5,140.09,792300.0,140.05,140.84,139.5,140.09,792300.0
2012-03-05 10:00:00,140.19,140.6,138.35,138.52,454500.0,140.19,140.6,138.35,138.52,454500.0
2012-03-05 10:30:00,138.63,139.0,138.0,138.17,419200.0,138.63,139.0,138.0,138.17,419200.0
2012-03-05 11:00:00,138.16,138.52,136.95,137.3,477000.0,138.16,138.52,136.95,137.3,477000.0
2012-03-05 11:30:00,137.33,137.4,136.01,136.54,392900.0,137.33,137.4,136.01,136.54,392900.0
2012-03-05 12:00:00,136.51,137.3,136.31,136.39,264800.0,136.51,137.3,136.31,136.39,264800.0
2012-03-05 12:30:00,136.31,136.44,135.9,136.06,430800.0,136.31,136.44,135.9,136.06,430800.0
2012-03-05 13:00:00,136.12,137.2,136.09,137.0,255000.0,136.12,137.2,136.09,137.0,255000.0
2012-03-05 13:30:00,136.97,136.98,136.01,136.14,204700.0,136.97,136.98,136.01,136.14,204700.0
2012-03-05 14:00:00,136.19,136.57,136.03,136.38,166500.0,136.19,136.57,136.03,136.38,166500.0
2012-03-05 14:30:00,136.39,136.55,136.0,136.54,179400.0,136.39,136.55,136.0,136.54,179400.0
2012-03-05 15:00:00,136.48,137.04,136.48,136.67,264400.0,136.48,137.04,136.48,136.67,264400.0
2012-03-05 15:30:00,136.67,136.89,136.14,136.66,606700.0,136.67,136.89,136.14,136.66,606700.0
2012-03-06 09:30:00,133.7,134.45,132.56,133.26,1097700.0,133.7,134.45,132.56,133.26,1097700.0
2012-03-06 10:00:00,133.35,133.5,131.4,132.18,627000.0,133.35,133.5,131.4,132.18,627000.0
2012-03-06 10:30:00,132.14,132.99,132.0,132.7,309600.0,132.14,132.99,132.0,132.7,309600.0
2012-03-06 11:00:00,132.7,132.95,132.33,132.8,300600.0,132.7,132.95,132.33,132.8,300600.0
2012-03-06 11:30:00,132.79,132.85,132.08,132.39,259600.0,132.79,132.85,132.08,132.39,259600.0
2012-03-06 12:00:00,132.33,132.48,131.53,131.57,287600.0,132.33,132.48,131.53,131.57,287600.0
2012-03-06 12:30:00,131.57,132.23,131.57,132.23,300900.0,131.57,132.23,131.57,132.23,300900.0
2012-03-06 13:00:00,132.22,132.85,132.11,132.78,236200.0,132.22,132.85,132.11,132.78,236200.0
2012-03-06 13:30:00,132.74,133.4,132.7,132.7,405300.0,132.74,133.4,132.7,132.7,405300.0
2012-03-06 14:00:00,132.73,133.21,132.5,132.61,202200.0,132.73,133.21,132.5,132.61,202200.0
2012-03-06 14:30:00,132.58,132.7,132.34,132.43,173900.0,132.58,132.7,132.34,132.43,173900.0
2012-03-06 15:00:00,132.48,133.24,132.48,133.2,250400.0,132.48,133.24,132.48,133.2,250400.0
2012-03-06 15:30:00,133.2,133.53,133.11,133.33,402800.0,133.2,133.53,133.11,133.33,402800.0
2012-03-07 09:30:00,135.28,135.35,133.51,134.42,807700.0,135.28,135.35,133.51,134.42,807700.0
2012-03-07 10:00:00,134.43,134.5,133.61,133.99,346000.0,134.43,134.5,133.61,133.99,346000.0
2012-03-07 10:30:00,133.96,134.49,133.7,134.23,206400.0,133.96,134.49,133.7,134.23,206400.0
2012-03-07 11:00:00,134.24,135.25,134.23,134.93,304300.0,134.24,135.25,134.23,134.93,304300.0
2012-03-07 11:30:00,134.9,135.43,134.9,135.33,165600.0,134.9,135.43,134.9,135.33,165600.0
2012-03-07 12:00:00,135.32,135.76,135.16,135.22,280300.0,135.32,135.76,135.16,135.22,280300.0
2012-03-07 12:30:00,135.29,135.75,135.22,135.69,167700.0,135.29,135.75,135.22,135.69,167700.0
2012-03-07 13:00:00,135.73,135.75,135.21,135.26,154200.0,135.73,135.75,135.21,135.26,154200.0
2012-03-07 13:30:00,135.3,135.48,134.78,135.33,206900.0,135.3,135.48,134.78,135.33,206900.0
2012-03-07 14:00:00,135.34,135.7,135.11,135.17,155300.0,135.34,135.7,135.11,135.17,155300.0
2012-03-07 14:30:00,135.18,135.37,134.76,135.19,175600.0,135.18,135.37,134.76,135.19,175600.0
2012-03-07 15:00:00,135.26,135.39,134.88,135.05,144500.0,135.26,135.39,134.88,135.05,144500.0
2012-03-07 15:30:00,134.98,135.43,134.88,134.97,293800.0,134.98,135.43,134.88,134.97,293800.0
2012-03-08 09:30:00,137.14,138.1,136.57,137.24,1007000.0,137.14,138.1,136.57,137.24,1007000.0
2012-03-08 10:00:00,137.23,137.4,136.28,136.74,309100.0,137.23,137.4,136.28,136.74,309100.0
2012-03-08 10:30:00,136.74,137.55,136.74,137.46,148900.0,136.74,137.55,136.74,137.46,148900.0
2012-03-08 11:00:00,137.49,137.85,137.4,137.67,195200.0,137.49,137.85,137.4,137.67,195200.0
2012-03-08 11:30:00,137.67,137.74,137.4,137.59,221600.0,137.67,137.74,137.4,137.59,221600.0
2012-03-08 12:00:00,137.58,137.72,137.15,137.61,180100.0,137.58,137.72,137.15,137.61,180100.0
2012-03-08 12:30:00,137.47,137.61,137.27,137.39,96500.0,137.47,137.61,137.27,137.39,96500.0
2012-03-08 13:00:00,137.37,137.5,137.08,137.16,118100.0,137.37,137.5,137.08,137.16,118100.0
2012-03-08 13:30:00,137.16,137.33,137.04,137.17,76300.0,137.16,137.33,137.04,137.17,76300.0
2012-03-08 14:00:00,137.12,137.31,137.0,137.15,149500.0,137.12,137.31,137.0,137.15,149500.0
2012-03-08 14:30:00,137.19,137.5,137.11,137.45,113500.0,137.19,137.5,137.11,137.45,113500.0
2012-03-08 15:00:00,137.35,137.4,137.11,137.33,149800.0,137.35,137.4,137.11,137.33,149800.0
2012-03-08 15:30:00,137.32,137.58,137.12,137.23,276300.0,137.32,137.58,137.12,137.23,276300.0
2012-03-09 09:30:00,138.48,139.99,138.07,139.67,1117400.0,138.48,139.99,138.07,139.67,1117400.0
2012-03-09 10:00:00,139.67,139.85,139.1,139.58,475700.0,139.67,139.85,139.1,139.58,475700.0
2012-03-09 10:30:00,139.58,139.95,139.3,139.9,411700.0,139.58,139.95,139.3,139.9,411700.0
2012-03-09 11:00:00,139.88,139.91,139.18,139.56,369200.0,139.88,139.91,139.18,139.56,369200.0
2012-03-09 11:30:00,139.56,139.88,139.55,139.73,160600.0,139.56,139.88,139.55,139.73,160600.0
2012-03-09 12:00:00,139.75,139.78,139.63,139.66,147500.0,139.75,139.78,139.63,139.66,147500.0
2012-03-09 12:30:00,139.66,139.69,139.34,139.37,111100.0,139.66,139.69,139.34,139.37,111100.0
2012-03-09 13:00:00,139.33,139.59,139.15,139.39,161000.0,139.33,139.59,139.15,139.39,161000.0
2012-03-09 13:30:00,139.33,139.7,139.29,139.57,169300.0,139.33,139.7,139.29,139.57,169300.0
2012-03-09 14:00:00,139.57,139.69,139.4,139.42,98500.0,139.57,139.69,139.4,139.42,98500.0
2012-03-09 14:30:00,139.42,139.5,138.5,138.75,271100.0,139.42,139.5,138.5,138.75,271100.0
2012-03-09 15:00:00,138.75,139.05,138.1,138.26,232800.0,138.75,139.05,138.1,138.26,232800.0
2012-03-09 15:30:00,138.3,138.66,138.09,138.56,323700.0,138.3,138.66,138.09,138.56,323700.0
2012-03-12 09:30:00,138.4,140.08,137.4,137.97,588900.0,138.4,140.08,137.4,137.97,588900.0
2012-03-12 10:00:00,138.02,138.03,136.3,136.86,448900.0,138.02,138.03,136.3,136.86,448900.0
2012-03-12 10:30:00,136.77,136.89,136.15,136.31,300100.0,136.77,136.89,136.15,136.31,300100.0
2012-03-12 11:00:00,136.31,136.8,136.26,136.73,245200.0,136.31,136.8,136.26,136.73,245200.0
2012-03-12 11:30:00,136.65,138.07,136.63,137.3,326800.0,136.65,138.07,136.63,137.3,326800.0
2012-03-12 12:00:00,137.29,137.8,137.28,137.48,164100.0,137.29,137.8,137.28,137.48,164100.0
2012-03-12 12:30:00,137.4,137.98,137.09,137.65,209400.0,137.4,137.98,137.09,137.65,209400.0
2012-03-12 13:00:00,137.63,137.95,137.57,137.76,180100.0,137.63,137.95,137.57,137.76,180100.0
2012-03-12 13:30:00,137.79,138.29,137.5,137.56,185300.0,137.79,138.29,137.5,137.56,185300.0
2012-03-12 14:00:00,137.53,137.9,137.5,137.83,176700.0,137.53,137.9,137.5,137.83,176700.0
2012-03-12 14:30:00,137.8,137.91,137.62,137.77,127600.0,137.8,137.91,137.62,137.77,127600.0
2012-03-12 15:00:00,137.78,138.21,137.6,137.87,144100.0,137.78,138.21,137.6,137.87,144100.0
2012-03-12 15:30:00,137.94,137.99,137.6,137.8,260100.0,137.94,137.99,137.6,137.8,260100.0
2012-03-13 09:30:00,138.98,139.42,138.0,138.06,487000.0,138.98,139.42,138.0,138.06,487000.0
2012-03-13 10:00:00,138.16,138.95,137.6,138.76,570200.0,138.16,138.95,137.6,138.76,570200.0
2012-03-13 10:30:00,138.84,139.25,138.78,139.15,500000.0,138.84,139.25,138.78,139.15,500000.0
2012-03-13 11:00:00,139.15,139.86,139.11,139.59,432900.0,139.15,139.86,139.11,139.59,432900.0
2012-03-13 11:30:00,139.56,139.8,139.3,139.67,363200.0,139.56,139.8,139.3,139.67,363200.0
2012-03-13 12:00:00,139.65,139.87,139.39,139.85,203600.0,139.65,139.87,139.39,139.85,203600.0
2012-03-13 12:30:00,139.76,139.87,139.21,139.48,161500.0,139.76,139.87,139.21,139.48,161500.0
2012-03-13 13:00:00,139.5,139.63,139.32,139.57,105300.0,139.5,139.63,139.32,139.57,105300.0
2012-03-13 13:30:00,139.57,139.7,139.36,139.7,109400.0,139.57,139.7,139.36,139.7,109400.0
2012-03-13 14:00:00,139.7,139.94,139.54,139.88,306500.0,139.7,139.94,139.54,139.88,306500.0
2012-03-13 14:30:00,139.89,140.0,139.74,139.94,399100.0,139.89,140.0,139.74,139.94,399100.0
2012-03-13 15:00:00,139.94,140.18,139.6,140.08,647200.0,139.94,140.18,139.6,140.08,647200.0
2012-03-13 15:30:00,140.08,140.22,139.86,140.19,584100.0,140.08,140.22,139.86,140.19,584100.0
2012-03-14 09:30:00,139.37,140.84,139.32,140.23,684900.0,139.37,140.84,139.32,140.23,684900.0
2012-03-14 10:00:00,140.2,140.25,138.45,138.57,620400.0,140.2,140.25,138.45,138.57,620400.0
2012-03-14 10:30:00,138.69,138.8,137.9,138.03,352200.0,138.69,138.8,137.9,138.03,352200.0
2012-03-14 11:00:00,138.0,138.0,136.88,137.0,540400.0,138.0,138.0,136.88,137.0,540400.0
2012-03-14 11:30:00,136.98,137.25,136.07,136.55,519100.0,136.98,137.25,136.07,136.55,519100.0
2012-03-14 12:00:00,136.58,136.6,136.26,136.38,269600.0,136.58,136.6,136.26,136.38,269600.0
2012-03-14 12:30:00,136.37,136.61,136.25,136.57,230300.0,136.37,136.61,136.25,136.57,230300.0
2012-03-14 13:00:00,136.57,136.57,136.15,136.28,261000.0,136.57,136.57,136.15,136.28,261000.0
2012-03-14 13:30:00,136.24,136.38,135.09,135.43,438900.0,136.24,136.38,135.09,135.43,438900.0
2012-03-14 14:00:00,135.41,135.91,135.2,135.86,177600.0,135.41,135.91,135.2,135.86,177600.0
2012-03-14 14:30:00,135.86,135.97,135.58,135.68,172700.0,135.86,135.97,135.58,135.68,172700.0
2012-03-14 15:00:00,135.67,136.15,135.51,136.09,185300.0,135.67,136.15,135.51,136.09,185300.0
2012-03-14 15:30:00,136.09,136.51,135.93,136.51,381500.0,136.09,136.51,135.93,136.51,381500.0
2012-03-15 09:30:00,137.21,137.24,135.31,136.53,575000.0,137.21,137.24,135.31,136.53,575000.0
2012-03-15 10:00:00,136.57,137.33,136.04,136.75,384500.0,136.57,137.33,136.04,136.75,384500.0
2012-03-15 10:30:00,136.75,136.92,135.79,135.79,308500.0,136.75,136.92,135.79,135.79,308500.0
2012-03-15 11:00:00,135.92,136.47,135.75,136.38,281400.0,135.92,136.47,135.75,136.38,281400.0
2012-03-15 11:30:00,136.41,136.53,135.81,135.99,188400.0,136.41,136.53,135.81,135.99,188400.0
2012-03-15 12:00:00,136.06,136.68,136.0,136.34,242700.0,136.06,136.68,136.0,136.34,242700.0
2012-03-15 12:30:00,136.36,136.65,136.25,136.42,156200.0,136.36,136.65,136.25,136.42,156200.0
2012-03-15 13:00:00,136.44,136.45,136.0,136.1,187500.0,136.44,136.45,136.0,136.1,187500.0
2012-03-15 13:30:00,136.17,136.29,135.67,135.69,127500.0,136.17,136.29,135.67,135.69,127500.0
2012-03-15 14:00:00,135.69,136.04,135.66,135.87,145700.0,135.69,136.04,135.66,135.87,145700.0
2012-03-15 14:30:00,135.93,136.28,135.82,136.26,133600.0,135.93,136.28,135.82,136.26,133600.0
2012-03-15 15:00:00,136.26,136.38,135.7,136.25,177900.0,136.26,136.38,135.7,136.25,177900.0
2012-03-15 15:30:00,136.25,136.57,136.02,136.29,282800.0,136.25,136.57,136.02,136.29,282800.0
2012-03-16 09:30:00,136.32,136.68,134.5,135.92,888300.0,136.32,136.68,134.5,135.92,888300.0
2012-03-16 10:00:00,135.95,137.0,135.43,136.9,436700.0,135.95,137.0,135.43,136.9,436700.0
2012-03-16 10:30:00,136.9,138.16,136.88,137.66,477300.0,136.9,138.16,136.88,137.66,477300.0
2012-03-16 11:00:00,137.63,137.73,136.8,137.03,293300.0,137.63,137.73,136.8,137.03,293300.0
2012-03-16 11:30:00,137.07,137.45,137.07,137.32,146500.0,137.07,137.45,137.07,137.32,146500.0
2012-03-16 12:00:00,137.36,137.65,137.29,137.49,105200.0,137.36,137.65,137.29,137.49,105200.0
2012-03-16 12:30:00,137.49,137.63,137.25,137.43,81000.0,137.49,137.63,137.25,137.43,81000.0
2012-03-16 13:00:00,137.41,137.91,137.39,137.78,113100.0,137.41,137.91,137.39,137.78,113100.0
2012-03-16 13:30:00,137.79,138.0,137.66,137.99,112200.0,137.79,138.0,137.66,137.99,112200.0
2012-03-16 14:00:00,137.99,138.45,137.8,138.16,219500.0,137.99,138.45,137.8,138.16,219500.0
2012-03-16 14:30:00,138.17,138.33,137.82,137.89,147300.0,138.17,138.33,137.82,137.89,147300.0
2012-03-16 15:00:00,137.91,137.91,136.41,136.41,474800.0,137.91,137.91,136.41,136.41,474800.0
2012-03-16 15:30:00,136.42,136.44,135.64,136.09,635700.0,136.42,136.44,135.64,136.09,635700.0
2012-03-19 09:30:00,135.99,136.71,134.82,135.95,828100.0,135.99,136.71,134.82,135.95,828100.0
2012-03-19 10:00:00,135.97,136.1,135.05,135.54,327700.0,135.97,136.1,135.05,135.54,327700.0
2012-03-19 10:30:00,135.49,136.05,135.15,136.05,225300.0,135.49,136.05,135.15,136.05,225300.0
2012-03-19 11:00:00,136.05,136.6,135.82,136.54,228600.0,136.05,136.6,135.82,136.54,228600.0
2012-03-19 11:30:00,136.55,137.45,136.48,137.32,308700.0,136.55,137.45,136.48,137.32,308700.0
2012-03-19 12:00:00,137.34,137.75,137.26,137.63,277800.0,137.34,137.75,137.26,137.63,277800.0
2012-03-19 12:30:00,137.67,138.93,137.63,138.72,489700.0,137.67,138.93,137.63,138.72,489700.0
2012-03-19 13:00:00,138.72,138.98,138.38,138.83,261300.0,138.72,138.98,138.38,138.83,261300.0
2012-03-19 13:30:00,138.89,138.99,138.71,138.83,180400.0,138.89,138.99,138.71,138.83,180400.0
2012-03-19 14:00:00,138.83,139.2,138.64,138.81,228400.0,138.83,139.2,138.64,138.81,228400.0
2012-03-19 14:30:00,138.79,138.82,138.15,138.49,285800.0,138.79,138.82,138.15,138.49,285800.0
2012-03-19 15:00:00,138.48,138.63,138.21,138.47,187400.0,138.48,138.63,138.21,138.47,187400.0
2012-03-19 15:30:00,138.48,138.69,137.79,137.89,385700.0,138.48,138.69,137.79,137.89,385700.0
2012-03-20 09:30:00,136.35,136.92,134.25,135.34,1234200.0,136.35,136.92,134.25,135.34,1234200.0
2012-03-20 10:00:00,135.35,136.36,135.0,135.81,358200.0,135.35,136.36,135.0,135.81,358200.0
2012-03-20 10:30:00,135.75,135.9,135.33,135.52,261900.0,135.75,135.9,135.33,135.52,261900.0
2012-03-20 11:00:00,135.51,135.95,135.25,135.48,285500.0,135.51,135.95,135.25,135.48,285500.0
2012-03-20 11:30:00,135.41,135.49,135.15,135.35,226500.0,135.41,135.49,135.15,135.35,226500.0
2012-03-20 12:00:00,135.31,135.78,135.25,135.37,270400.0,135.31,135.78,135.25,135.37,270400.0
2012-03-20 12:30:00,135.4,136.21,135.37,136.15,222500.0,135.4,136.21,135.37,136.15,222500.0
2012-03-20 13:00:00,136.1,136.33,135.84,135.92,247000.0,136.1,136.33,135.84,135.92,247000.0
2012-03-20 13:30:00,135.9,136.14,135.63,135.97,124900.0,135.9,136.14,135.63,135.97,124900.0
2012-03-20 14:00:00,135.96,136.96,135.96,136.62,184200.0,135.96,136.96,135.96,136.62,184200.0
2012-03-20 14:30:00,136.61,136.78,136.16,136.78,129400.0,136.61,136.78,136.16,136.78,129400.0
2012-03-20 15:00:00,136.78,137.9,136.76,137.72,364600.0,136.78,137.9,136.76,137.72,364600.0
2012-03-20 15:30:00,137.68,137.85,137.2,137.35,324700.0,137.68,137.85,137.2,137.35,324700.0
2012-03-21 09:30:00,137.55,140.49,137.55,139.69,1481800.0,137.55,140.49,137.55,139.69,1481800.0
2012-03-21 10:00:00,139.72,141.72,139.61,141.43,1205000.0,139.72,141.72,139.61,141.43,1205000.0
2012-03-21 10:30:00,141.43,141.45,139.22,140.1,860100.0,141.43,141.45,139.22,140.1,860100.0
2012-03-21 11:00:00,140.09,140.8,139.68,139.89,622800.0,140.09,140.8,139.68,139.89,622800.0
2012-03-21 11:30:00,139.86,141.29,139.84,140.9,441000.0,139.86,141.29,139.84,140.9,441000.0
2012-03-21 12:00:00,140.94,142.0,140.84,141.45,573500.0,140.94,142.0,140.84,141.45,573500.0
2012-03-21 12:30:00,141.44,141.78,141.09,141.46,332200.0,141.44,141.78,141.09,141.46,332200.0
2012-03-21 13:00:00,141.46,141.6,140.94,141.17,243500.0,141.46,141.6,140.94,141.17,243500.0
2012-03-21 13:30:00,141.19,141.89,141.14,141.29,326300.0,141.19,141.89,141.14,141.29,326300.0
2012-03-21 14:00:00,141.27,141.73,141.16,141.44,188200.0,141.27,141.73,141.16,141.44,188200.0
2012-03-21 14:30:00,141.41,142.45,141.41,142.25,723400.0,141.41,142.45,141.41,142.25,723400.0
2012-03-21 15:00:00,142.21,142.85,142.03,142.51,595400.0,142.21,142.85,142.03,142.51,595400.0
2012-03-21 15:30:00,142.49,142.5,140.49,140.56,990300.0,142.49,142.5,140.49,140.56,990300.0
2012-03-22 09:30:00,139.13,140.91,139.0,140.18,1106500.0,139.13,140.91,139.0,140.18,1106500.0
2012-03-22 10:00:00,140.23,141.31,139.86,140.87,518200.0,140.23,141.31,139.86,140.87,518200.0
2012-03-22 10:30:00,140.89,142.26,140.65,141.96,675900.0,140.89,142.26,140.65,141.96,675900.0
2012-03-22 11:00:00,142.0,143.35,141.7,143.35,1050500.0,142.0,143.35,141.7,143.35,1050500.0
2012-03-22 11:30:00,143.35,143.68,142.82,143.36,507800.0,143.35,143.68,142.82,143.36,507800.0
2012-03-22 12:00:00,143.36,143.87,142.67,143.35,535200.0,143.36,143.87,142.67,143.35,535200.0
2012-03-22 12:30:00,143.35,143.89,143.11,143.88,298900.0,143.35,143.89,143.11,143.88,298900.0
2012-03-22 13:00:00,143.86,144.88,143.8,144.75,610900.0,143.86,144.88,143.8,144.75,610900.0
2012-03-22 13:30:00,144.8,144.96,144.27,144.33,380700.0,144.8,144.96,144.27,144.33,380700.0
2012-03-22 14:00:00,144.3,144.46,143.79,144.14,386200.0,144.3,144.46,143.79,144.14,386200.0
2012-03-22 14:30:00,144.18,144.41,143.36,143.48,391300.0,144.18,144.41,143.36,143.48,391300.0
2012-03-22 15:00:00,143.49,143.49,142.3,143.11,503800.0,143.49,143.49,142.3,143.11,503800.0
2012-03-22 15:30:00,143.12,143.8,142.86,143.6,677300.0,143.12,143.8,142.86,143.6,677300.0
2012-03-23 09:30:00,144.24,145.0,142.79,142.8,1280600.0,144.24,145.0,142.79,142.8,1280600.0
2012-03-23 10:00:00,142.81,143.22,141.86,143.09,784100.0,142.81,143.22,141.86,143.09,784100.0
2012-03-23 10:30:00,143.11,144.0,142.62,143.86,628300.0,143.11,144.0,142.62,143.86,628300.0
2012-03-23 11:00:00,143.87,143.9,142.8,143.59,508100.0,143.87,143.9,142.8,143.59,508100.0
2012-03-23 11:30:00,143.59,144.3,143.39,144.08,417000.0,143.59,144.3,143.39,144.08,417000.0
2012-03-23 12:00:00,144.09,144.17,143.54,143.75,430100.0,144.09,144.17,143.54,143.75,430100.0
2012-03-23 12:30:00,143.74,144.0,143.44,143.94,151900.0,143.74,144.0,143.44,143.94,151900.0
2012-03-23 13:00:00,143.95,144.0,143.52,143.96,160900.0,143.95,144.0,143.52,143.96,160900.0
2012-03-23 13:30:00,143.99,144.67,143.94,144.25,272500.0,143.99,144.67,143.94,144.25,272500.0
2012-03-23 14:00:00,144.24,144.85,144.18,144.78,226100.0,144.24,144.85,144.18,144.78,226100.0
2012-03-23 14:30:00,144.75,144.88,144.25,144.69,265400.0,144.75,144.88,144.25,144.69,265400.0
2012-03-23 15:00:00,144.7,144.77,144.04,144.46,254400.0,144.7,144.77,144.04,144.46,254400.0
2012-03-23 15:30:00,144.45,144.5,144.22,144.31,439700.0,144.45,144.5,144.22,144.31,439700.0
2012-03-26 09:30:00,145.7,149.53,145.56,147.66,1509000.0,145.7,149.53,145.56,147.66,1509000.0
2012-03-26 10:00:00,147.66,149.17,147.2,147.62,1244200.0,147.66,149.17,147.2,147.62,1244200.0
2012-03-26 10:30:00,147.62,149.47,147.53,149.31,746500.0,147.62,149.47,147.53,149.31,746500.0
2012-03-26 11:00:00,149.31,149.76,148.3,149.68,734100.0,149.31,149.76,148.3,149.68,734100.0
2012-03-26 11:30:00,149.67,149.93,149.14,149.67,658000.0,149.67,149.93,149.14,149.67,658000.0
2012-03-26 12:00:00,149.67,149.85,149.29,149.39,371300.0,149.67,149.85,149.29,149.39,371300.0
2012-03-26 12:30:00,149.38,149.86,149.21,149.78,207200.0,149.38,149.86,149.21,149.78,207200.0
2012-03-26 13:00:00,149.78,149.88,149.46,149.76,301000.0,149.78,149.88,149.46,149.76,301000.0
2012-03-26 13:30:00,149.76,150.32,149.7,150.19,582200.0,149.76,150.32,149.7,150.19,582200.0
2012-03-26 14:00:00,150.19,150.68,150.18,150.37,356000.0,150.19,150.68,150.18,150.37,356000.0
2012-03-26 14:30:00,150.38,150.49,150.0,150.35,300700.0,150.38,150.49,150.0,150.35,300700.0
2012-03-26 15:00:00,150.38,150.97,150.23,150.75,470200.0,150.38,150.97,150.23,150.75,470200.0
2012-03-26 15:30:00,150.74,150.85,150.3,150.75,709800.0,150.74,150.85,150.3,150.75,709800.0
2012-03-27 09:30:00,150.27,150.43,148.5,149.92,1475300.0,150.27,150.43,148.5,149.92,1475300.0
2012-03-27 10:00:00,149.86,154.15,149.64,153.14,1817800.0,149.86,154.15,149.64,153.14,1817800.0
2012-03-27 10:30:00,153.13,153.92,152.28,152.39,739500.0,153.13,153.92,152.28,152.39,739500.0
2012-03-27 11:00:00,152.34,153.11,151.71,152.57,542900.0,152.34,153.11,151.71,152.57,542900.0
2012-03-27 11:30:00,152.58,152.99,152.16,152.45,241100.0,152.58,152.99,152.16,152.45,241100.0
2012-03-27 12:00:00,152.43,152.69,152.33,152.46,185400.0,152.43,152.69,152.33,152.46,185400.0
2012-03-27 12:30:00,152.42,152.55,152.11,152.31,103100.0,152.42,152.55,152.11,152.31,103100.0
2012-03-27 13:00:00,152.32,152.39,151.84,152.17,187300.0,152.32,152.39,151.84,152.17,187300.0
2012-03-27 13:30:00,152.17,153.28,152.07,152.93,262800.0,152.17,153.28,152.07,152.93,262800.0
2012-03-27 14:00:00,152.94,153.13,152.66,152.94,163000.0,152.94,153.13,152.66,152.94,163000.0
2012-03-27 14:30:00,152.94,153.53,152.85,152.95,268900.0,152.94,153.53,152.85,152.95,268900.0
2012-03-27 15:00:00,152.94,152.99,150.84,150.86,475800.0,152.94,152.99,150.84,150.86,475800.0
2012-03-27 15:30:00,150.85,151.59,149.69,150.03,782900.0,150.85,151.59,149.69,150.03,782900.0
2012-03-28 09:30:00,150.7,150.8,148.68,149.7,1156700.0,150.7,150.8,148.68,149.7,1156700.0
2012-03-28 10:00:00,149.66,150.31,148.75,149.26,518200.0,149.66,150.31,148.75,149.26,518200.0
2012-03-28 10:30:00,149.25,149.35,148.01,148.74,715200.0,149.25,149.35,148.01,148.74,715200.0
2012-03-28 11:00:00,148.81,148.92,147.07,147.09,465400.0,148.81,148.92,147.07,147.09,465400.0
2012-03-28 11:30:00,147.09,147.35,146.1,146.8,740500.0,147.09,147.35,146.1,146.8,740500.0
2012-03-28 12:00:00,146.8,147.4,146.53,147.34,260700.0,146.8,147.4,146.53,147.34,260700.0
2012-03-28 12:30:00,147.33,147.57,146.3,146.7,366800.0,147.33,147.57,146.3,146.7,366800.0
2012-03-28 13:00:00,146.68,147.44,146.34,146.57,250600.0,146.68,147.44,146.34,146.57,250600.0
2012-03-28 13:30:00,146.58,146.75,146.0,146.63,255600.0,146.58,146.75,146.0,146.63,255600.0
2012-03-28 14:00:00,146.65,146.73,146.11,146.68,180100.0,146.65,146.73,146.11,146.68,180100.0
2012-03-28 14:30:00,146.72,147.82,146.69,147.81,308300.0,146.72,147.82,146.69,147.81,308300.0
2012-03-28 15:00:00,147.81,148.46,147.8,148.42,284100.0,147.81,148.46,147.8,148.42,284100.0
2012-03-28 15:30:00,148.4,148.56,147.72,148.1,510700.0,148.4,148.56,147.72,148.1,510700.0
2012-03-29 09:30:00,145.11,147.4,144.51,146.74,1062500.0,145.11,147.4,144.51,146.74,1062500.0
2012-03-29 10:00:00,146.8,147.5,145.64,146.18,560600.0,146.8,147.5,145.64,146.18,560600.0
2012-03-29 10:30:00,146.19,146.29,145.16,145.5,605900.0,146.19,146.29,145.16,145.5,605900.0
2012-03-29 11:00:00,145.5,146.19,145.03,145.04,401600.0,145.5,146.19,145.03,145.04,401600.0
2012-03-29 11:30:00,145.03,145.05,143.86,144.04,615200.0,145.03,145.05,143.86,144.04,615200.0
2012-03-29 12:00:00,144.02,145.13,143.95,144.95,310100.0,144.02,145.13,143.95,144.95,310100.0
2012-03-29 12:30:00,144.95,145.63,144.58,145.62,208700.0,144.95,145.63,144.58,145.62,208700.0
2012-03-29 13:00:00,145.62,145.73,145.16,145.36,205700.0,145.62,145.73,145.16,145.36,205700.0
2012-03-29 13:30:00,145.4,145.6,144.88,145.46,252700.0,145.4,145.6,144.88,145.46,252700.0
2012-03-29 14:00:00,145.4,145.9,145.33,145.66,252500.0,145.4,145.9,145.33,145.66,252500.0
2012-03-29 14:30:00,145.68,145.89,145.43,145.43,189000.0,145.68,145.89,145.43,145.43,189000.0
2012-03-29 15:00:00,145.46,146.4,145.27,146.11,317800.0,145.46,146.4,145.27,146.11,317800.0
2012-03-29 15:30:00,146.12,146.64,146.06,146.42,525800.0,146.12,146.64,146.06,146.42,525800.0
2012-03-30 09:30:00,147.89,148.1,145.34,145.36,970100.0,147.89,148.1,145.34,145.36,970100.0
2012-03-30 10:00:00,145.32,146.56,145.1,145.38,608300.0,145.32,146.56,145.1,145.38,608300.0
2012-03-30 10:30:00,145.34,145.46,144.16,145.24,632700.0,145.34,145.46,144.16,145.24,632700.0
2012-03-30 11:00:00,145.21,145.89,144.85,145.74,457800.0,145.21,145.89,144.85,145.74,457800.0
2012-03-30 11:30:00,145.7,145.92,145.21,145.79,215800.0,145.7,145.92,145.21,145.79,215800.0
2012-03-30 12:00:00,145.79,146.28,145.48,146.28,215300.0,145.79,146.28,145.48,146.28,215300.0
2012-03-30 12:30:00,146.3,146.88,145.82,146.01,315200.0,146.3,146.88,145.82,146.01,315200.0
2012-03-30 13:00:00,146.07,147.18,146.03,146.7,175000.0,146.07,147.18,146.03,146.7,175000.0
2012-03-30 13:30:00,146.66,146.8,146.31,146.79,141400.0,146.66,146.8,146.31,146.79,141400.0
2012-03-30 14:00:00,146.76,146.8,145.89,146.06,183700.0,146.76,146.8,145.89,146.06,183700.0
2012-03-30 14:30:00,146.06,146.2,145.59,145.64,157700.0,146.06,146.2,145.59,145.64,157700.0
2012-03-30 15:00:00,145.65,145.95,145.36,145.48,222600.0,145.65,145.95,145.36,145.48,222600.0
2012-03-30 15:30:00,145.48,146.03,145.32,145.77,642200.0,145.48,146.03,145.32,145.77,642200.0
2012-04-02 09:30:00,144.55,146.15,144.1,145.48,625500.0,144.55,146.15,144.1,145.48,625500.0
2012-04-02 10:00:00,145.48,147.7,145.48,146.45,656400.0,145.48,147.7,145.48,146.45,656400.0
2012-04-02 10:30:00,146.47,147.68,146.16,147.6,442700.0,146.47,147.68,146.16,147.6,442700.0
2012-04-02 11:00:00,147.6,148.57,146.53,148.44,636000.0,147.6,148.57,146.53,148.44,636000.0
2012-04-02 11:30:00,148.48,148.48,147.61,147.96,420400.0,148.48,148.48,147.61,147.96,420400.0
2012-04-02 12:00:00,147.96,148.28,147.47,147.69,254700.0,147.96,148.28,147.47,147.69,254700.0
2012-04-02 12:30:00,147.68,148.14,147.64,147.78,147700.0,147.68,148.14,147.64,147.78,147700.0
2012-04-02 13:00:00,147.79,147.88,147.0,147.03,206200.0,147.79,147.88,147.0,147.03,206200.0
2012-04-02 13:30:00,147.03,147.54,147.03,147.54,135800.0,147.03,147.54,147.03,147.54,135800.0
2012-04-02 14:00:00,147.51,147.97,147.15,147.76,175300.0,147.51,147.97,147.15,147.76,175300.0
2012-04-02 14:30:00,147.74,148.25,147.72,147.92,209900.0,147.74,148.25,147.72,147.92,209900.0
2012-04-02 15:00:00,147.92,148.0,147.54,147.67,179700.0,147.92,148.0,147.54,147.67,179700.0
2012-04-02 15:30:00,147.68,147.7,146.42,146.7,599700.0,147.68,147.7,146.42,146.7,599700.0
2012-04-03 09:30:00,147.72,148.33,146.57,147.71,739800.0,147.72,148.33,146.57,147.71,739800.0
2012-04-03 10:00:00,147.72,148.14,147.08,147.47,356600.0,147.72,148.14,147.08,147.47,356600.0
2012-04-03 10:30:00,147.42,148.15,147.15,147.88,262600.0,147.42,148.15,147.15,147.88,262600.0
2012-04-03 11:00:00,147.88,147.98,146.61,146.99,365500.0,147.88,147.98,146.61,146.99,365500.0
2012-04-03 11:30:00,146.99,147.45,146.6,147.15,454400.0,146.99,147.45,146.6,147.15,454400.0
2012-04-03 12:00:00,147.13,147.47,146.67,147.45,202500.0,147.13,147.47,146.67,147.45,202500.0
2012-04-03 12:30:00,147.46,147.85,147.3,147.75,127100.0,147.46,147.85,147.3,147.75,127100.0
2012-04-03 13:00:00,147.71,147.95,147.38,147.57,109300.0,147.71,147.95,147.38,147.57,109300.0
2012-04-03 13:30:00,147.63,147.77,147.5,147.64,80300.0,147.63,147.77,147.5,147.64,80300.0
2012-04-03 14:00:00,147.61,147.67,146.88,147.12,161200.0,147.61,147.67,146.88,147.12,161200.0
2012-04-03 14:30:00,147.11,147.39,146.82,147.02,179500.0,147.11,147.39,146.82,147.02,179500.0
2012-04-03 15:00:00,146.99,147.36,146.92,147.05,153200.0,146.99,147.36,146.92,147.05,153200.0
2012-04-03 15:30:00,147.04,147.19,146.8,147.06,394100.0,147.04,147.19,146.8,147.06,394100.0
2012-04-04 09:30:00,145.54,146.64,144.9,145.95,526500.0,145.54,146.64,144.9,145.95,526500.0
2012-04-04 10:00:00,145.9,145.94,145.22,145.35,289200.0,145.9,145.94,145.22,145.35,289200.0
2012-04-04 10:30:00,145.31,145.77,145.06,145.13,331700.0,145.31,145.77,145.06,145.13,331700.0
2012-04-04 11:00:00,145.12,145.5,145.08,145.13,353900.0,145.12,145.5,145.08,145.13,353900.0
2012-04-04 11:30:00,145.18,145.2,143.89,143.91,397000.0,145.18,145.2,143.89,143.91,397000.0
2012-04-04 12:00:00,143.97,144.5,143.61,144.25,251800.0,143.97,144.5,143.61,144.25,251800.0
2012-04-04 12:30:00,144.29,144.29,144.0,144.18,107200.0,144.29,144.29,144.0,144.18,107200.0
2012-04-04 13:00:00,144.19,144.3,143.72,143.78,135600.0,144.19,144.3,143.72,143.78,135600.0
2012-04-04 13:30:00,143.75,144.26,143.51,144.09,342100.0,143.75,144.26,143.51,144.09,342100.0
2012-04-04 14:00:00,144.1,144.57,144.01,144.31,156100.0,144.1,144.57,144.01,144.31,156100.0
2012-04-04 14:30:00,144.29,144.67,144.22,144.32,140400.0,144.29,144.67,144.22,144.32,140400.0
2012-04-04 15:00:00,144.32,144.75,144.25,144.7,161600.0,144.32,144.75,144.25,144.7,161600.0
2012-04-04 15:30:00,144.69,145.04,144.6,144.62,305400.0,144.69,145.04,144.6,144.62,305400.0
2012-04-05 09:30:00,144.06,145.99,144.0,145.15,594000.0,144.06,145.99,144.0,145.15,594000.0
2012-04-05 10:00:00,145.18,145.86,145.07,145.53,297200.0,145.18,145.86,145.07,145.53,297200.0
2012-04-05 10:30:00,145.55,147.68,145.42,147.68,522500.0,145.55,147.68,145.42,147.68,522500.0
2012-04-05 11:00:00,147.63,148.08,147.05,147.07,459900.0,147.63,148.08,147.05,147.07,459900.0
2012-04-05 11:30:00,147.05,147.56,147.05,147.55,183900.0,147.05,147.56,147.05,147.55,183900.0
2012-04-05 12:00:00,147.56,147.59,147.14,147.4,177400.0,147.56,147.59,147.14,147.4,177400.0
2012-04-05 12:30:00,147.4,147.6,146.88,147.25,106000.0,147.4,147.6,146.88,147.25,106000.0
2012-04-05 13:00:00,147.28,147.85,147.28,147.76,156800.0,147.28,147.85,147.28,147.76,156800.0
2012-04-05 13:30:00,147.71,147.75,147.09,147.27,144800.0,147.71,147.75,147.09,147.27,144800.0
2012-04-05 14:00:00,147.25,147.34,146.91,147.24,121100.0,147.25,147.34,146.91,147.24,121100.0
2012-04-05 14:30:00,147.28,148.02,147.06,147.93,222800.0,147.28,148.02,147.06,147.93,222800.0
2012-04-05 15:00:00,147.95,148.14,147.42,147.99,246900.0,147.95,148.14,147.42,147.99,246900.0
2012-04-05 15:30:00,147.99,148.5,147.86,148.23,667300.0,147.99,148.5,147.86,148.23,667300.0
2012-04-09 09:30:00,146.25,147.35,145.4,146.2,561400.0,146.25,147.35,145.4,146.2,561400.0
2012-04-09 10:00:00,146.22,148.92,146.2,148.57,730400.0,146.22,148.92,146.2,148.57,730400.0
2012-04-09 10:30:00,148.61,148.72,147.76,148.06,371100.0,148.61,148.72,147.76,148.06,371100.0
2012-04-09 11:00:00,148.1,148.14,146.78,147.0,286400.0,148.1,148.14,146.78,147.0,286400.0
2012-04-09 11:30:00,147.01,147.43,146.8,147.38,248300.0,147.01,147.43,146.8,147.38,248300.0
2012-04-09 12:00:00,147.37,147.86,147.09,147.25,196000.0,147.37,147.86,147.09,147.25,196000.0
2012-04-09 12:30:00,147.25,147.98,147.11,147.74,119200.0,147.25,147.98,147.11,147.74,119200.0
2012-04-09 13:00:00,147.79,148.1,147.26,147.51,168200.0,147.79,148.1,147.26,147.51,168200.0
2012-04-09 13:30:00,147.49,148.63,147.41,148.49,260200.0,147.49,148.63,147.41,148.49,260200.0
2012-04-09 14:00:00,148.45,149.08,148.07,148.99,406600.0,148.45,149.08,148.07,148.99,406600.0
2012-04-09 14:30:00,149.0,149.56,148.51,149.3,269200.0,149.0,149.56,148.51,149.3,269200.0
2012-04-09 15:00:00,149.31,149.44,148.75,148.87,260500.0,149.31,149.44,148.75,148.87,260500.0
2012-04-09 15:30:00,148.86,149.14,148.6,148.87,435100.0,148.86,149.14,148.6,148.87,435100.0
2012-04-10 09:30:00,150.06,151.86,149.62,150.02,1244900.0,150.06,151.86,149.62,150.02,1244900.0
2012-04-10 10:00:00,150.08,150.36,148.6,149.45,570400.0,150.08,150.36,148.6,149.45,570400.0
2012-04-10 10:30:00,149.48,149.77,148.5,148.85,378600.0,149.48,149.77,148.5,148.85,378600.0
2012-04-10 11:00:00,148.83,149.3,148.55,149.05,414000.0,148.83,149.3,148.55,149.05,414000.0
2012-04-10 11:30:00,149.05,149.19,146.0,147.18,665800.0,149.05,149.19,146.0,147.18,665800.0
2012-04-10 12:00:00,147.2,147.3,145.04,146.76,528000.0,147.2,147.3,145.04,146.76,528000.0
2012-04-10 12:30:00,146.69,146.77,145.46,146.0,312800.0,146.69,146.77,145.46,146.0,312800.0
2012-04-10 13:00:00,146.0,146.36,144.43,145.1,385600.0,146.0,146.36,144.43,145.1,385600.0
2012-04-10 13:30:00,145.1,145.73,144.86,145.56,181300.0,145.1,145.73,144.86,145.56,181300.0
2012-04-10 14:00:00,145.55,145.83,144.8,144.88,230800.0,145.55,145.83,144.8,144.88,230800.0
2012-04-10 14:30:00,144.84,144.9,144.25,144.6,382300.0,144.84,144.9,144.25,144.6,382300.0
2012-04-10 15:00:00,144.66,144.73,143.7,144.24,375600.0,144.66,144.73,143.7,144.24,375600.0
2012-04-10 15:30:00,144.23,144.84,144.12,144.41,503300.0,144.23,144.84,144.12,144.41,503300.0
2012-04-11 09:30:00,147.0,147.48,145.1,146.01,705400.0,147.0,147.48,145.1,146.01,705400.0
2012-04-11 10:00:00,145.97,147.18,145.87,146.95,419800.0,145.97,147.18,145.87,146.95,419800.0
2012-04-11 10:30:00,146.99,147.78,146.87,147.46,401100.0,146.99,147.78,146.87,147.46,401100.0
2012-04-11 11:00:00,147.45,148.0,147.03,147.44,342000.0,147.45,148.0,147.03,147.44,342000.0
2012-04-11 11:30:00,147.48,147.85,147.07,147.13,240000.0,147.48,147.85,147.07,147.13,240000.0
2012-04-11 12:00:00,147.13,147.25,146.35,146.43,251900.0,147.13,147.25,146.35,146.43,251900.0
2012-04-11 12:30:00,146.41,146.92,146.36,146.55,122800.0,146.41,146.92,146.36,146.55,122800.0
2012-04-11 13:00:00,146.56,147.09,146.51,147.02,185000.0,146.56,147.09,146.51,147.02,185000.0
2012-04-11 13:30:00,146.99,147.43,146.66,147.24,132800.0,146.99,147.43,146.66,147.24,132800.0
2012-04-11 14:00:00,147.21,147.29,145.97,146.01,235200.0,147.21,147.29,145.97,146.01,235200.0
2012-04-11 14:30:00,146.03,146.04,145.55,145.72,210300.0,146.03,146.04,145.55,145.72,210300.0
2012-04-11 15:00:00,145.68,145.8,145.25,145.6,212300.0,145.68,145.8,145.25,145.6,212300.0
2012-04-11 15:30:00,145.6,146.42,145.53,146.16,296200.0,145.6,146.42,145.53,146.16,296200.0
2012-04-12 09:30:00,147.32,148.83,145.8,148.22,796900.0,147.32,148.83,145.8,148.22,796900.0
2012-04-12 10:00:00,148.27,149.55,148.25,149.27,603200.0,148.27,149.55,148.25,149.27,603200.0
2012-04-12 10:30:00,149.4,150.6,149.31,149.9,811000.0,149.4,150.6,149.31,149.9,811000.0
2012-04-12 11:00:00,149.98,150.24,149.75,149.99,357300.0,149.98,150.24,149.75,149.99,357300.0
2012-04-12 11:30:00,150.0,150.95,149.81,150.52,520800.0,150.0,150.95,149.81,150.52,520800.0
2012-04-12 12:00:00,150.52,150.84,150.18,150.76,262500.0,150.52,150.84,150.18,150.76,262500.0
2012-04-12 12:30:00,150.74,151.4,150.67,151.28,337200.0,150.74,151.4,150.67,151.28,337200.0
2012-04-12 13:00:00,151.3,151.68,150.93,151.31,325500.0,151.3,151.68,150.93,151.31,325500.0
2012-04-12 13:30:00,151.34,151.57,150.92,151.07,358200.0,151.34,151.57,150.92,151.07,358200.0
2012-04-12 14:00:00,151.05,151.6,151.03,151.14,268300.0,151.05,151.6,151.03,151.14,268300.0
2012-04-12 14:30:00,151.16,151.84,151.02,151.61,305600.0,151.16,151.84,151.02,151.61,305600.0
2012-04-12 15:00:00,151.62,151.8,151.23,151.32,321700.0,151.62,151.8,151.23,151.32,321700.0
2012-04-12 15:30:00,151.31,151.82,151.24,151.31,528800.0,151.31,151.82,151.24,151.31,528800.0
2012-04-13 09:30:00,150.48,151.35,148.92,150.63,923300.0,150.48,151.35,148.92,150.63,923300.0
2012-04-13 10:00:00,150.61,152.3,150.11,151.13,1165500.0,150.61,152.3,150.11,151.13,1165500.0
2012-04-13 10:30:00,151.15,151.18,149.45,150.28,655500.0,151.15,151.18,149.45,150.28,655500.0
2012-04-13 11:00:00,150.22,150.83,149.88,150.37,397800.0,150.22,150.83,149.88,150.37,397800.0
2012-04-13 11:30:00,150.34,150.38,149.61,149.76,441100.0,150.34,150.38,149.61,149.76,441100.0
2012-04-13 12:00:00,149.72,150.03,149.25,149.66,209300.0,149.72,150.03,149.25,149.66,209300.0
2012-04-13 12:30:00,149.7,150.11,149.7,150.04,140200.0,149.7,150.11,149.7,150.04,140200.0
2012-04-13 13:00:00,150.05,150.74,149.76,150.36,209100.0,150.05,150.74,149.76,150.36,209100.0
2012-04-13 13:30:00,150.4,150.7,150.09,150.62,190600.0,150.4,150.7,150.09,150.62,190600.0
2012-04-13 14:00:00,150.58,151.45,150.57,151.4,318300.0,150.58,151.45,150.57,151.4,318300.0
2012-04-13 14:30:00,151.38,152.22,151.36,152.01,336300.0,151.38,152.22,151.36,152.01,336300.0
2012-04-13 15:00:00,152.06,152.84,151.88,152.47,334100.0,152.06,152.84,151.88,152.47,334100.0
2012-04-13 15:30:00,152.44,152.63,151.29,151.29,526700.0,152.44,152.63,151.29,151.29,526700.0
2012-04-16 09:30:00,152.5,152.85,147.27,148.14,1206600.0,152.5,152.85,147.27,148.14,1206600.0
2012-04-16 10:00:00,148.13,149.18,147.68,148.42,488200.0,148.13,149.18,147.68,148.42,488200.0
2012-04-16 10:30:00,148.39,149.27,148.0,148.47,317500.0,148.39,149.27,148.0,148.47,317500.0
2012-04-16 11:00:00,148.5,148.66,147.51,147.86,317900.0,148.5,148.66,147.51,147.86,317900.0
2012-04-16 11:30:00,147.87,148.14,147.0,147.11,322100.0,147.87,148.14,147.0,147.11,322100.0
2012-04-16 12:00:00,147.09,147.48,146.75,147.0,394900.0,147.09,147.48,146.75,147.0,394900.0
2012-04-16 12:30:00,147.04,147.17,146.14,146.94,289400.0,147.04,147.17,146.14,146.94,289400.0
2012-04-16 13:00:00,146.99,147.4,146.55,146.78,311600.0,146.99,147.4,146.55,146.78,311600.0
2012-04-16 13:30:00,146.72,147.82,146.61,147.6,316900.0,146.72,147.82,146.61,147.6,316900.0
2012-04-16 14:00:00,147.6,148.0,147.32,147.78,243400.0,147.6,148.0,147.32,147.78,243400.0
2012-04-16 14:30:00,147.77,148.11,147.52,147.83,307800.0,147.77,148.11,147.52,147.83,307800.0
2012-04-16 15:00:00,147.83,148.06,147.27,147.86,259900.0,147.83,148.06,147.27,147.86,259900.0
2012-04-16 15:30:00,147.91,147.95,147.31,147.66,448800.0,147.91,147.95,147.31,147.66,448800.0
2012-04-17 09:30:00,147.58,148.95,146.5,148.19,836000.0,147.58,148.95,146.5,148.19,836000.0
2012-04-17 10:00:00,148.18,149.48,148.0,148.81,362000.0,148.18,149.48,148.0,148.81,362000.0
2012-04-17 10:30:00,148.84,149.17,148.09,148.44,264900.0,148.84,149.17,148.09,148.44,264900.0
2012-04-17 11:00:00,148.44,148.78,147.55,148.26,324500.0,148.44,148.78,147.55,148.26,324500.0
2012-04-17 11:30:00,148.27,148.49,148.07,148.26,171900.0,148.27,148.49,148.07,148.26,171900.0
2012-04-17 12:00:00,148.3,149.1,148.25,149.04,209400.0,148.3,149.1,148.25,149.04,209400.0
2012-04-17 12:30:00,149.08,149.1,148.57,148.79,163800.0,149.08,149.1,148.57,148.79,163800.0
2012-04-17 13:00:00,148.79,148.79,148.33,148.53,101300.0,148.79,148.79,148.33,148.53,101300.0
2012-04-17 13:30:00,148.55,148.58,147.66,147.95,174000.0,148.55,148.58,147.66,147.95,174000.0
2012-04-17 14:00:00,147.95,148.5,147.82,148.35,168600.0,147.95,148.5,147.82,148.35,168600.0
2012-04-17 14:30:00,148.35,148.45,147.9,147.97,117200.0,148.35,148.45,147.9,147.97,117200.0
2012-04-17 15:00:00,147.95,148.48,147.94,148.36,214100.0,147.95,148.48,147.94,148.36,214100.0
2012-04-17 15:30:00,148.34,148.34,147.49,147.49,378300.0,148.34,148.34,147.49,147.49,378300.0
2012-04-18 09:30:00,147.82,148.24,146.5,146.91,612700.0,147.82,148.24,146.5,146.91,612700.0
2012-04-18 10:00:00,146.82,147.2,146.0,146.99,517900.0,146.82,147.2,146.0,146.99,517900.0
2012-04-18 10:30:00,147.03,147.49,146.69,147.23,344100.0,147.03,147.49,146.69,147.23,344100.0
2012-04-18 11:00:00,147.18,147.26,146.55,146.73,165300.0,147.18,147.26,146.55,146.73,165300.0
2012-04-18 11:30:00,146.71,146.74,145.81,146.17,223100.0,146.71,146.74,145.81,146.17,223100.0
2012-04-18 12:00:00,146.13,146.28,145.72,145.72,136300.0,146.13,146.28,145.72,145.72,136300.0
2012-04-18 12:30:00,145.75,146.39,145.65,146.34,107400.0,145.75,146.39,145.65,146.34,107400.0
2012-04-18 13:00:00,146.3,147.3,146.19,147.01,218300.0,146.3,147.3,146.19,147.01,218300.0
2012-04-18 13:30:00,146.96,147.7,146.96,147.62,213200.0,146.96,147.7,146.96,147.62,213200.0
2012-04-18 14:00:00,147.57,148.74,147.39,148.29,279800.0,147.57,148.74,147.39,148.29,279800.0
2012-04-18 14:30:00,148.3,148.75,148.17,148.44,175900.0,148.3,148.75,148.17,148.44,175900.0
2012-04-18 15:00:00,148.45,148.65,148.18,148.26,145700.0,148.45,148.65,148.18,148.26,145700.0
2012-04-18 15:30:00,148.2,148.39,147.91,147.92,239200.0,148.2,148.39,147.91,147.92,239200.0
2012-04-19 09:30:00,147.93,149.42,147.58,148.12,469600.0,147.93,149.42,147.58,148.12,469600.0
2012-04-19 10:00:00,148.15,148.58,147.26,148.23,293300.0,148.15,148.58,147.26,148.23,293300.0
2012-04-19 10:30:00,148.24,148.94,147.45,147.51,254600.0,148.24,148.94,147.45,147.51,254600.0
2012-04-19 11:00:00,147.46,147.51,146.33,146.39,374600.0,147.46,147.51,146.33,146.39,374600.0
2012-04-19 11:30:00,146.37,147.11,146.05,146.68,249300.0,146.37,147.11,146.05,146.68,249300.0
2012-04-19 12:00:00,146.68,146.68,146.1,146.36,173200.0,146.68,146.68,146.1,146.36,173200.0
2012-04-19 12:30:00,146.29,146.4,145.9,145.95,201700.0,146.29,146.4,145.9,145.95,201700.0
2012-04-19 13:00:00,145.99,146.3,145.5,145.7,219800.0,145.99,146.3,145.5,145.7,219800.0
2012-04-19 13:30:00,145.7,146.03,145.22,145.22,239600.0,145.7,146.03,145.22,145.22,239600.0
2012-04-19 14:00:00,145.25,145.56,145.03,145.06,202600.0,145.25,145.56,145.03,145.06,202600.0
2012-04-19 14:30:00,145.07,145.5,144.36,145.4,438300.0,145.07,145.5,144.36,145.4,438300.0
2012-04-19 15:00:00,145.4,145.67,145.0,145.49,181600.0,145.4,145.67,145.0,145.49,181600.0
2012-04-19 15:30:00,145.45,145.47,144.57,144.72,524400.0,145.45,145.47,144.57,144.72,524400.0
2012-04-20 09:30:00,146.41,146.65,144.8,145.72,677500.0,146.41,146.65,144.8,145.72,677500.0
2012-04-20 10:00:00,145.69,145.85,144.81,145.22,311100.0,145.69,145.85,144.81,145.22,311100.0
2012-04-20 10:30:00,145.32,145.99,145.0,145.26,262200.0,145.32,145.99,145.0,145.26,262200.0
2012-04-20 11:00:00,145.3,145.79,145.1,145.5,130000.0,145.3,145.79,145.1,145.5,130000.0
2012-04-20 11:30:00,145.51,145.84,145.45,145.56,128500.0,145.51,145.84,145.45,145.56,128500.0
2012-04-20 12:00:00,145.53,145.87,145.25,145.44,109600.0,145.53,145.87,145.25,145.44,109600.0
2012-04-20 12:30:00,145.45,145.55,145.1,145.33,108100.0,145.45,145.55,145.1,145.33,108100.0
2012-04-20 13:00:00,145.33,145.53,145.0,145.03,146000.0,145.33,145.53,145.0,145.03,146000.0
2012-04-20 13:30:00,145.06,145.43,145.0,145.29,180500.0,145.06,145.43,145.0,145.29,180500.0
2012-04-20 14:00:00,145.3,145.36,144.93,144.99,212400.0,145.3,145.36,144.93,144.99,212400.0
2012-04-20 14:30:00,144.99,145.05,144.6,144.77,257000.0,144.99,145.05,144.6,144.77,257000.0
2012-04-20 15:00:00,144.74,144.98,144.5,144.74,208000.0,144.74,144.98,144.5,144.74,208000.0
2012-04-20 15:30:00,144.7,144.98,144.56,144.9,428500.0,144.7,144.98,144.56,144.9,428500.0
2012-04-23 09:30:00,141.35,141.97,138.55,139.22,1455400.0,141.35,141.97,138.55,139.22,1455400.0
2012-04-23 10:00:00,139.21,139.46,137.79,138.22,723500.0,139.21,139.46,137.79,138.22,723500.0
2012-04-23 10:30:00,138.22,138.27,135.69,135.94,1047900.0,138.22,138.27,135.69,135.94,1047900.0
2012-04-23 11:00:00,135.91,138.22,135.8,138.03,678100.0,135.91,138.22,135.8,138.03,678100.0
2012-04-23 11:30:00,138.02,138.95,137.8,138.95,369900.0,138.02,138.95,137.8,138.95,369900.0
2012-04-23 12:00:00,138.97,140.0,138.88,139.61,432400.0,138.97,140.0,138.88,139.61,432400.0
2012-04-23 12:30:00,139.62,139.93,138.75,138.87,249300.0,139.62,139.93,138.75,138.87,249300.0
2012-04-23 13:00:00,138.82,139.25,138.53,138.94,200300.0,138.82,139.25,138.53,138.94,200300.0
2012-04-23 13:30:00,138.94,139.37,138.69,139.34,155900.0,138.94,139.37,138.69,139.34,155900.0
2012-04-23 14:00:00,139.39,139.69,138.86,139.44,232800.0,139.39,139.69,138.86,139.44,232800.0
2012-04-23 14:30:00,139.47,139.55,139.0,139.15,176000.0,139.47,139.55,139.0,139.15,176000.0
2012-04-23 15:00:00,139.16,140.33,139.05,140.22,317800.0,139.16,140.33,139.05,140.22,317800.0
2012-04-23 15:30:00,140.22,140.22,139.28,139.65,427300.0,140.22,140.22,139.28,139.65,427300.0
2012-04-24 09:30:00,139.3,139.91,137.0,137.47,951100.0,139.3,139.91,137.0,137.47,951100.0
2012-04-24 10:00:00,137.36,138.55,137.15,137.67,604500.0,137.36,138.55,137.15,137.67,604500.0
2012-04-24 10:30:00,137.68,138.02,136.51,136.88,397800.0,137.68,138.02,136.51,136.88,397800.0
2012-04-24 11:00:00,136.88,137.77,136.6,137.61,320200.0,136.88,137.77,136.6,137.61,320200.0
2012-04-24 11:30:00,137.54,137.79,137.2,137.43,246700.0,137.54,137.79,137.2,137.43,246700.0
2012-04-24 12:00:00,137.44,137.72,137.2,137.21,224600.0,137.44,137.72,137.2,137.21,224600.0
2012-04-24 12:30:00,137.21,137.32,135.9,136.06,292900.0,137.21,137.32,135.9,136.06,292900.0
2012-04-24 13:00:00,136.06,136.96,136.01,136.44,205600.0,136.06,136.96,136.01,136.44,205600.0
2012-04-24 13:30:00,136.44,136.78,136.05,136.13,198200.0,136.44,136.78,136.05,136.13,198200.0
2012-04-24 14:00:00,136.09,136.5,135.8,136.17,195200.0,136.09,136.5,135.8,136.17,195200.0
2012-04-24 14:30:00,136.12,136.72,136.0,136.06,188000.0,136.12,136.72,136.0,136.06,188000.0
2012-04-24 15:00:00,136.04,136.21,135.85,135.92,264100.0,136.04,136.21,135.85,135.92,264100.0
2012-04-24 15:30:00,135.9,136.13,135.75,135.76,831800.0,135.9,136.13,135.75,135.76,831800.0
2012-04-25 09:30:00,129.99,132.71,128.94,131.54,3589800.0,129.99,132.71,128.94,131.54,3589800.0
2012-04-25 10:00:00,131.61,132.15,130.09,131.21,1582000.0,131.61,132.15,130.09,131.21,1582000.0
2012-04-25 10:30:00,131.23,132.8,130.62,132.09,1217800.0,131.23,132.8,130.62,132.09,1217800.0
2012-04-25 11:00:00,132.09,132.5,131.32,132.25,719800.0,132.09,132.5,131.32,132.25,719800.0
2012-04-25 11:30:00,132.28,132.69,131.77,132.41,488300.0,132.28,132.69,131.77,132.41,488300.0
2012-04-25 12:00:00,132.43,132.9,131.5,132.55,441300.0,132.43,132.9,131.5,132.55,441300.0
2012-04-25 12:30:00,132.54,132.54,131.74,132.45,397000.0,132.54,132.54,131.74,132.45,397000.0
2012-04-25 13:00:00,132.39,132.98,132.34,132.56,424100.0,132.39,132.98,132.34,132.56,424100.0
2012-04-25 13:30:00,132.56,133.37,132.43,132.83,486900.0,132.56,133.37,132.43,132.83,486900.0
2012-04-25 14:00:00,132.84,133.94,132.61,133.67,534900.0,132.84,133.94,132.61,133.67,534900.0
2012-04-25 14:30:00,133.68,135.1,133.65,134.6,902600.0,133.68,135.1,133.65,134.6,902600.0
2012-04-25 15:00:00,134.6,136.18,134.57,135.15,1153100.0,134.6,136.18,134.57,135.15,1153100.0
2012-04-25 15:30:00,135.14,135.42,134.28,134.81,1041200.0,135.14,135.42,134.28,134.81,1041200.0
2012-04-26 09:30:00,133.93,136.2,133.58,134.99,1037500.0,133.93,136.2,133.58,134.99,1037500.0
2012-04-26 10:00:00,134.92,135.91,134.11,134.17,485900.0,134.92,135.91,134.11,134.17,485900.0
2012-04-26 10:30:00,134.16,134.64,133.7,134.14,348000.0,134.16,134.64,133.7,134.14,348000.0
2012-04-26 11:00:00,134.11,134.38,133.12,133.76,586900.0,134.11,134.38,133.12,133.76,586900.0
2012-04-26 11:30:00,133.75,133.86,132.79,132.89,362800.0,133.75,133.86,132.79,132.89,362800.0
2012-04-26 12:00:00,132.92,133.18,132.12,132.18,335900.0,132.92,133.18,132.12,132.18,335900.0
2012-04-26 12:30:00,132.17,132.5,131.91,132.33,334500.0,132.17,132.5,131.91,132.33,334500.0
2012-04-26 13:00:00,132.34,132.45,131.62,131.92,357700.0,132.34,132.45,131.62,131.92,357700.0
2012-04-26 13:30:00,131.88,132.94,131.88,132.88,269400.0,131.88,132.94,131.88,132.88,269400.0
2012-04-26 14:00:00,132.88,133.29,132.52,132.68,258800.0,132.88,133.29,132.52,132.68,258800.0
2012-04-26 14:30:00,132.7,133.47,132.7,133.02,228900.0,132.7,133.47,132.7,133.02,228900.0
2012-04-26 15:00:00,133.02,133.4,132.61,133.34,315800.0,133.02,133.4,132.61,133.34,315800.0
2012-04-26 15:30:00,133.34,133.35,133.04,133.2,681000.0,133.34,133.35,133.04,133.2,681000.0
2012-04-27 09:30:00,134.63,134.63,133.39,133.97,671200.0,134.63,134.63,133.39,133.97,671200.0
2012-04-27 10:00:00,133.95,134.0,133.45,133.52,296000.0,133.95,134.0,133.45,133.52,296000.0
2012-04-27 10:30:00,133.52,133.85,133.45,133.59,256100.0,133.52,133.85,133.45,133.59,256100.0
2012-04-27 11:00:00,133.57,134.2,133.53,134.18,162500.0,133.57,134.2,133.53,134.18,162500.0
2012-04-27 11:30:00,134.16,134.82,134.0,134.75,234100.0,134.16,134.82,134.0,134.75,234100.0
2012-04-27 12:00:00,134.79,135.13,134.46,134.92,233100.0,134.79,135.13,134.46,134.92,233100.0
2012-04-27 12:30:00,134.88,135.0,134.76,134.95,129900.0,134.88,135.0,134.76,134.95,129900.0
2012-04-27 13:00:00,134.96,134.98,134.61,134.69,76800.0,134.96,134.98,134.61,134.69,76800.0
2012-04-27 13:30:00,134.67,135.0,134.67,134.95,174800.0,134.67,135.0,134.67,134.95,174800.0
2012-04-27 14:00:00,134.96,135.0,134.62,134.69,130600.0,134.96,135.0,134.62,134.69,130600.0
2012-04-27 14:30:00,134.69,134.69,134.25,134.5,146700.0,134.69,134.69,134.25,134.5,146700.0
2012-04-27 15:00:00,134.5,134.74,134.34,134.52,111600.0,134.5,134.74,134.34,134.52,111600.0
2012-04-27 15:30:00,134.53,134.56,134.05,134.48,383200.0,134.53,134.56,134.05,134.48,383200.0
2012-04-30 09:30:00,133.05,133.1,132.0,132.45,675700.0,133.05,133.1,132.0,132.45,675700.0
2012-04-30 10:00:00,132.45,132.75,131.7,131.8,400800.0,132.45,132.75,131.7,131.8,400800.0
2012-04-30 10:30:00,131.78,132.65,131.66,132.57,293500.0,131.78,132.65,131.66,132.57,293500.0
2012-04-30 11:00:00,132.55,132.75,132.19,132.52,186400.0,132.55,132.75,132.19,132.52,186400.0
2012-04-30 11:30:00,132.53,132.59,132.25,132.42,133000.0,132.53,132.59,132.25,132.42,133000.0
2012-04-30 12:00:00,132.49,132.49,132.16,132.3,83300.0,132.49,132.49,132.16,132.3,83300.0
2012-04-30 12:30:00,132.32,132.6,132.28,132.43,76000.0,132.32,132.6,132.28,132.43,76000.0
2012-04-30 13:00:00,132.42,132.55,132.31,132.35,72600.0,132.42,132.55,132.31,132.35,72600.0
2012-04-30 13:30:00,132.38,132.53,132.28,132.5,73700.0,132.38,132.53,132.28,132.5,73700.0
2012-04-30 14:00:00,132.5,132.51,132.23,132.26,116300.0,132.5,132.51,132.23,132.26,116300.0
2012-04-30 14:30:00,132.23,132.46,132.02,132.31,120100.0,132.23,132.46,132.02,132.31,120100.0
2012-04-30 15:00:00,132.33,132.72,132.28,132.57,229100.0,132.33,132.72,132.28,132.57,229100.0
2012-04-30 15:30:00,132.55,132.95,132.51,132.77,494600.0,132.55,132.95,132.51,132.77,494600.0
2012-05-01 09:30:00,132.65,134.84,132.65,133.89,430000.0,132.65,134.84,132.65,133.89,430000.0
2012-05-01 10:00:00,133.96,135.4,133.94,135.24,543600.0,133.96,135.4,133.94,135.24,543600.0
2012-05-01 10:30:00,135.25,135.74,134.59,134.97,282500.0,135.25,135.74,134.59,134.97,282500.0
2012-05-01 11:00:00,134.97,135.43,134.91,135.31,130100.0,134.97,135.43,134.91,135.31,130100.0
2012-05-01 11:30:00,135.27,135.36,134.76,134.91,138300.0,135.27,135.36,134.76,134.91,138300.0
2012-05-01 12:00:00,134.95,135.0,134.24,134.45,134600.0,134.95,135.0,134.24,134.45,134600.0
2012-05-01 12:30:00,134.44,134.56,134.22,134.38,87200.0,134.44,134.56,134.22,134.38,87200.0
2012-05-01 13:00:00,134.38,134.75,134.27,134.43,179300.0,134.38,134.75,134.27,134.43,179300.0
2012-05-01 13:30:00,134.48,134.8,134.4,134.71,168500.0,134.48,134.8,134.4,134.71,168500.0
2012-05-01 14:00:00,134.72,134.95,134.57,134.9,180300.0,134.72,134.95,134.57,134.9,180300.0
2012-05-01 14:30:00,134.84,135.0,134.38,134.79,176700.0,134.84,135.0,134.38,134.79,176700.0
2012-05-01 15:00:00,134.8,134.85,133.7,133.9,338700.0,134.8,134.85,133.7,133.9,338700.0
2012-05-01 15:30:00,133.94,134.39,133.4,133.51,374900.0,133.94,134.39,133.4,133.51,374900.0
2012-05-02 09:30:00,133.26,135.3,133.01,134.35,624600.0,133.26,135.3,133.01,134.35,624600.0
2012-05-02 10:00:00,134.39,134.63,133.82,134.26,461200.0,134.39,134.63,133.82,134.26,461200.0
2012-05-02 10:30:00,134.25,134.73,133.58,133.85,240900.0,134.25,134.73,133.58,133.85,240900.0
2012-05-02 11:00:00,133.83,133.94,133.62,133.9,145900.0,133.83,133.94,133.62,133.9,145900.0
2012-05-02 11:30:00,133.89,134.4,133.89,134.32,209000.0,133.89,134.4,133.89,134.32,209000.0
2012-05-02 12:00:00,134.25,134.52,134.18,134.21,109900.0,134.25,134.52,134.18,134.21,109900.0
2012-05-02 12:30:00,134.26,134.95,133.88,134.09,161700.0,134.26,134.95,133.88,134.09,161700.0
2012-05-02 13:00:00,134.09,134.22,133.68,133.83,129300.0,134.09,134.22,133.68,133.83,129300.0
2012-05-02 13:30:00,133.84,134.33,133.81,134.05,107500.0,133.84,134.33,133.81,134.05,107500.0
2012-05-02 14:00:00,134.08,134.46,134.05,134.4,156200.0,134.08,134.46,134.05,134.4,156200.0
2012-05-02 14:30:00,134.41,134.44,134.08,134.23,155200.0,134.41,134.44,134.08,134.23,155200.0
2012-05-02 15:00:00,134.21,134.31,133.96,133.98,127300.0,134.21,134.31,133.96,133.98,127300.0
2012-05-02 15:30:00,134.01,134.39,133.96,134.09,365800.0,134.01,134.39,133.96,134.09,365800.0
2012-05-03 09:30:00,134.27,134.5,133.29,133.54,625400.0,134.27,134.5,133.29,133.54,625400.0
2012-05-03 10:00:00,133.51,133.68,132.6,132.86,333700.0,133.51,133.68,132.6,132.86,333700.0
2012-05-03 10:30:00,132.86,133.59,132.61,133.35,267100.0,132.86,133.59,132.61,133.35,267100.0
2012-05-03 11:00:00,133.39,133.42,132.91,132.96,153200.0,133.39,133.42,132.91,132.96,153200.0
2012-05-03 11:30:00,132.94,133.0,132.61,132.61,239500.0,132.94,133.0,132.61,132.61,239500.0
2012-05-03 12:00:00,132.61,132.82,132.33,132.45,219200.0,132.61,132.82,132.33,132.45,219200.0
2012-05-03 12:30:00,132.45,132.62,132.36,132.48,101600.0,132.45,132.62,132.36,132.48,101600.0
2012-05-03 13:00:00,132.49,132.71,132.1,132.23,154700.0,132.49,132.71,132.1,132.23,154700.0
2012-05-03 13:30:00,132.22,132.24,131.89,131.9,178700.0,132.22,132.24,131.89,131.9,178700.0
2012-05-03 14:00:00,131.9,132.35,131.89,132.16,94400.0,131.9,132.35,131.89,132.16,94400.0
2012-05-03 14:30:00,132.13,132.36,132.01,132.25,141600.0,132.13,132.36,132.01,132.25,141600.0
2012-05-03 15:00:00,132.26,133.3,132.21,133.21,266900.0,132.26,133.3,132.21,133.21,266900.0
2012-05-03 15:30:00,133.16,133.4,132.9,133.1,400200.0,133.16,133.4,132.9,133.1,400200.0
2012-05-04 09:30:00,132.01,133.0,131.5,132.62,571100.0,132.01,133.0,131.5,132.62,571100.0
2012-05-04 10:00:00,132.66,132.68,132.21,132.25,318800.0,132.66,132.68,132.21,132.25,318800.0
2012-05-04 10:30:00,132.29,132.47,131.8,132.28,340800.0,132.29,132.47,131.8,132.28,340800.0
2012-05-04 11:00:00,132.21,132.32,131.92,132.1,180800.0,132.21,132.32,131.92,132.1,180800.0
2012-05-04 11:30:00,132.09,132.23,131.57,131.68,281900.0,132.09,132.23,131.57,131.68,281900.0
2012-05-04 12:00:00,131.68,131.81,130.99,131.07,440100.0,131.68,131.81,130.99,131.07,440100.0
2012-05-04 12:30:00,131.07,131.09,130.41,130.99,319200.0,131.07,131.09,130.41,130.99,319200.0
2012-05-04 13:00:00,130.92,131.41,130.8,130.97,157700.0,130.92,131.41,130.8,130.97,157700.0
2012-05-04 13:30:00,130.97,131.25,130.84,130.97,92900.0,130.97,131.25,130.84,130.97,92900.0
2012-05-04 14:00:00,130.97,131.3,130.92,131.11,119300.0,130.97,131.3,130.92,131.11,119300.0
2012-05-04 14:30:00,131.12,131.21,130.5,130.85,180700.0,131.12,131.21,130.5,130.85,180700.0
2012-05-04 15:00:00,130.89,131.12,130.58,130.65,144700.0,130.89,131.12,130.58,130.65,144700.0
2012-05-04 15:30:00,130.64,130.82,130.0,130.03,662100.0,130.64,130.82,130.0,130.03,662100.0
2012-05-07 09:30:00,129.01,129.31,128.06,128.71,560400.0,129.01,129.31,128.06,128.71,560400.0
2012-05-07 10:00:00,128.73,129.19,128.25,128.3,293900.0,128.73,129.19,128.25,128.3,293900.0
2012-05-07 10:30:00,128.32,128.43,127.03,128.13,446900.0,128.32,128.43,127.03,128.13,446900.0
2012-05-07 11:00:00,128.13,128.44,127.73,127.98,214400.0,128.13,128.44,127.73,127.98,214400.0
2012-05-07 11:30:00,128.01,128.38,127.44,127.72,177200.0,128.01,128.38,127.44,127.72,177200.0
2012-05-07 12:00:00,127.66,127.96,127.61,127.87,147500.0,127.66,127.96,127.61,127.87,147500.0
2012-05-07 12:30:00,127.93,128.49,127.9,128.38,149300.0,127.93,128.49,127.9,128.38,149300.0
2012-05-07 13:00:00,128.4,128.7,128.26,128.32,140500.0,128.4,128.7,128.26,128.32,140500.0
2012-05-07 13:30:00,128.31,129.1,128.27,128.92,175600.0,128.31,129.1,128.27,128.92,175600.0
2012-05-07 14:00:00,128.87,129.14,128.66,128.84,113700.0,128.87,129.14,128.66,128.84,113700.0
2012-05-07 14:30:00,128.86,128.94,128.66,128.86,100200.0,128.86,128.94,128.66,128.86,100200.0
2012-05-07 15:00:00,128.85,128.92,128.32,128.36,207800.0,128.85,128.92,128.32,128.36,207800.0
2012-05-07 15:30:00,128.35,128.5,127.81,127.95,422700.0,128.35,128.5,127.81,127.95,422700.0
2012-05-08 09:30:00,127.01,129.17,125.2,125.4,715700.0,127.01,129.17,125.2,125.4,715700.0
2012-05-08 10:00:00,125.45,125.71,124.14,124.48,697900.0,125.45,125.71,124.14,124.48,697900.0
2012-05-08 10:30:00,124.55,124.71,123.6,124.21,431600.0,124.55,124.71,123.6,124.21,431600.0
2012-05-08 11:00:00,124.21,125.22,124.21,124.96,368300.0,124.21,125.22,124.21,124.96,368300.0
2012-05-08 11:30:00,125.0,126.47,124.79,126.07,300600.0,125.0,126.47,124.79,126.07,300600.0
2012-05-08 12:00:00,126.04,126.19,125.06,125.52,178700.0,126.04,126.19,125.06,125.52,178700.0
2012-05-08 12:30:00,125.42,125.66,125.07,125.46,217000.0,125.42,125.66,125.07,125.46,217000.0
2012-05-08 13:00:00,125.44,126.46,125.43,126.4,295700.0,125.44,126.46,125.43,126.4,295700.0
2012-05-08 13:30:00,126.4,127.0,126.15,126.81,222700.0,126.4,127.0,126.15,126.81,222700.0
2012-05-08 14:00:00,126.86,127.63,126.75,127.63,227200.0,126.86,127.63,126.75,127.63,227200.0
2012-05-08 14:30:00,127.55,127.67,126.93,127.07,223300.0,127.55,127.67,126.93,127.07,223300.0
2012-05-08 15:00:00,127.04,128.12,126.93,128.11,301500.0,127.04,128.12,126.93,128.11,301500.0
2012-05-08 15:30:00,128.01,128.05,127.25,127.41,389700.0,128.01,128.05,127.25,127.41,389700.0
2012-05-09 09:30:00,125.0,126.11,125.0,125.98,512800.0,125.0,126.11,125.0,125.98,512800.0
2012-05-09 10:00:00,126.0,126.06,123.76,123.9,497100.0,126.0,126.06,123.76,123.9,497100.0
2012-05-09 10:30:00,123.93,124.95,123.55,124.57,568500.0,123.93,124.95,123.55,124.57,568500.0
2012-05-09 11:00:00,124.54,125.53,124.26,125.02,427500.0,124.54,125.53,124.26,125.02,427500.0
2012-05-09 11:30:00,124.94,125.6,124.61,125.1,327600.0,124.94,125.6,124.61,125.1,327600.0
2012-05-09 12:00:00,125.15,125.39,124.9,125.35,201200.0,125.15,125.39,124.9,125.35,201200.0
2012-05-09 12:30:00,125.35,125.35,124.95,125.1,248200.0,125.35,125.35,124.95,125.1,248200.0
2012-05-09 13:00:00,125.09,125.36,124.3,124.98,373600.0,125.09,125.36,124.3,124.98,373600.0
2012-05-09 13:30:00,125.03,125.7,124.79,125.24,243300.0,125.03,125.7,124.79,125.24,243300.0
2012-05-09 14:00:00,125.28,125.47,125.0,125.31,180900.0,125.28,125.47,125.0,125.31,180900.0
2012-05-09 14:30:00,125.34,125.36,124.54,124.6,257600.0,125.34,125.36,124.54,124.6,257600.0
2012-05-09 15:00:00,124.63,124.78,124.2,124.22,242800.0,124.63,124.78,124.2,124.22,242800.0
2012-05-09 15:30:00,124.24,124.82,123.6,123.7,841300.0,124.24,124.82,123.6,123.7,841300.0
2012-05-10 09:30:00,125.12,125.52,123.21,123.31,838300.0,125.12,125.52,123.21,123.31,838300.0
2012-05-10 10:00:00,123.32,123.71,122.87,123.41,554500.0,123.32,123.71,122.87,123.41,554500.0
2012-05-10 10:30:00,123.42,123.68,123.0,123.28,334500.0,123.42,123.68,123.0,123.28,334500.0
2012-05-10 11:00:00,123.3,123.46,122.66,122.8,406200.0,123.3,123.46,122.66,122.8,406200.0
2012-05-10 11:30:00,122.78,123.19,122.38,123.14,338400.0,122.78,123.19,122.38,123.14,338400.0
2012-05-10 12:00:00,123.14,123.6,122.8,123.4,244300.0,123.14,123.6,122.8,123.4,244300.0
2012-05-10 12:30:00,123.38,124.09,123.31,124.0,247400.0,123.38,124.09,123.31,124.0,247400.0
2012-05-10 13:00:00,124.01,124.01,123.27,123.63,339800.0,124.01,124.01,123.27,123.63,339800.0
2012-05-10 13:30:00,123.62,123.99,123.6,123.67,190100.0,123.62,123.99,123.6,123.67,190100.0
2012-05-10 14:00:00,123.67,123.96,123.67,123.87,156600.0,123.67,123.96,123.67,123.87,156600.0
2012-05-10 14:30:00,123.83,123.96,123.33,123.35,261900.0,123.83,123.96,123.33,123.35,261900.0
2012-05-10 15:00:00,123.33,124.22,123.33,124.03,289900.0,123.33,124.22,123.33,124.03,289900.0
2012-05-10 15:30:00,124.01,124.01,123.4,123.74,382100.0,124.01,124.01,123.4,123.74,382100.0
2012-05-11 09:30:00,121.51,122.79,121.01,121.42,706700.0,121.51,122.79,121.01,121.42,706700.0
2012-05-11 10:00:00,121.42,121.96,121.13,121.88,634500.0,121.42,121.96,121.13,121.88,634500.0
2012-05-11 10:30:00,121.95,122.6,121.8,122.06,554100.0,121.95,122.6,121.8,122.06,554100.0
2012-05-11 11:00:00,122.06,123.63,122.02,123.1,563300.0,122.06,123.63,122.02,123.1,563300.0
2012-05-11 11:30:00,123.14,123.62,123.02,123.6,361200.0,123.14,123.62,123.02,123.6,361200.0
2012-05-11 12:00:00,123.6,123.6,122.51,123.02,298800.0,123.6,123.6,122.51,123.02,298800.0
2012-05-11 12:30:00,123.05,123.84,123.05,123.25,338200.0,123.05,123.84,123.05,123.25,338200.0
2012-05-11 13:00:00,123.25,124.42,123.22,124.15,336600.0,123.25,124.42,123.22,124.15,336600.0
2012-05-11 13:30:00,124.21,124.44,123.81,124.04,245900.0,124.21,124.44,123.81,124.04,245900.0
2012-05-11 14:00:00,124.04,124.2,123.15,123.15,237500.0,124.04,124.2,123.15,123.15,237500.0
2012-05-11 14:30:00,123.19,123.25,122.51,122.77,300900.0,123.19,123.25,122.51,122.77,300900.0
2012-05-11 15:00:00,122.75,123.17,122.52,123.09,290100.0,122.75,123.17,122.52,123.09,290100.0
2012-05-11 15:30:00,123.08,123.08,122.2,122.23,459200.0,123.08,123.08,122.2,122.23,459200.0
2012-05-14 09:30:00,121.23,123.14,120.95,122.35,713200.0,121.23,123.14,120.95,122.35,713200.0
2012-05-14 10:00:00,122.35,123.58,122.0,122.86,386600.0,122.35,123.58,122.0,122.86,386600.0
2012-05-14 10:30:00,122.86,123.77,122.73,123.46,332200.0,122.86,123.77,122.73,123.46,332200.0
2012-05-14 11:00:00,123.46,124.58,123.0,124.24,467900.0,123.46,124.58,123.0,124.24,467900.0
2012-05-14 11:30:00,124.26,124.33,122.88,123.35,407500.0,124.26,124.33,122.88,123.35,407500.0
2012-05-14 12:00:00,123.36,123.36,123.02,123.22,134900.0,123.36,123.36,123.02,123.22,134900.0
2012-05-14 12:30:00,123.25,123.25,122.58,122.94,143300.0,123.25,123.25,122.58,122.94,143300.0
2012-05-14 13:00:00,122.94,123.52,122.41,122.92,348300.0,122.94,123.52,122.41,122.92,348300.0
2012-05-14 13:30:00,122.89,123.53,122.84,123.23,156800.0,122.89,123.53,122.84,123.23,156800.0
2012-05-14 14:00:00,123.2,123.4,122.84,123.0,157100.0,123.2,123.4,122.84,123.0,157100.0
2012-05-14 14:30:00,123.01,123.08,122.48,122.65,133700.0,123.01,123.08,122.48,122.65,133700.0
2012-05-14 15:00:00,122.66,122.71,121.98,122.13,219300.0,122.66,122.71,121.98,122.13,219300.0
2012-05-14 15:30:00,122.07,122.33,121.71,121.83,376200.0,122.07,122.33,121.71,121.83,376200.0
2012-05-15 09:30:00,122.92,123.6,121.83,122.2,506400.0,122.92,123.6,121.83,122.2,506400.0
2012-05-15 10:00:00,122.25,123.24,122.01,123.23,276700.0,122.25,123.24,122.01,123.23,276700.0
2012-05-15 10:30:00,123.23,123.25,122.42,122.52,181300.0,123.23,123.25,122.42,122.52,181300.0
2012-05-15 11:00:00,122.56,122.81,122.46,122.56,157300.0,122.56,122.81,122.46,122.56,157300.0
2012-05-15 11:30:00,122.54,123.47,122.54,122.87,201400.0,122.54,123.47,122.54,122.87,201400.0
2012-05-15 12:00:00,122.89,124.29,122.73,124.21,295700.0,122.89,124.29,122.73,124.21,295700.0
2012-05-15 12:30:00,124.2,124.45,123.86,124.05,317400.0,124.2,124.45,123.86,124.05,317400.0
2012-05-15 13:00:00,124.1,125.34,124.06,125.29,347700.0,124.1,125.34,124.06,125.29,347700.0
2012-05-15 13:30:00,125.29,125.29,124.35,124.65,353900.0,125.29,125.29,124.35,124.65,353900.0
2012-05-15 14:00:00,124.59,125.39,124.59,125.11,278600.0,124.59,125.39,124.59,125.11,278600.0
2012-05-15 14:30:00,125.1,125.22,124.4,124.5,234400.0,125.1,125.22,124.4,124.5,234400.0
2012-05-15 15:00:00,124.42,124.45,123.29,123.37,373900.0,124.42,124.45,123.29,123.37,373900.0
2012-05-15 15:30:00,123.28,124.09,123.27,123.91,551600.0,123.28,124.09,123.27,123.91,551600.0
2012-05-16 09:30:00,124.34,124.99,123.13,124.2,680100.0,124.34,124.99,123.13,124.2,680100.0
2012-05-16 10:00:00,124.23,124.84,123.69,124.43,386400.0,124.23,124.84,123.69,124.43,386400.0
2012-05-16 10:30:00,124.52,125.21,124.46,124.83,343700.0,124.52,125.21,124.46,124.83,343700.0
2012-05-16 11:00:00,124.78,124.93,123.63,123.74,295900.0,124.78,124.93,123.63,123.74,295900.0
2012-05-16 11:30:00,123.67,124.0,123.34,123.8,219300.0,123.67,124.0,123.34,123.8,219300.0
2012-05-16 12:00:00,123.85,124.03,123.21,123.59,203200.0,123.85,124.03,123.21,123.59,203200.0
2012-05-16 12:30:00,123.55,123.73,122.75,122.87,183800.0,123.55,123.73,122.75,122.87,183800.0
2012-05-16 13:00:00,122.82,123.09,122.7,122.88,126400.0,122.82,123.09,122.7,122.88,126400.0
2012-05-16 13:30:00,122.83,122.91,122.0,122.85,212800.0,122.83,122.91,122.0,122.85,212800.0
2012-05-16 14:00:00,122.85,123.2,122.22,122.36,197800.0,122.85,123.2,122.22,122.36,197800.0
2012-05-16 14:30:00,122.37,122.73,122.0,122.47,243100.0,122.37,122.73,122.0,122.47,243100.0
2012-05-16 15:00:00,122.47,122.59,121.86,121.86,241200.0,122.47,122.59,121.86,121.86,241200.0
2012-05-16 15:30:00,121.88,122.58,121.84,122.28,561200.0,121.88,122.58,121.84,122.28,561200.0
2012-05-17 09:30:00,122.82,123.39,120.21,120.65,724500.0,122.82,123.39,120.21,120.65,724500.0
2012-05-17 10:00:00,120.65,121.59,120.16,121.23,519300.0,120.65,121.59,120.16,121.23,519300.0
2012-05-17 10:30:00,121.19,121.26,120.0,120.31,450000.0,121.19,121.26,120.0,120.31,450000.0
2012-05-17 11:00:00,120.33,120.41,119.0,120.09,605500.0,120.33,120.41,119.0,120.09,605500.0
2012-05-17 11:30:00,120.01,120.34,119.75,120.29,171100.0,120.01,120.34,119.75,120.29,171100.0
2012-05-17 12:00:00,120.29,120.29,119.4,119.6,257200.0,120.29,120.29,119.4,119.6,257200.0
2012-05-17 12:30:00,119.62,120.2,119.42,119.88,206200.0,119.62,120.2,119.42,119.88,206200.0
2012-05-17 13:00:00,119.88,120.78,119.88,120.06,216500.0,119.88,120.78,119.88,120.06,216500.0
2012-05-17 13:30:00,120.06,120.14,119.51,119.69,238500.0,120.06,120.14,119.51,119.69,238500.0
2012-05-17 14:00:00,119.69,119.76,119.02,119.18,229900.0,119.69,119.76,119.02,119.18,229900.0
2012-05-17 14:30:00,119.14,119.29,118.41,118.54,407300.0,119.14,119.29,118.41,118.54,407300.0
2012-05-17 15:00:00,118.48,119.01,118.15,118.28,378600.0,118.48,119.01,118.15,118.28,378600.0
2012-05-17 15:30:00,118.29,118.33,117.04,117.42,871100.0,118.29,118.33,117.04,117.42,871100.0
2012-05-18 09:30:00,118.23,120.08,118.04,118.76,836400.0,118.23,120.08,118.04,118.76,836400.0
2012-05-18 10:00:00,118.76,120.2,118.5,120.13,326500.0,118.76,120.2,118.5,120.13,326500.0
2012-05-18 10:30:00,120.13,121.09,120.02,120.58,289600.0,120.13,121.09,120.02,120.58,289600.0
2012-05-18 11:00:00,120.61,120.79,119.51,119.71,396100.0,120.61,120.79,119.51,119.71,396100.0
2012-05-18 11:30:00,119.7,119.83,117.0,117.56,549700.0,119.7,119.83,117.0,117.56,549700.0
2012-05-18 12:00:00,117.56,119.08,117.43,118.89,341100.0,117.56,119.08,117.43,118.89,341100.0
2012-05-18 12:30:00,118.93,119.66,118.79,119.12,120700.0,118.93,119.66,118.79,119.12,120700.0
2012-05-18 13:00:00,119.08,119.33,118.52,118.62,135300.0,119.08,119.33,118.52,118.62,135300.0
2012-05-18 13:30:00,118.67,118.76,117.74,117.83,118000.0,118.67,118.76,117.74,117.83,118000.0
2012-05-18 14:00:00,117.81,118.12,117.38,117.47,107200.0,117.81,118.12,117.38,117.47,107200.0
2012-05-18 14:30:00,117.44,117.54,117.0,117.03,164400.0,117.44,117.54,117.0,117.03,164400.0
2012-05-18 15:00:00,117.03,117.26,116.19,116.22,246400.0,117.03,117.26,116.19,116.22,246400.0
2012-05-18 15:30:00,116.25,116.28,115.35,115.37,586100.0,116.25,116.28,115.35,115.37,586100.0
2012-05-21 09:30:00,115.03,117.27,115.03,117.15,891200.0,115.03,117.27,115.03,117.15,891200.0
2012-05-21 10:00:00,117.09,118.5,116.86,118.34,406200.0,117.09,118.5,116.86,118.34,406200.0
2012-05-21 10:30:00,118.25,120.08,118.25,119.93,399800.0,118.25,120.08,118.25,119.93,399800.0
2012-05-21 11:00:00,119.9,120.9,119.4,120.25,567800.0,119.9,120.9,119.4,120.25,567800.0
2012-05-21 11:30:00,120.34,120.85,119.96,120.34,388600.0,120.34,120.85,119.96,120.34,388600.0
2012-05-21 12:00:00,120.34,121.37,120.04,121.17,356600.0,120.34,121.37,120.04,121.17,356600.0
2012-05-21 12:30:00,121.26,121.4,120.68,121.0,287700.0,121.26,121.4,120.68,121.0,287700.0
2012-05-21 13:00:00,120.94,121.14,120.62,121.04,214500.0,120.94,121.14,120.62,121.04,214500.0
2012-05-21 13:30:00,121.0,121.8,120.98,121.75,282900.0,121.0,121.8,120.98,121.75,282900.0
2012-05-21 14:00:00,121.75,121.75,120.8,121.0,209000.0,121.75,121.75,120.8,121.0,209000.0
2012-05-21 14:30:00,121.03,121.7,120.94,121.66,212200.0,121.03,121.7,120.94,121.66,212200.0
2012-05-21 15:00:00,121.6,122.1,121.56,121.85,312600.0,121.6,122.1,121.56,121.85,312600.0
2012-05-21 15:30:00,121.85,122.05,121.7,121.75,486300.0,121.85,122.05,121.7,121.75,486300.0
2012-05-22 09:30:00,122.1,122.28,120.31,120.71,540900.0,122.1,122.28,120.31,120.71,540900.0
2012-05-22 10:00:00,120.71,122.25,120.55,121.18,394100.0,120.71,122.25,120.55,121.18,394100.0
2012-05-22 10:30:00,121.22,122.4,121.0,121.49,270400.0,121.22,122.4,121.0,121.49,270400.0
2012-05-22 11:00:00,121.47,122.2,121.17,121.95,234300.0,121.47,122.2,121.17,121.95,234300.0
2012-05-22 11:30:00,121.99,122.04,120.95,121.1,244000.0,121.99,122.04,120.95,121.1,244000.0
2012-05-22 12:00:00,121.01,121.1,119.9,119.96,398500.0,121.01,121.1,119.9,119.96,398500.0
2012-05-22 12:30:00,120.0,120.49,119.93,120.0,202300.0,120.0,120.49,119.93,120.0,202300.0
2012-05-22 13:00:00,120.0,120.47,119.8,119.94,235400.0,120.0,120.47,119.8,119.94,235400.0
2012-05-22 13:30:00,119.91,120.47,119.78,120.33,204100.0,119.91,120.47,119.78,120.33,204100.0
2012-05-22 14:00:00,120.33,120.75,120.06,120.48,179900.0,120.33,120.75,120.06,120.48,179900.0
2012-05-22 14:30:00,120.43,120.61,119.88,120.0,225400.0,120.43,120.61,119.88,120.0,225400.0
2012-05-22 15:00:00,120.02,120.23,119.19,119.29,367000.0,120.02,120.23,119.19,119.29,367000.0
2012-05-22 15:30:00,119.25,119.38,118.17,119.37,577800.0,119.25,119.38,118.17,119.37,577800.0
2012-05-23 09:30:00,118.09,119.78,117.6,119.78,410000.0,118.09,119.78,117.6,119.78,410000.0
2012-05-23 10:00:00,119.78,120.3,118.67,119.6,289200.0,119.78,120.3,118.67,119.6,289200.0
2012-05-23 10:30:00,119.65,119.93,118.89,119.81,274600.0,119.65,119.93,118.89,119.81,274600.0
2012-05-23 11:00:00,119.8,119.84,118.75,118.93,306600.0,119.8,119.84,118.75,118.93,306600.0
2012-05-23 11:30:00,118.98,119.16,118.4,118.4,161300.0,118.98,119.16,118.4,118.4,161300.0
2012-05-23 12:00:00,118.4,119.1,118.11,119.1,186100.0,118.4,119.1,118.11,119.1,186100.0
2012-05-23 12:30:00,119.09,119.56,118.85,119.09,216500.0,119.09,119.56,118.85,119.09,216500.0
2012-05-23 13:00:00,119.05,119.92,119.0,119.89,132000.0,119.05,119.92,119.0,119.89,132000.0
2012-05-23 13:30:00,119.89,120.67,119.76,120.55,224500.0,119.89,120.67,119.76,120.55,224500.0
2012-05-23 14:00:00,120.62,120.85,119.76,120.02,142700.0,120.62,120.85,119.76,120.02,142700.0
2012-05-23 14:30:00,120.02,121.35,119.71,121.25,279900.0,120.02,121.35,119.71,121.25,279900.0
2012-05-23 15:00:00,121.28,121.7,120.79,121.66,255100.0,121.28,121.7,120.79,121.66,255100.0
2012-05-23 15:30:00,121.7,122.46,121.65,122.29,565900.0,121.7,122.46,121.65,122.29,565900.0
2012-05-24 09:30:00,121.85,122.22,118.83,119.5,644100.0,121.85,122.22,118.83,119.5,644100.0
2012-05-24 10:00:00,119.5,120.4,119.04,119.72,336300.0,119.5,120.4,119.04,119.72,336300.0
2012-05-24 10:30:00,119.66,120.34,119.1,119.42,335100.0,119.66,120.34,119.1,119.42,335100.0
2012-05-24 11:00:00,119.42,119.5,118.6,118.9,215800.0,119.42,119.5,118.6,118.9,215800.0
2012-05-24 11:30:00,118.89,118.93,117.7,118.03,365700.0,118.89,118.93,117.7,118.03,365700.0
2012-05-24 12:00:00,118.06,118.48,117.56,117.75,295300.0,118.06,118.48,117.56,117.75,295300.0
2012-05-24 12:30:00,117.78,118.07,117.5,117.75,277700.0,117.78,118.07,117.5,117.75,277700.0
2012-05-24 13:00:00,117.75,118.37,117.71,117.89,268200.0,117.75,118.37,117.71,117.89,268200.0
2012-05-24 13:30:00,117.88,117.88,117.27,117.36,274800.0,117.88,117.88,117.27,117.36,274800.0
2012-05-24 14:00:00,117.37,117.81,117.31,117.63,206100.0,117.37,117.81,117.31,117.63,206100.0
2012-05-24 14:30:00,117.7,118.06,117.34,117.37,226300.0,117.7,118.06,117.34,117.37,226300.0
2012-05-24 15:00:00,117.37,118.27,117.37,117.82,261300.0,117.37,118.27,117.37,117.82,261300.0
2012-05-24 15:30:00,117.83,118.27,117.64,118.17,485200.0,117.83,118.27,117.64,118.17,485200.0
2012-05-25 09:30:00,118.02,119.17,117.91,118.5,332700.0,118.02,119.17,117.91,118.5,332700.0
2012-05-25 10:00:00,118.53,118.73,117.31,117.47,282700.0,118.53,118.73,117.31,117.47,282700.0
2012-05-25 10:30:00,117.57,117.76,116.75,117.35,236700.0,117.57,117.76,116.75,117.35,236700.0
2012-05-25 11:00:00,117.35,118.18,117.25,118.12,223300.0,117.35,118.18,117.25,118.12,223300.0
2012-05-25 11:30:00,118.09,118.2,117.7,117.72,258200.0,118.09,118.2,117.7,117.72,258200.0
2012-05-25 12:00:00,117.73,118.07,117.6,117.73,120200.0,117.73,118.07,117.6,117.73,120200.0
2012-05-25 12:30:00,117.71,118.05,117.6,117.94,103400.0,117.71,118.05,117.6,117.94,103400.0
2012-05-25 13:00:00,117.94,117.98,117.52,117.85,114100.0,117.94,117.98,117.52,117.85,114100.0
2012-05-25 13:30:00,117.88,118.51,117.88,118.23,142600.0,117.88,118.51,117.88,118.23,142600.0
2012-05-25 14:00:00,118.21,118.21,117.6,117.8,102100.0,118.21,118.21,117.6,117.8,102100.0
2012-05-25 14:30:00,117.83,117.97,117.22,117.31,155000.0,117.83,117.97,117.22,117.31,155000.0
2012-05-25 15:00:00,117.34,117.45,117.05,117.25,155700.0,117.34,117.45,117.05,117.25,155700.0
2012-05-25 15:30:00,117.25,117.67,117.09,117.59,256800.0,117.25,117.67,117.09,117.59,256800.0
2012-05-29 09:30:00,119.46,121.14,119.3,120.5,634100.0,119.46,121.14,119.3,120.5,634100.0
2012-05-29 10:00:00,120.51,122.06,120.35,121.79,516300.0,120.51,122.06,120.35,121.79,516300.0
2012-05-29 10:30:00,121.83,122.85,121.67,121.97,470600.0,121.83,122.85,121.67,121.97,470600.0
2012-05-29 11:00:00,121.94,122.04,121.53,122.0,156900.0,121.94,122.04,121.53,122.0,156900.0
2012-05-29 11:30:00,122.0,122.12,120.75,120.84,242300.0,122.0,122.12,120.75,120.84,242300.0
2012-05-29 12:00:00,120.8,120.84,120.2,120.54,185300.0,120.8,120.84,120.2,120.54,185300.0
2012-05-29 12:30:00,120.55,120.76,120.14,120.54,159100.0,120.55,120.76,120.14,120.54,159100.0
2012-05-29 13:00:00,120.51,121.2,120.45,120.66,167500.0,120.51,121.2,120.45,120.66,167500.0
2012-05-29 13:30:00,120.65,121.4,120.6,121.27,131800.0,120.65,121.4,120.6,121.27,131800.0
2012-05-29 14:00:00,121.29,121.32,120.86,121.23,137400.0,121.29,121.32,120.86,121.23,137400.0
2012-05-29 14:30:00,121.24,121.69,121.12,121.36,181800.0,121.24,121.69,121.12,121.36,181800.0
2012-05-29 15:00:00,121.38,121.88,121.12,121.47,172900.0,121.38,121.88,121.12,121.47,172900.0
2012-05-29 15:30:00,121.46,121.9,121.23,121.71,484200.0,121.46,121.9,121.23,121.71,484200.0
2012-05-30 09:30:00,119.7,120.16,118.54,118.7,458600.0,119.7,120.16,118.54,118.7,458600.0
2012-05-30 10:00:00,118.72,119.2,118.57,118.8,248800.0,118.72,119.2,118.57,118.8,248800.0
2012-05-30 10:30:00,118.76,118.83,117.88,118.24,271900.0,118.76,118.83,117.88,118.24,271900.0
2012-05-30 11:00:00,118.19,118.58,117.91,118.03,240900.0,118.19,118.58,117.91,118.03,240900.0
2012-05-30 11:30:00,118.04,118.15,117.57,117.57,304300.0,118.04,118.15,117.57,117.57,304300.0
2012-05-30 12:00:00,117.6,117.65,117.0,117.12,298200.0,117.6,117.65,117.0,117.12,298200.0
2012-05-30 12:30:00,117.14,117.6,117.08,117.56,163600.0,117.14,117.6,117.08,117.56,163600.0
2012-05-30 13:00:00,117.61,117.65,117.2,117.53,144300.0,117.61,117.65,117.2,117.53,144300.0
2012-05-30 13:30:00,117.54,118.34,117.45,118.3,280200.0,117.54,118.34,117.45,118.3,280200.0
2012-05-30 14:00:00,118.32,118.45,117.7,117.84,235300.0,118.32,118.45,117.7,117.84,235300.0
2012-05-30 14:30:00,117.79,118.24,117.77,118.11,164100.0,117.79,118.24,117.77,118.11,164100.0
2012-05-30 15:00:00,118.09,118.46,117.64,118.37,304600.0,118.09,118.46,117.64,118.37,304600.0
2012-05-30 15:30:00,118.37,118.38,117.95,118.16,442300.0,118.37,118.38,117.95,118.16,442300.0
2012-05-31 09:30:00,118.18,118.9,116.25,116.81,527300.0,118.18,118.9,116.25,116.81,527300.0
2012-05-31 10:00:00,116.89,117.11,116.13,116.77,257100.0,116.89,117.11,116.13,116.77,257100.0
2012-05-31 10:30:00,116.75,117.62,116.5,116.67,322700.0,116.75,117.62,116.5,116.67,322700.0
2012-05-31 11:00:00,116.7,117.03,116.25,116.47,251200.0,116.7,117.03,116.25,116.47,251200.0
2012-05-31 11:30:00,116.38,117.07,116.38,116.79,156100.0,116.38,117.07,116.38,116.79,156100.0
2012-05-31 12:00:00,116.76,117.42,116.64,117.3,162400.0,116.76,117.42,116.64,117.3,162400.0
2012-05-31 12:30:00,117.23,117.67,117.22,117.29,154000.0,117.23,117.67,117.22,117.29,154000.0
2012-05-31 13:00:00,117.29,118.09,117.27,117.68,122600.0,117.29,118.09,117.27,117.68,122600.0
2012-05-31 13:30:00,117.64,117.71,116.86,116.99,96900.0,117.64,117.71,116.86,116.99,96900.0
2012-05-31 14:00:00,116.99,117.64,116.94,117.09,85100.0,116.99,117.64,116.94,117.09,85100.0
2012-05-31 14:30:00,117.05,117.3,116.77,116.96,105400.0,117.05,117.3,116.77,116.96,105400.0
2012-05-31 15:00:00,116.95,117.8,116.83,117.7,180500.0,116.95,117.8,116.83,117.7,180500.0
2012-05-31 15:30:00,117.74,118.19,117.6,117.76,371800.0,117.74,118.19,117.6,117.76,371800.0
2012-06-01 09:30:00,115.0,115.89,113.69,114.55,877400.0,115.0,115.89,113.69,114.55,877400.0
2012-06-01 10:00:00,114.56,115.76,114.3,115.46,359600.0,114.56,115.76,114.3,115.46,359600.0
2012-06-01 10:30:00,115.42,115.42,114.41,114.55,248900.0,115.42,115.42,114.41,114.55,248900.0
2012-06-01 11:00:00,114.63,114.87,114.37,114.68,181300.0,114.63,114.87,114.37,114.68,181300.0
2012-06-01 11:30:00,114.66,114.7,113.5,113.95,325100.0,114.66,114.7,113.5,113.95,325100.0
2012-06-01 12:00:00,113.91,114.46,113.8,113.97,162200.0,113.91,114.46,113.8,113.97,162200.0
2012-06-01 12:30:00,113.95,114.36,113.8,114.07,139000.0,113.95,114.36,113.8,114.07,139000.0
2012-06-01 13:00:00,114.1,114.2,113.7,113.74,123100.0,114.1,114.2,113.7,113.74,123100.0
2012-06-01 13:30:00,113.75,114.08,113.34,113.69,253500.0,113.75,114.08,113.34,113.69,253500.0
2012-06-01 14:00:00,113.67,113.67,113.0,113.25,319200.0,113.67,113.67,113.0,113.25,319200.0
2012-06-01 14:30:00,113.22,113.9,113.22,113.61,163900.0,113.22,113.9,113.22,113.61,163900.0
2012-06-01 15:00:00,113.65,113.98,113.1,113.43,174000.0,113.65,113.98,113.1,113.43,174000.0
2012-06-01 15:30:00,113.46,113.69,112.93,113.27,518800.0,113.46,113.69,112.93,113.27,518800.0
2012-06-04 09:30:00,113.34,114.47,112.67,113.36,614000.0,113.34,114.47,112.67,113.36,614000.0
2012-06-04 10:00:00,113.26,114.19,112.5,113.24,482900.0,113.26,114.19,112.5,113.24,482900.0
2012-06-04 10:30:00,113.27,114.4,113.17,113.81,326700.0,113.27,114.4,113.17,113.81,326700.0
2012-06-04 11:00:00,113.77,114.46,113.45,114.32,280400.0,113.77,114.46,113.45,114.32,280400.0
2012-06-04 11:30:00,114.33,114.85,113.62,114.0,349700.0,114.33,114.85,113.62,114.0,349700.0
2012-06-04 12:00:00,114.0,114.73,113.62,113.76,317800.0,114.0,114.73,113.62,113.76,317800.0
2012-06-04 12:30:00,113.71,114.4,113.65,114.29,173100.0,113.71,114.4,113.65,114.29,173100.0
2012-06-04 13:00:00,114.28,114.66,113.48,113.76,217500.0,114.28,114.66,113.48,113.76,217500.0
2012-06-04 13:30:00,113.71,114.36,113.7,114.27,265800.0,113.71,114.36,113.7,114.27,265800.0
2012-06-04 14:00:00,114.26,115.29,113.85,115.26,283500.0,114.26,115.29,113.85,115.26,283500.0
2012-06-04 14:30:00,115.25,115.84,114.93,115.06,357300.0,115.25,115.84,114.93,115.06,357300.0
2012-06-04 15:00:00,115.11,115.47,114.74,115.3,239600.0,115.11,115.47,114.74,115.3,239600.0
2012-06-04 15:30:00,115.14,115.9,114.84,115.74,465200.0,115.14,115.9,114.84,115.74,465200.0
2012-06-05 09:30:00,115.52,116.83,115.36,116.51,464000.0,115.52,116.83,115.36,116.51,464000.0
2012-06-05 10:00:00,116.52,117.92,116.5,117.46,394100.0,116.52,117.92,116.5,117.46,394100.0
2012-06-05 10:30:00,117.49,117.74,116.09,116.26,199100.0,117.49,117.74,116.09,116.26,199100.0
2012-06-05 11:00:00,116.31,117.19,116.0,116.91,190800.0,116.31,117.19,116.0,116.91,190800.0
2012-06-05 11:30:00,116.92,117.27,116.32,116.39,164000.0,116.92,117.27,116.32,116.39,164000.0
2012-06-05 12:00:00,116.4,116.96,116.34,116.79,97900.0,116.4,116.96,116.34,116.79,97900.0
2012-06-05 12:30:00,116.9,117.23,116.75,116.96,110500.0,116.9,117.23,116.75,116.96,110500.0
2012-06-05 13:00:00,116.94,117.0,116.66,116.92,87100.0,116.94,117.0,116.66,116.92,87100.0
2012-06-05 13:30:00,116.92,117.2,116.8,116.9,115400.0,116.92,117.2,116.8,116.9,115400.0
2012-06-05 14:00:00,116.82,117.4,116.8,117.06,98700.0,116.82,117.4,116.8,117.06,98700.0
2012-06-05 14:30:00,117.05,117.5,116.83,117.17,151300.0,117.05,117.5,116.83,117.17,151300.0
2012-06-05 15:00:00,117.21,117.47,116.8,117.07,99900.0,117.21,117.47,116.8,117.07,99900.0
2012-06-05 15:30:00,117.07,117.42,116.87,117.22,225500.0,117.07,117.42,116.87,117.22,225500.0
2012-06-06 09:30:00,118.99,120.0,118.62,119.71,534600.0,118.99,120.0,118.62,119.71,534600.0
2012-06-06 10:00:00,119.73,119.75,119.11,119.42,255300.0,119.73,119.75,119.11,119.42,255300.0
2012-06-06 10:30:00,119.45,120.68,119.45,120.45,304200.0,119.45,120.68,119.45,120.45,304200.0
2012-06-06 11:00:00,120.45,120.54,120.0,120.14,239500.0,120.45,120.54,120.0,120.14,239500.0
2012-06-06 11:30:00,120.1,120.72,119.87,120.68,204100.0,120.1,120.72,119.87,120.68,204100.0
2012-06-06 12:00:00,120.63,120.65,120.21,120.26,135000.0,120.63,120.65,120.21,120.26,135000.0
2012-06-06 12:30:00,120.28,120.5,120.01,120.1,78400.0,120.28,120.5,120.01,120.1,78400.0
2012-06-06 13:00:00,120.1,120.1,119.36,119.45,128400.0,120.1,120.1,119.36,119.45,128400.0
2012-06-06 13:30:00,119.43,119.58,119.1,119.3,95900.0,119.43,119.58,119.1,119.3,95900.0
2012-06-06 14:00:00,119.3,119.4,118.83,119.04,133500.0,119.3,119.4,118.83,119.04,133500.0
2012-06-06 14:30:00,119.08,119.23,119.0,119.03,124500.0,119.08,119.23,119.0,119.03,124500.0
2012-06-06 15:00:00,119.04,119.37,118.82,118.83,130800.0,119.04,119.37,118.82,118.83,130800.0
2012-06-06 15:30:00,118.86,119.35,118.82,119.17,366300.0,118.86,119.35,118.82,119.17,366300.0
2012-06-07 09:30:00,122.33,124.64,122.1,124.64,1110400.0,122.33,124.64,122.1,124.64,1110400.0
2012-06-07 10:00:00,124.68,124.8,123.2,124.08,697700.0,124.68,124.8,123.2,124.08,697700.0
2012-06-07 10:30:00,124.19,124.39,123.06,123.29,408000.0,124.19,124.39,123.06,123.29,408000.0
2012-06-07 11:00:00,123.3,123.67,122.48,123.21,403700.0,123.3,123.67,122.48,123.21,403700.0
2012-06-07 11:30:00,123.2,123.62,122.99,123.1,224600.0,123.2,123.62,122.99,123.1,224600.0
2012-06-07 12:00:00,123.05,123.05,122.21,122.48,213100.0,123.05,123.05,122.21,122.48,213100.0
2012-06-07 12:30:00,122.48,122.65,122.18,122.38,152000.0,122.48,122.65,122.18,122.38,152000.0
2012-06-07 13:00:00,122.37,123.2,122.34,123.03,157000.0,122.37,123.2,122.34,123.03,157000.0
2012-06-07 13:30:00,122.97,123.33,122.92,122.93,187300.0,122.97,123.33,122.92,122.93,187300.0
2012-06-07 14:00:00,122.94,123.15,122.63,123.01,109900.0,122.94,123.15,122.63,123.01,109900.0
2012-06-07 14:30:00,123.04,123.82,122.9,123.82,180700.0,123.04,123.82,122.9,123.82,180700.0
2012-06-07 15:00:00,123.83,123.84,122.84,123.12,246600.0,123.83,123.84,122.84,123.12,246600.0
2012-06-07 15:30:00,123.05,123.12,122.27,122.52,529100.0,123.05,123.12,122.27,122.52,529100.0
2012-06-08 09:30:00,121.27,121.3,118.3,120.5,982600.0,121.27,121.3,118.3,120.5,982600.0
2012-06-08 10:00:00,120.5,120.54,119.1,119.38,422100.0,120.5,120.54,119.1,119.38,422100.0
2012-06-08 10:30:00,119.49,119.86,119.0,119.79,323800.0,119.49,119.86,119.0,119.79,323800.0
2012-06-08 11:00:00,119.77,120.56,119.52,120.25,203700.0,119.77,120.56,119.52,120.25,203700.0
2012-06-08 11:30:00,120.25,120.45,120.0,120.0,166900.0,120.25,120.45,120.0,120.0,166900.0
2012-06-08 12:00:00,120.01,120.31,120.0,120.3,90700.0,120.01,120.31,120.0,120.3,90700.0
2012-06-08 12:30:00,120.33,120.7,120.22,120.36,99300.0,120.33,120.7,120.22,120.36,99300.0
2012-06-08 13:00:00,120.37,121.16,120.27,120.88,201500.0,120.37,121.16,120.27,120.88,201500.0
2012-06-08 13:30:00,120.92,121.25,120.68,120.73,91100.0,120.92,121.25,120.68,120.73,91100.0
2012-06-08 14:00:00,120.7,120.75,120.1,120.49,124800.0,120.7,120.75,120.1,120.49,124800.0
2012-06-08 14:30:00,120.55,120.98,120.53,120.83,111300.0,120.55,120.98,120.53,120.83,111300.0
2012-06-08 15:00:00,120.82,121.2,120.8,121.09,140800.0,120.82,121.2,120.8,121.09,140800.0
2012-06-08 15:30:00,121.03,121.59,120.9,121.31,369400.0,121.03,121.59,120.9,121.31,369400.0
2012-06-11 09:30:00,123.84,123.95,121.31,122.19,623500.0,123.84,123.95,121.31,122.19,623500.0
2012-06-11 10:00:00,122.12,122.42,121.06,121.56,343300.0,122.12,122.42,121.06,121.56,343300.0
2012-06-11 10:30:00,121.52,122.06,121.22,121.79,192600.0,121.52,122.06,121.22,121.79,192600.0
2012-06-11 11:00:00,121.74,122.15,121.6,122.01,120000.0,121.74,122.15,121.6,122.01,120000.0
2012-06-11 11:30:00,122.05,122.49,121.97,122.27,156400.0,122.05,122.49,121.97,122.27,156400.0
2012-06-11 12:00:00,122.27,122.69,122.12,122.52,158200.0,122.27,122.69,122.12,122.52,158200.0
2012-06-11 12:30:00,122.55,123.4,122.55,123.0,168300.0,122.55,123.4,122.55,123.0,168300.0
2012-06-11 13:00:00,122.96,123.7,122.9,123.47,169100.0,122.96,123.7,122.9,123.47,169100.0
2012-06-11 13:30:00,123.47,123.58,123.09,123.34,138900.0,123.47,123.58,123.09,123.34,138900.0
2012-06-11 14:00:00,123.34,123.38,122.56,122.57,328100.0,123.34,123.38,122.56,122.57,328100.0
2012-06-11 14:30:00,122.58,122.88,121.67,121.74,212000.0,122.58,122.88,121.67,121.74,212000.0
2012-06-11 15:00:00,121.74,121.81,120.41,120.68,277500.0,121.74,121.81,120.41,120.68,277500.0
2012-06-11 15:30:00,120.68,121.46,120.6,120.78,322500.0,120.68,121.46,120.6,120.78,322500.0
2012-06-12 09:30:00,121.33,121.68,118.89,119.57,533700.0,121.33,121.68,118.89,119.57,533700.0
2012-06-12 10:00:00,119.61,119.7,118.0,118.26,413000.0,119.61,119.7,118.0,118.26,413000.0
2012-06-12 10:30:00,118.3,119.0,118.1,118.38,301700.0,118.3,119.0,118.1,118.38,301700.0
2012-06-12 11:00:00,118.34,119.12,118.25,118.6,453800.0,118.34,119.12,118.25,118.6,453800.0
2012-06-12 11:30:00,118.56,118.73,118.05,118.21,275900.0,118.56,118.73,118.05,118.21,275900.0
2012-06-12 12:00:00,118.29,118.49,118.12,118.21,171000.0,118.29,118.49,118.12,118.21,171000.0
2012-06-12 12:30:00,118.17,118.45,118.06,118.16,166900.0,118.17,118.45,118.06,118.16,166900.0
2012-06-12 13:00:00,118.13,118.19,117.15,117.63,481200.0,118.13,118.19,117.15,117.63,481200.0
2012-06-12 13:30:00,117.6,118.14,117.52,117.77,213800.0,117.6,118.14,117.52,117.77,213800.0
2012-06-12 14:00:00,117.77,118.08,117.66,117.75,165000.0,117.77,118.08,117.66,117.75,165000.0
2012-06-12 14:30:00,117.76,118.1,117.32,117.51,325300.0,117.76,118.1,117.32,117.51,325300.0
2012-06-12 15:00:00,117.48,117.8,116.93,117.66,417000.0,117.48,117.8,116.93,117.66,417000.0
2012-06-12 15:30:00,117.65,118.05,117.35,117.95,503500.0,117.65,118.05,117.35,117.95,503500.0
2012-06-13 09:30:00,117.28,117.96,116.81,117.19,533300.0,117.28,117.96,116.81,117.19,533300.0
2012-06-13 10:00:00,117.14,118.79,117.14,118.69,379600.0,117.14,118.79,117.14,118.69,379600.0
2012-06-13 10:30:00,118.7,119.55,118.7,119.3,303700.0,118.7,119.55,118.7,119.3,303700.0
2012-06-13 11:00:00,119.3,119.35,118.38,118.84,174600.0,119.3,119.35,118.38,118.84,174600.0
2012-06-13 11:30:00,118.86,119.15,118.12,118.32,192100.0,118.86,119.15,118.12,118.32,192100.0
2012-06-13 12:00:00,118.26,118.29,117.75,118.02,157500.0,118.26,118.29,117.75,118.02,157500.0
2012-06-13 12:30:00,117.99,118.57,117.93,118.14,150700.0,117.99,118.57,117.93,118.14,150700.0
2012-06-13 13:00:00,118.15,118.23,117.85,118.23,105700.0,118.15,118.23,117.85,118.23,105700.0
2012-06-13 13:30:00,118.23,118.3,117.63,117.9,208400.0,118.23,118.3,117.63,117.9,208400.0
2012-06-13 14:00:00,117.91,118.1,117.76,117.86,157000.0,117.91,118.1,117.76,117.86,157000.0
2012-06-13 14:30:00,117.89,117.89,117.2,117.25,246000.0,117.89,117.89,117.2,117.25,246000.0
2012-06-13 15:00:00,117.23,117.36,116.27,116.39,412500.0,117.23,117.36,116.27,116.39,412500.0
2012-06-13 15:30:00,116.39,116.83,116.27,116.67,455500.0,116.39,116.83,116.27,116.67,455500.0
2012-06-14 09:30:00,117.54,117.9,116.37,117.77,413700.0,117.54,117.9,116.37,117.77,413700.0
2012-06-14 10:00:00,117.77,117.89,116.8,117.45,208900.0,117.77,117.89,116.8,117.45,208900.0
2012-06-14 10:30:00,117.48,118.29,117.4,118.25,300800.0,117.48,118.29,117.4,118.25,300800.0
2012-06-14 11:00:00,118.23,118.71,117.92,118.65,187900.0,118.23,118.71,117.92,118.65,187900.0
2012-06-14 11:30:00,118.63,118.79,118.25,118.34,143000.0,118.63,118.79,118.25,118.34,143000.0
2012-06-14 12:00:00,118.43,118.79,118.29,118.67,144200.0,118.43,118.79,118.29,118.67,144200.0
2012-06-14 12:30:00,118.67,118.68,118.4,118.41,58900.0,118.67,118.68,118.4,118.41,58900.0
2012-06-14 13:00:00,118.41,118.48,117.6,117.78,111100.0,118.41,118.48,117.6,117.78,111100.0
2012-06-14 13:30:00,117.82,118.06,117.61,117.77,96800.0,117.82,118.06,117.61,117.77,96800.0
2012-06-14 14:00:00,117.73,118.0,117.24,117.4,95700.0,117.73,118.0,117.24,117.4,95700.0
2012-06-14 14:30:00,117.37,117.69,117.01,117.05,129900.0,117.37,117.69,117.01,117.05,129900.0
2012-06-14 15:00:00,117.05,118.13,117.01,117.3,291900.0,117.05,118.13,117.01,117.3,291900.0
2012-06-14 15:30:00,117.28,118.05,117.26,117.64,279800.0,117.28,118.05,117.26,117.64,279800.0
2012-06-15 09:30:00,117.97,118.95,117.68,118.85,476100.0,117.97,118.95,117.68,118.85,476100.0
2012-06-15 10:00:00,118.82,119.31,118.8,118.99,315400.0,118.82,119.31,118.8,118.99,315400.0
2012-06-15 10:30:00,119.03,119.47,118.83,119.44,243200.0,119.03,119.47,118.83,119.44,243200.0
2012-06-15 11:00:00,119.42,119.6,119.1,119.44,242100.0,119.42,119.6,119.1,119.44,242100.0
2012-06-15 11:30:00,119.45,119.88,119.42,119.49,258200.0,119.45,119.88,119.42,119.49,258200.0
2012-06-15 12:00:00,119.45,119.78,119.44,119.7,142100.0,119.45,119.78,119.44,119.7,142100.0
2012-06-15 12:30:00,119.7,119.88,119.56,119.85,137400.0,119.7,119.88,119.56,119.85,137400.0
2012-06-15 13:00:00,119.84,120.03,119.61,119.63,133100.0,119.84,120.03,119.61,119.63,133100.0
2012-06-15 13:30:00,119.63,119.66,119.0,119.07,177400.0,119.63,119.66,119.0,119.07,177400.0
2012-06-15 14:00:00,119.12,119.13,118.42,118.46,223500.0,119.12,119.13,118.42,118.46,223500.0
2012-06-15 14:30:00,118.51,118.76,118.12,118.34,214400.0,118.51,118.76,118.12,118.34,214400.0
2012-06-15 15:00:00,118.35,118.82,118.31,118.8,157400.0,118.35,118.82,118.31,118.8,157400.0
2012-06-15 15:30:00,118.82,119.5,118.65,119.38,326700.0,118.82,119.5,118.65,119.38,326700.0
2012-06-18 09:30:00,118.49,120.38,117.88,120.37,510900.0,118.49,120.38,117.88,120.37,510900.0
2012-06-18 10:00:00,120.25,120.92,120.19,120.86,258200.0,120.25,120.92,120.19,120.86,258200.0
2012-06-18 10:30:00,120.83,120.88,119.94,120.51,156400.0,120.83,120.88,119.94,120.51,156400.0
2012-06-18 11:00:00,120.54,120.54,119.52,120.17,170400.0,120.54,120.54,119.52,120.17,170400.0
2012-06-18 11:30:00,120.16,120.95,120.16,120.9,155300.0,120.16,120.95,120.16,120.9,155300.0
2012-06-18 12:00:00,120.93,121.07,120.55,120.63,116600.0,120.93,121.07,120.55,120.63,116600.0
2012-06-18 12:30:00,120.65,121.5,120.6,121.12,144300.0,120.65,121.5,120.6,121.12,144300.0
2012-06-18 13:00:00,121.22,121.49,120.89,121.42,126800.0,121.22,121.49,120.89,121.42,126800.0
2012-06-18 13:30:00,121.42,121.53,121.2,121.49,92700.0,121.42,121.53,121.2,121.49,92700.0
2012-06-18 14:00:00,121.49,122.0,121.45,121.66,173300.0,121.49,122.0,121.45,121.66,173300.0
2012-06-18 14:30:00,121.6,121.68,121.05,121.13,142200.0,121.6,121.68,121.05,121.13,142200.0
2012-06-18 15:00:00,121.13,121.55,121.03,121.53,166600.0,121.13,121.55,121.03,121.53,166600.0
2012-06-18 15:30:00,121.52,121.75,121.15,121.4,304100.0,121.52,121.75,121.15,121.4,304100.0
2012-06-19 09:30:00,122.03,122.11,120.5,121.63,661900.0,122.03,122.11,120.5,121.63,661900.0
2012-06-19 10:00:00,121.54,121.68,121.04,121.34,327400.0,121.54,121.68,121.04,121.34,327400.0
2012-06-19 10:30:00,121.35,121.75,121.3,121.65,253200.0,121.35,121.75,121.3,121.65,253200.0
2012-06-19 11:00:00,121.69,121.84,121.49,121.62,337600.0,121.69,121.84,121.49,121.62,337600.0
2012-06-19 11:30:00,121.63,121.8,121.5,121.75,170700.0,121.63,121.8,121.5,121.75,170700.0
2012-06-19 12:00:00,121.71,121.76,121.13,121.15,135900.0,121.71,121.76,121.13,121.15,135900.0
2012-06-19 12:30:00,121.17,121.25,120.95,120.98,286800.0,121.17,121.25,120.95,120.98,286800.0
2012-06-19 13:00:00,120.99,121.0,120.76,120.82,185500.0,120.99,121.0,120.76,120.82,185500.0
2012-06-19 13:30:00,120.83,121.46,120.82,121.35,439900.0,120.83,121.46,120.82,121.35,439900.0
2012-06-19 14:00:00,121.37,121.42,121.15,121.24,146400.0,121.37,121.42,121.15,121.24,146400.0
2012-06-19 14:30:00,121.26,121.61,120.98,121.58,302300.0,121.26,121.61,120.98,121.58,302300.0
2012-06-19 15:00:00,121.58,121.79,121.28,121.76,225500.0,121.58,121.79,121.28,121.76,225500.0
2012-06-19 15:30:00,121.77,121.88,121.5,121.71,428800.0,121.77,121.88,121.5,121.71,428800.0
2012-06-20 09:30:00,121.8,121.81,120.16,120.5,339500.0,121.8,121.81,120.16,120.5,339500.0
2012-06-20 10:00:00,120.48,120.53,119.69,120.2,337100.0,120.48,120.53,119.69,120.2,337100.0
2012-06-20 10:30:00,120.2,120.23,119.54,119.64,168200.0,120.2,120.23,119.54,119.64,168200.0
2012-06-20 11:00:00,119.54,119.93,119.39,119.59,227600.0,119.54,119.93,119.39,119.59,227600.0
2012-06-20 11:30:00,119.59,119.66,118.6,118.67,286100.0,119.59,119.66,118.6,118.67,286100.0
2012-06-20 12:00:00,118.74,119.05,118.05,118.18,264900.0,118.74,119.05,118.05,118.18,264900.0
2012-06-20 12:30:00,118.19,118.88,117.93,118.68,368000.0,118.19,118.88,117.93,118.68,368000.0
2012-06-20 13:00:00,118.73,119.25,118.01,118.14,375800.0,118.73,119.25,118.01,118.14,375800.0
2012-06-20 13:30:00,118.11,118.2,117.76,117.76,281100.0,118.11,118.2,117.76,117.76,281100.0
2012-06-20 14:00:00,117.77,118.32,117.49,117.53,357400.0,117.77,118.32,117.49,117.53,357400.0
2012-06-20 14:30:00,117.49,117.85,117.1,117.34,275400.0,117.49,117.85,117.1,117.34,275400.0
2012-06-20 15:00:00,117.37,117.4,116.88,117.24,355600.0,117.37,117.4,116.88,117.24,355600.0
2012-06-20 15:30:00,117.25,117.48,116.76,117.38,703600.0,117.25,117.48,116.76,117.38,703600.0
2012-06-21 09:30:00,117.32,117.69,116.66,117.14,495100.0,117.32,117.69,116.66,117.14,495100.0
2012-06-21 10:00:00,117.17,117.17,116.16,116.22,407700.0,117.17,117.17,116.16,116.22,407700.0
2012-06-21 10:30:00,116.19,116.7,116.15,116.35,269600.0,116.19,116.7,116.15,116.35,269600.0
2012-06-21 11:00:00,116.37,116.37,115.0,115.13,399700.0,116.37,116.37,115.0,115.13,399700.0
2012-06-21 11:30:00,115.1,115.28,114.68,115.05,275000.0,115.1,115.28,114.68,115.05,275000.0
2012-06-21 12:00:00,115.05,115.15,114.6,114.6,181700.0,115.05,115.15,114.6,114.6,181700.0
2012-06-21 12:30:00,114.6,115.0,114.5,114.81,136700.0,114.6,115.0,114.5,114.81,136700.0
2012-06-21 13:00:00,114.8,115.11,114.67,114.82,120000.0,114.8,115.11,114.67,114.82,120000.0
2012-06-21 13:30:00,114.82,115.08,114.75,115.0,132100.0,114.82,115.08,114.75,115.0,132100.0
2012-06-21 14:00:00,114.97,115.01,114.2,114.42,251100.0,114.97,115.01,114.2,114.42,251100.0
2012-06-21 14:30:00,114.47,114.55,114.18,114.2,180200.0,114.47,114.55,114.18,114.2,180200.0
2012-06-21 15:00:00,114.2,114.35,113.32,113.46,419000.0,114.2,114.35,113.32,113.46,419000.0
2012-06-21 15:30:00,113.46,113.51,113.0,113.14,668600.0,113.46,113.51,113.0,113.14,668600.0
2012-06-22 09:30:00,114.51,114.51,113.05,113.3,500800.0,114.51,114.51,113.05,113.3,500800.0
2012-06-22 10:00:00,113.32,114.38,113.22,114.04,443800.0,113.32,114.38,113.22,114.04,443800.0
2012-06-22 10:30:00,114.08,114.08,113.2,113.72,257700.0,114.08,114.08,113.2,113.72,257700.0
2012-06-22 11:00:00,113.72,114.3,113.65,113.76,231900.0,113.72,114.3,113.65,113.76,231900.0
2012-06-22 11:30:00,113.75,114.06,113.67,113.69,94500.0,113.75,114.06,113.67,113.69,94500.0
2012-06-22 12:00:00,113.69,114.0,113.65,113.9,125200.0,113.69,114.0,113.65,113.9,125200.0
2012-06-22 12:30:00,113.87,113.92,113.74,113.86,117800.0,113.87,113.92,113.74,113.86,117800.0
2012-06-22 13:00:00,113.86,114.05,113.83,114.02,173300.0,113.86,114.05,113.83,114.02,173300.0
2012-06-22 13:30:00,114.01,114.06,113.85,113.94,106500.0,114.01,114.06,113.85,113.94,106500.0
2012-06-22 14:00:00,113.92,114.3,113.9,113.9,170900.0,113.92,114.3,113.9,113.9,170900.0
2012-06-22 14:30:00,113.92,114.33,113.84,114.21,144000.0,113.92,114.33,113.84,114.21,144000.0
2012-06-22 15:00:00,114.21,114.39,114.05,114.39,147500.0,114.21,114.39,114.05,114.39,147500.0
2012-06-22 15:30:00,114.37,114.8,114.32,114.62,501400.0,114.37,114.8,114.32,114.62,501400.0
2012-06-25 09:30:00,112.85,113.32,111.4,112.07,893400.0,112.85,113.32,111.4,112.07,893400.0
2012-06-25 10:00:00,112.12,112.37,110.97,111.1,396000.0,112.12,112.37,110.97,111.1,396000.0
2012-06-25 10:30:00,111.11,111.51,110.9,111.05,205900.0,111.11,111.51,110.9,111.05,205900.0
2012-06-25 11:00:00,111.0,111.32,110.75,110.75,237600.0,111.0,111.32,110.75,110.75,237600.0
2012-06-25 11:30:00,110.76,110.85,110.03,110.09,343700.0,110.76,110.85,110.03,110.09,343700.0
2012-06-25 12:00:00,110.08,110.93,110.0,110.87,339000.0,110.08,110.93,110.0,110.87,339000.0
2012-06-25 12:30:00,110.86,111.62,110.83,111.23,264100.0,110.86,111.62,110.83,111.23,264100.0
2012-06-25 13:00:00,111.22,111.33,110.9,111.21,129500.0,111.22,111.33,110.9,111.21,129500.0
2012-06-25 13:30:00,111.21,111.55,110.72,110.93,130800.0,111.21,111.55,110.72,110.93,130800.0
2012-06-25 14:00:00,110.92,111.17,110.73,111.1,155000.0,110.92,111.17,110.73,111.1,155000.0
2012-06-25 14:30:00,111.1,111.26,110.7,110.82,250600.0,111.1,111.26,110.7,110.82,250600.0
2012-06-25 15:00:00,110.79,111.54,110.77,111.42,186000.0,110.79,111.54,110.77,111.42,186000.0
2012-06-25 15:30:00,111.4,111.45,110.85,110.92,378300.0,111.4,111.45,110.85,110.92,378300.0
2012-06-26 09:30:00,112.37,112.71,110.91,111.39,594300.0,112.37,112.71,110.91,111.39,594300.0
2012-06-26 10:00:00,111.34,112.29,111.0,111.45,388800.0,111.34,112.29,111.0,111.45,388800.0
2012-06-26 10:30:00,111.38,111.61,110.81,110.84,437300.0,111.38,111.61,110.81,110.84,437300.0
2012-06-26 11:00:00,110.81,111.19,110.03,110.1,306800.0,110.81,111.19,110.03,110.1,306800.0
2012-06-26 11:30:00,110.1,110.74,110.09,110.63,225700.0,110.1,110.74,110.09,110.63,225700.0
2012-06-26 12:00:00,110.62,110.9,110.25,110.33,170900.0,110.62,110.9,110.25,110.33,170900.0
2012-06-26 12:30:00,110.35,110.75,110.19,110.63,163900.0,110.35,110.75,110.19,110.63,163900.0
2012-06-26 13:00:00,110.61,110.64,110.18,110.2,125200.0,110.61,110.64,110.18,110.2,125200.0
2012-06-26 13:30:00,110.19,110.38,110.0,110.16,323700.0,110.19,110.38,110.0,110.16,323700.0
2012-06-26 14:00:00,110.19,110.48,110.07,110.29,328700.0,110.19,110.48,110.07,110.29,328700.0
2012-06-26 14:30:00,110.28,110.37,110.0,110.17,295700.0,110.28,110.37,110.0,110.17,295700.0
2012-06-26 15:00:00,110.17,110.92,110.17,110.61,318700.0,110.17,110.92,110.17,110.61,318700.0
2012-06-26 15:30:00,110.6,111.0,110.51,110.54,436300.0,110.6,111.0,110.51,110.54,436300.0
2012-06-27 09:30:00,111.5,111.86,110.85,111.09,460100.0,111.5,111.86,110.85,111.09,460100.0
2012-06-27 10:00:00,111.16,112.39,111.02,112.36,316300.0,111.16,112.39,111.02,112.36,316300.0
2012-06-27 10:30:00,112.34,112.49,111.73,112.14,152700.0,112.34,112.49,111.73,112.14,152700.0
2012-06-27 11:00:00,112.16,112.37,111.76,111.9,158200.0,112.16,112.37,111.76,111.9,158200.0
2012-06-27 11:30:00,111.94,112.25,111.77,111.81,115100.0,111.94,112.25,111.77,111.81,115100.0
2012-06-27 12:00:00,111.83,111.92,111.6,111.72,306700.0,111.83,111.92,111.6,111.72,306700.0
2012-06-27 12:30:00,111.69,111.85,111.66,111.8,110500.0,111.69,111.85,111.66,111.8,110500.0
2012-06-27 13:00:00,111.81,111.83,111.49,111.53,201000.0,111.81,111.83,111.49,111.53,201000.0
2012-06-27 13:30:00,111.55,111.61,110.92,111.0,409800.0,111.55,111.61,110.92,111.0,409800.0
2012-06-27 14:00:00,111.02,111.04,110.7,110.96,162200.0,111.02,111.04,110.7,110.96,162200.0
2012-06-27 14:30:00,110.96,111.25,110.91,111.07,118100.0,110.96,111.25,110.91,111.07,118100.0
2012-06-27 15:00:00,111.04,111.72,110.94,111.69,179900.0,111.04,111.72,110.94,111.69,179900.0
2012-06-27 15:30:00,111.65,112.14,111.21,111.4,372800.0,111.65,112.14,111.21,111.4,372800.0
2012-06-28 09:30:00,110.31,110.6,109.13,109.29,578500.0,110.31,110.6,109.13,109.29,578500.0
2012-06-28 10:00:00,109.26,109.55,107.9,108.0,507300.0,109.26,109.55,107.9,108.0,507300.0
2012-06-28 10:30:00,107.95,108.12,107.5,107.92,501800.0,107.95,108.12,107.5,107.92,501800.0
2012-06-28 11:00:00,107.92,108.6,107.6,108.47,237500.0,107.92,108.6,107.6,108.47,237500.0
2012-06-28 11:30:00,108.45,108.66,108.18,108.4,222800.0,108.45,108.66,108.18,108.4,222800.0
2012-06-28 12:00:00,108.45,108.6,108.11,108.5,138100.0,108.45,108.6,108.11,108.5,138100.0
2012-06-28 12:30:00,108.5,108.93,108.26,108.75,312500.0,108.5,108.93,108.26,108.75,312500.0
2012-06-28 13:00:00,108.75,108.8,108.37,108.58,202400.0,108.75,108.8,108.37,108.58,202400.0
2012-06-28 13:30:00,108.56,108.57,107.88,108.36,153600.0,108.56,108.57,107.88,108.36,153600.0
2012-06-28 14:00:00,108.35,108.51,107.87,107.96,139700.0,108.35,108.51,107.87,107.96,139700.0
2012-06-28 14:30:00,107.94,108.02,107.55,107.55,167500.0,107.94,108.02,107.55,107.55,167500.0
2012-06-28 15:00:00,107.56,107.86,107.5,107.74,191200.0,107.56,107.86,107.5,107.74,191200.0
2012-06-28 15:30:00,107.76,108.73,107.69,108.62,492300.0,107.76,108.73,107.69,108.62,492300.0
2012-06-29 09:30:00,111.32,111.58,110.53,111.25,769500.0,111.32,111.58,110.53,111.25,769500.0
2012-06-29 10:00:00,111.25,113.0,111.2,112.97,542300.0,111.25,113.0,111.2,112.97,542300.0
2012-06-29 10:30:00,112.96,113.69,112.77,113.48,435100.0,112.96,113.69,112.77,113.48,435100.0
2012-06-29 11:00:00,113.48,113.66,112.91,113.65,230600.0,113.48,113.66,112.91,113.65,230600.0
2012-06-29 11:30:00,113.66,114.0,113.6,113.95,186900.0,113.66,114.0,113.6,113.95,186900.0
2012-06-29 12:00:00,113.95,113.99,113.66,113.89,153000.0,113.95,113.99,113.66,113.89,153000.0
2012-06-29 12:30:00,113.92,114.36,113.74,114.28,190700.0,113.92,114.36,113.74,114.28,190700.0
2012-06-29 13:00:00,114.28,114.89,114.09,114.24,239100.0,114.28,114.89,114.09,114.24,239100.0
2012-06-29 13:30:00,114.28,114.54,114.12,114.4,196300.0,114.28,114.54,114.12,114.4,196300.0
2012-06-29 14:00:00,114.42,114.68,114.35,114.68,185400.0,114.42,114.68,114.35,114.68,185400.0
2012-06-29 14:30:00,114.69,114.88,114.43,114.88,243900.0,114.69,114.88,114.43,114.88,243900.0
2012-06-29 15:00:00,114.87,114.87,114.46,114.59,307500.0,114.87,114.87,114.46,114.59,307500.0
2012-06-29 15:30:00,114.6,115.0,114.53,114.98,632200.0,114.6,115.0,114.53,114.98,632200.0
2012-07-02 09:30:00,115.07,115.44,113.02,113.27,546200.0,115.07,115.44,113.02,113.27,546200.0
2012-07-02 10:00:00,113.22,113.25,111.85,112.2,468300.0,113.22,113.25,111.85,112.2,468300.0
2012-07-02 10:30:00,112.16,112.49,112.04,112.42,238900.0,112.16,112.49,112.04,112.42,238900.0
2012-07-02 11:00:00,112.41,112.55,111.94,111.96,258800.0,112.41,112.55,111.94,111.96,258800.0
2012-07-02 11:30:00,112.0,112.75,111.95,112.58,163400.0,112.0,112.75,111.95,112.58,163400.0
2012-07-02 12:00:00,112.59,112.63,112.16,112.38,116300.0,112.59,112.63,112.16,112.38,116300.0
2012-07-02 12:30:00,112.38,112.43,112.13,112.14,151800.0,112.38,112.43,112.13,112.14,151800.0
2012-07-02 13:00:00,112.14,112.26,111.9,112.2,226000.0,112.14,112.26,111.9,112.2,226000.0
2012-07-02 13:30:00,112.18,112.2,111.8,111.82,136100.0,112.18,112.2,111.8,111.82,136100.0
2012-07-02 14:00:00,111.82,111.97,111.5,111.66,283300.0,111.82,111.97,111.5,111.66,283300.0
2012-07-02 14:30:00,111.67,111.78,111.45,111.55,276300.0,111.67,111.78,111.45,111.55,276300.0
2012-07-02 15:00:00,111.55,112.02,111.31,112.01,245400.0,111.55,112.02,111.31,112.01,245400.0
2012-07-02 15:30:00,112.01,112.74,112.01,112.68,468800.0,112.01,112.74,112.01,112.68,468800.0
2012-07-03 09:30:00,112.64,114.95,112.34,114.46,493600.0,112.64,114.95,112.34,114.46,493600.0
2012-07-03 10:00:00,114.47,114.7,114.17,114.28,233100.0,114.47,114.7,114.17,114.28,233100.0
2012-07-03 10:30:00,114.29,114.56,114.09,114.14,150500.0,114.29,114.56,114.09,114.14,150500.0
2012-07-03 11:00:00,114.14,114.55,113.81,114.37,231900.0,114.14,114.55,113.81,114.37,231900.0
2012-07-03 11:30:00,114.41,114.41,113.98,114.26,161700.0,114.41,114.41,113.98,114.26,161700.0
2012-07-03 12:00:00,114.29,114.65,114.21,114.63,229000.0,114.29,114.65,114.21,114.63,229000.0
2012-07-03 12:30:00,114.62,114.84,113.96,114.82,345700.0,114.62,114.84,113.96,114.82,345700.0
2012-07-05 09:30:00,114.27,115.64,114.03,115.45,372700.0,114.27,115.64,114.03,115.45,372700.0
2012-07-05 10:00:00,115.42,116.11,114.77,115.73,393800.0,115.42,116.11,114.77,115.73,393800.0
2012-07-05 10:30:00,115.76,117.21,115.6,117.21,350500.0,115.76,117.21,115.6,117.21,350500.0
2012-07-05 11:00:00,117.22,117.85,116.96,117.24,369000.0,117.22,117.85,116.96,117.24,369000.0
2012-07-05 11:30:00,117.19,117.49,116.51,116.61,270600.0,117.19,117.49,116.51,116.61,270600.0
2012-07-05 12:00:00,116.57,117.0,116.44,116.93,133600.0,116.57,117.0,116.44,116.93,133600.0
2012-07-05 12:30:00,116.99,117.28,116.9,117.27,134000.0,116.99,117.28,116.9,117.27,134000.0
2012-07-05 13:00:00,117.27,117.33,117.02,117.06,80500.0,117.27,117.33,117.02,117.06,80500.0
2012-07-05 13:30:00,117.06,117.32,116.93,117.21,119700.0,117.06,117.32,116.93,117.21,119700.0
2012-07-05 14:00:00,117.2,117.4,117.01,117.37,97200.0,117.2,117.4,117.01,117.37,97200.0
2012-07-05 14:30:00,117.38,117.54,117.26,117.46,195300.0,117.38,117.54,117.26,117.46,195300.0
2012-07-05 15:00:00,117.45,117.54,117.31,117.51,211400.0,117.45,117.54,117.31,117.51,211400.0
2012-07-05 15:30:00,117.47,117.48,117.11,117.21,351400.0,117.47,117.48,117.11,117.21,351400.0
2012-07-06 09:30:00,116.57,116.82,115.19,115.5,608300.0,116.57,116.82,115.19,115.5,608300.0
2012-07-06 10:00:00,115.5,115.8,115.13,115.43,195600.0,115.5,115.8,115.13,115.43,195600.0
2012-07-06 10:30:00,115.47,115.75,115.07,115.54,190300.0,115.47,115.75,115.07,115.54,190300.0
2012-07-06 11:00:00,115.51,115.62,115.14,115.34,101400.0,115.51,115.62,115.14,115.34,101400.0
2012-07-06 11:30:00,115.3,115.49,115.1,115.35,106800.0,115.3,115.49,115.1,115.35,106800.0
2012-07-06 12:00:00,115.35,115.46,115.2,115.36,141000.0,115.35,115.46,115.2,115.36,141000.0
2012-07-06 12:30:00,115.36,115.98,115.27,115.83,113300.0,115.36,115.98,115.27,115.83,113300.0
2012-07-06 13:00:00,115.89,116.1,115.67,115.71,104100.0,115.89,116.1,115.67,115.71,104100.0
2012-07-06 13:30:00,115.73,115.74,115.32,115.39,138500.0,115.73,115.74,115.32,115.39,138500.0
2012-07-06 14:00:00,115.4,115.45,115.2,115.28,118300.0,115.4,115.45,115.2,115.28,118300.0
2012-07-06 14:30:00,115.28,115.64,115.17,115.4,139900.0,115.28,115.64,115.17,115.4,139900.0
2012-07-06 15:00:00,115.43,115.98,115.43,115.91,141400.0,115.43,115.98,115.43,115.91,141400.0
2012-07-06 15:30:00,115.91,116.07,115.63,115.92,307800.0,115.91,116.07,115.63,115.92,307800.0
2012-07-09 09:30:00,115.65,116.3,113.73,113.74,421000.0,115.65,116.3,113.73,113.74,421000.0
2012-07-09 10:00:00,113.73,114.0,113.23,113.29,281200.0,113.73,114.0,113.23,113.29,281200.0
2012-07-09 10:30:00,113.23,113.97,113.2,113.92,293600.0,113.23,113.97,113.2,113.92,293600.0
2012-07-09 11:00:00,113.91,113.92,113.5,113.59,134900.0,113.91,113.92,113.5,113.59,134900.0
2012-07-09 11:30:00,113.58,113.62,113.3,113.46,133300.0,113.58,113.62,113.3,113.46,133300.0
2012-07-09 12:00:00,113.4,113.6,113.33,113.42,105100.0,113.4,113.6,113.33,113.42,105100.0
2012-07-09 12:30:00,113.45,113.65,113.36,113.47,62600.0,113.45,113.65,113.36,113.47,62600.0
2012-07-09 13:00:00,113.48,113.63,113.4,113.59,79900.0,113.48,113.63,113.4,113.59,79900.0
2012-07-09 13:30:00,113.63,113.77,113.46,113.5,93300.0,113.63,113.77,113.46,113.5,93300.0
2012-07-09 14:00:00,113.46,113.55,113.22,113.28,121600.0,113.46,113.55,113.22,113.28,121600.0
2012-07-09 14:30:00,113.27,113.31,112.86,113.03,236700.0,113.27,113.31,112.86,113.03,236700.0
2012-07-09 15:00:00,113.01,113.34,112.95,113.01,199700.0,113.01,113.34,112.95,113.01,199700.0
2012-07-09 15:30:00,113.04,113.25,112.96,113.23,344500.0,113.04,113.25,112.96,113.23,344500.0
2012-07-10 09:30:00,114.35,114.38,112.59,112.75,407300.0,114.35,114.38,112.59,112.75,407300.0
2012-07-10 10:00:00,112.75,112.9,111.35,111.85,481900.0,112.75,112.9,111.35,111.85,481900.0
2012-07-10 10:30:00,111.82,111.86,111.0,111.0,285400.0,111.82,111.86,111.0,111.0,285400.0
2012-07-10 11:00:00,110.99,111.19,110.06,110.6,422400.0,110.99,111.19,110.06,110.6,422400.0
2012-07-10 11:30:00,110.56,110.64,110.34,110.5,198600.0,110.56,110.64,110.34,110.5,198600.0
2012-07-10 12:00:00,110.53,110.86,110.48,110.65,147900.0,110.53,110.86,110.48,110.65,147900.0
2012-07-10 12:30:00,110.63,110.73,110.25,110.25,222600.0,110.63,110.73,110.25,110.25,222600.0
2012-07-10 13:00:00,110.28,110.54,109.9,110.12,313200.0,110.28,110.54,109.9,110.12,313200.0
2012-07-10 13:30:00,110.17,110.29,109.94,110.02,165000.0,110.17,110.29,109.94,110.02,165000.0
2012-07-10 14:00:00,110.04,110.17,109.75,109.86,161400.0,110.04,110.17,109.75,109.86,161400.0
2012-07-10 14:30:00,109.83,109.84,108.89,109.1,328300.0,109.83,109.84,108.89,109.1,328300.0
2012-07-10 15:00:00,109.1,109.6,108.7,108.86,332100.0,109.1,109.6,108.7,108.86,332100.0
2012-07-10 15:30:00,108.85,109.49,108.5,109.32,658400.0,108.85,109.49,108.5,109.32,658400.0
2012-07-11 09:30:00,109.69,110.44,109.12,109.86,529700.0,109.69,110.44,109.12,109.86,529700.0
2012-07-11 10:00:00,109.87,110.45,109.61,110.02,406600.0,109.87,110.45,109.61,110.02,406600.0
2012-07-11 10:30:00,109.97,110.22,109.28,109.28,359500.0,109.97,110.22,109.28,109.28,359500.0
2012-07-11 11:00:00,109.28,109.61,108.33,108.37,349100.0,109.28,109.61,108.33,108.37,349100.0
2012-07-11 11:30:00,108.38,109.19,108.16,108.99,325300.0,108.38,109.19,108.16,108.99,325300.0
2012-07-11 12:00:00,109.0,109.14,108.45,108.45,198800.0,109.0,109.14,108.45,108.45,198800.0
2012-07-11 12:30:00,108.45,108.48,108.09,108.39,159400.0,108.45,108.48,108.09,108.39,159400.0
2012-07-11 13:00:00,108.38,108.52,108.06,108.47,147300.0,108.38,108.52,108.06,108.47,147300.0
2012-07-11 13:30:00,108.47,108.9,108.1,108.59,229300.0,108.47,108.9,108.1,108.59,229300.0
2012-07-11 14:00:00,108.58,108.72,108.15,108.47,352800.0,108.58,108.72,108.15,108.47,352800.0
2012-07-11 14:30:00,108.47,108.82,108.27,108.45,214700.0,108.47,108.82,108.27,108.45,214700.0
2012-07-11 15:00:00,108.45,108.88,108.39,108.64,243400.0,108.45,108.88,108.39,108.64,243400.0
2012-07-11 15:30:00,108.64,109.4,108.36,108.92,428400.0,108.64,109.4,108.36,108.92,428400.0
2012-07-12 09:30:00,107.79,109.9,107.5,107.88,548200.0,107.79,109.9,107.5,107.88,548200.0
2012-07-12 10:00:00,107.88,108.0,107.07,107.17,326000.0,107.88,108.0,107.07,107.17,326000.0
2012-07-12 10:30:00,107.11,107.47,106.8,107.44,278300.0,107.11,107.47,106.8,107.44,278300.0
2012-07-12 11:00:00,107.45,107.73,107.2,107.42,269300.0,107.45,107.73,107.2,107.42,269300.0
2012-07-12 11:30:00,107.42,107.85,107.01,107.76,214900.0,107.42,107.85,107.01,107.76,214900.0
2012-07-12 12:00:00,107.77,108.13,107.74,108.0,218000.0,107.77,108.13,107.74,108.0,218000.0
2012-07-12 12:30:00,107.95,108.18,107.62,108.14,165100.0,107.95,108.18,107.62,108.14,165100.0
2012-07-12 13:00:00,108.15,108.67,108.11,108.25,244400.0,108.15,108.67,108.11,108.25,244400.0
2012-07-12 13:30:00,108.26,108.64,108.0,108.03,165100.0,108.26,108.64,108.0,108.03,165100.0
2012-07-12 14:00:00,108.04,108.44,108.01,108.35,148800.0,108.04,108.44,108.01,108.35,148800.0
2012-07-12 14:30:00,108.34,108.54,108.2,108.44,134700.0,108.34,108.54,108.2,108.44,134700.0
2012-07-12 15:00:00,108.48,108.77,108.26,108.5,214400.0,108.48,108.77,108.26,108.5,214400.0
2012-07-12 15:30:00,108.51,108.85,108.05,108.21,390800.0,108.51,108.85,108.05,108.21,390800.0
2012-07-13 09:30:00,108.91,109.08,107.6,108.4,466500.0,108.91,109.08,107.6,108.4,466500.0
2012-07-13 10:00:00,108.47,109.49,108.04,109.15,390100.0,108.47,109.49,108.04,109.15,390100.0
2012-07-13 10:30:00,109.15,109.57,109.0,109.03,193500.0,109.15,109.57,109.0,109.03,193500.0
2012-07-13 11:00:00,109.04,109.28,109.0,109.05,211500.0,109.04,109.28,109.0,109.05,211500.0
2012-07-13 11:30:00,109.05,109.19,108.58,109.14,164200.0,109.05,109.19,108.58,109.14,164200.0
2012-07-13 12:00:00,109.14,109.33,109.08,109.17,222400.0,109.14,109.33,109.08,109.17,222400.0
2012-07-13 12:30:00,109.17,109.24,108.86,108.89,79200.0,109.17,109.24,108.86,108.89,79200.0
2012-07-13 13:00:00,108.86,109.1,108.84,108.87,69800.0,108.86,109.1,108.84,108.87,69800.0
2012-07-13 13:30:00,108.86,109.11,108.68,109.0,104000.0,108.86,109.11,108.68,109.0,104000.0
2012-07-13 14:00:00,108.99,109.3,108.91,109.27,202700.0,108.99,109.3,108.91,109.27,202700.0
2012-07-13 14:30:00,109.25,109.57,109.22,109.53,120100.0,109.25,109.57,109.22,109.53,120100.0
2012-07-13 15:00:00,109.54,109.88,109.5,109.58,227700.0,109.54,109.88,109.5,109.58,227700.0
2012-07-13 15:30:00,109.56,109.8,109.51,109.65,302800.0,109.56,109.8,109.51,109.65,302800.0
2012-07-16 09:30:00,109.01,109.19,107.6,107.88,332100.0,109.01,109.19,107.6,107.88,332100.0
2012-07-16 10:00:00,107.86,108.44,107.7,108.44,251900.0,107.86,108.44,107.7,108.44,251900.0
2012-07-16 10:30:00,108.44,108.88,107.8,107.83,255700.0,108.44,108.88,107.8,107.83,255700.0
2012-07-16 11:00:00,107.82,108.2,107.79,107.9,174600.0,107.82,108.2,107.79,107.9,174600.0
2012-07-16 11:30:00,107.9,108.03,107.81,108.01,149300.0,107.9,108.03,107.81,108.01,149300.0
2012-07-16 12:00:00,107.98,108.37,107.98,108.18,136300.0,107.98,108.37,107.98,108.18,136300.0
2012-07-16 12:30:00,108.16,108.23,107.8,108.07,104700.0,108.16,108.23,107.8,108.07,104700.0
2012-07-16 13:00:00,108.07,108.1,107.76,107.96,116100.0,108.07,108.1,107.76,107.96,116100.0
2012-07-16 13:30:00,107.97,108.33,107.95,108.1,140100.0,107.97,108.33,107.95,108.1,140100.0
2012-07-16 14:00:00,108.1,108.24,107.75,107.89,157100.0,108.1,108.24,107.75,107.89,157100.0
2012-07-16 14:30:00,107.9,107.93,107.56,107.76,201000.0,107.9,107.93,107.56,107.76,201000.0
2012-07-16 15:00:00,107.76,107.78,107.55,107.66,148600.0,107.76,107.78,107.55,107.66,148600.0
2012-07-16 15:30:00,107.66,107.68,107.0,107.3,489200.0,107.66,107.68,107.0,107.3,489200.0
2012-07-17 09:30:00,105.76,105.93,101.88,102.27,1944400.0,105.76,105.93,101.88,102.27,1944400.0
2012-07-17 10:00:00,102.2,102.74,99.71,102.26,2252900.0,102.2,102.74,99.71,102.26,2252900.0
2012-07-17 10:30:00,102.31,102.74,101.72,102.31,1095500.0,102.31,102.74,101.72,102.31,1095500.0
2012-07-17 11:00:00,102.31,102.73,101.95,102.1,622200.0,102.31,102.73,101.95,102.1,622200.0
2012-07-17 11:30:00,102.05,103.34,101.79,103.3,641600.0,102.05,103.34,101.79,103.3,641600.0
2012-07-17 12:00:00,103.34,104.39,103.33,104.03,609300.0,103.34,104.39,103.33,104.03,609300.0
2012-07-17 12:30:00,104.03,104.24,103.5,103.64,293700.0,104.03,104.24,103.5,103.64,293700.0
2012-07-17 13:00:00,103.69,104.9,103.58,104.61,330900.0,103.69,104.9,103.58,104.61,330900.0
2012-07-17 13:30:00,104.66,104.75,104.13,104.35,318400.0,104.66,104.75,104.13,104.35,318400.0
2012-07-17 14:00:00,104.33,105.13,104.31,104.98,331700.0,104.33,105.13,104.31,104.98,331700.0
2012-07-17 14:30:00,105.0,105.26,104.81,105.0,273600.0,105.0,105.26,104.81,105.0,273600.0
2012-07-17 15:00:00,104.99,105.1,104.56,104.73,385600.0,104.99,105.1,104.56,104.73,385600.0
2012-07-17 15:30:00,104.72,105.12,104.69,104.94,649500.0,104.72,105.12,104.69,104.94,649500.0
2012-07-18 09:30:00,104.1,106.2,104.02,105.55,617800.0,104.1,106.2,104.02,105.55,617800.0
2012-07-18 10:00:00,105.56,106.31,105.48,106.16,427600.0,105.56,106.31,105.48,106.16,427600.0
2012-07-18 10:30:00,106.16,106.23,105.77,106.18,215500.0,106.16,106.23,105.77,106.18,215500.0
2012-07-18 11:00:00,106.18,107.0,106.08,106.99,381700.0,106.18,107.0,106.08,106.99,381700.0
2012-07-18 11:30:00,106.99,108.13,106.91,108.0,456500.0,106.99,108.13,106.91,108.0,456500.0
2012-07-18 12:00:00,108.0,108.5,107.63,107.71,312000.0,108.0,108.5,107.63,107.71,312000.0
2012-07-18 12:30:00,107.7,108.45,107.69,108.44,140600.0,107.7,108.45,107.69,108.44,140600.0
2012-07-18 13:00:00,108.44,108.44,107.76,107.95,128000.0,108.44,108.44,107.76,107.95,128000.0
2012-07-18 13:30:00,107.95,107.97,107.07,107.09,336100.0,107.95,107.97,107.07,107.09,336100.0
2012-07-18 14:00:00,107.09,107.5,106.9,107.34,261700.0,107.09,107.5,106.9,107.34,261700.0
2012-07-18 14:30:00,107.38,107.38,106.52,106.52,323300.0,107.38,107.38,106.52,106.52,323300.0
2012-07-18 15:00:00,106.52,107.2,106.44,107.08,372900.0,106.52,107.2,106.44,107.08,372900.0
2012-07-18 15:30:00,107.1,107.77,106.93,107.54,677700.0,107.1,107.77,106.93,107.54,677700.0
2012-07-19 09:30:00,108.79,109.95,107.28,109.18,1189300.0,108.79,109.95,107.28,109.18,1189300.0
2012-07-19 10:00:00,109.13,109.35,108.32,108.99,576000.0,109.13,109.35,108.32,108.99,576000.0
2012-07-19 10:30:00,108.99,109.7,108.92,109.67,387900.0,108.99,109.7,108.92,109.67,387900.0
2012-07-19 11:00:00,109.69,110.33,109.41,110.32,394200.0,109.69,110.33,109.41,110.32,394200.0
2012-07-19 11:30:00,110.28,110.77,109.95,110.7,298000.0,110.28,110.77,109.95,110.7,298000.0
2012-07-19 12:00:00,110.74,110.89,110.42,110.55,232000.0,110.74,110.89,110.42,110.55,232000.0
2012-07-19 12:30:00,110.55,110.6,110.24,110.41,173000.0,110.55,110.6,110.24,110.41,173000.0
2012-07-19 13:00:00,110.39,110.97,110.39,110.94,151700.0,110.39,110.97,110.39,110.94,151700.0
2012-07-19 13:30:00,110.94,111.0,110.5,110.53,229600.0,110.94,111.0,110.5,110.53,229600.0
2012-07-19 14:00:00,110.52,110.75,110.25,110.36,165300.0,110.52,110.75,110.25,110.36,165300.0
2012-07-19 14:30:00,110.32,110.68,110.1,110.44,189100.0,110.32,110.68,110.1,110.44,189100.0
2012-07-19 15:00:00,110.44,110.58,110.3,110.35,336600.0,110.44,110.58,110.3,110.35,336600.0
2012-07-19 15:30:00,110.38,110.94,110.35,110.65,563300.0,110.38,110.94,110.35,110.65,563300.0
2012-07-20 09:30:00,111.75,111.75,108.42,108.42,1053400.0,111.75,111.75,108.42,108.42,1053400.0
2012-07-20 10:00:00,108.42,110.88,108.12,110.8,651300.0,108.42,110.88,108.12,110.8,651300.0
2012-07-20 10:30:00,110.79,111.18,110.33,110.94,367000.0,110.79,111.18,110.33,110.94,367000.0
2012-07-20 11:00:00,110.97,111.9,110.77,111.13,414200.0,110.97,111.9,110.77,111.13,414200.0
2012-07-20 11:30:00,111.1,111.19,110.27,110.58,301900.0,111.1,111.19,110.27,110.58,301900.0
2012-07-20 12:00:00,110.57,110.79,110.02,110.1,179800.0,110.57,110.79,110.02,110.1,179800.0
2012-07-20 12:30:00,110.09,110.38,109.77,110.26,156400.0,110.09,110.38,109.77,110.26,156400.0
2012-07-20 13:00:00,110.25,110.5,109.95,110.43,100600.0,110.25,110.5,109.95,110.43,100600.0
2012-07-20 13:30:00,110.44,110.64,110.25,110.42,122500.0,110.44,110.64,110.25,110.42,122500.0
2012-07-20 14:00:00,110.43,110.84,110.36,110.52,180100.0,110.43,110.84,110.36,110.52,180100.0
2012-07-20 14:30:00,110.55,110.96,110.49,110.59,203500.0,110.55,110.96,110.49,110.59,203500.0
2012-07-20 15:00:00,110.59,110.94,110.31,110.38,385700.0,110.59,110.94,110.31,110.38,385700.0
2012-07-20 15:30:00,110.38,110.67,110.1,110.23,681600.0,110.38,110.67,110.1,110.23,681600.0
2012-07-23 09:30:00,107.55,107.6,105.28,106.11,816600.0,107.55,107.6,105.28,106.11,816600.0
2012-07-23 10:00:00,106.13,106.2,104.91,105.56,689100.0,106.13,106.2,104.91,105.56,689100.0
2012-07-23 10:30:00,105.53,106.14,105.32,105.89,531400.0,105.53,106.14,105.32,105.89,531400.0
2012-07-23 11:00:00,105.84,106.25,105.75,106.2,292800.0,105.84,106.25,105.75,106.2,292800.0
2012-07-23 11:30:00,106.24,107.79,106.03,107.53,296900.0,106.24,107.79,106.03,107.53,296900.0
2012-07-23 12:00:00,107.62,108.0,106.85,107.13,229700.0,107.62,108.0,106.85,107.13,229700.0
2012-07-23 12:30:00,107.2,107.24,106.77,107.06,139000.0,107.2,107.24,106.77,107.06,139000.0
2012-07-23 13:00:00,107.06,107.77,107.01,107.67,202400.0,107.06,107.77,107.01,107.67,202400.0
2012-07-23 13:30:00,107.67,108.9,107.66,108.57,327600.0,107.67,108.9,107.66,108.57,327600.0
2012-07-23 14:00:00,108.57,108.65,108.0,108.57,364600.0,108.57,108.65,108.0,108.57,364600.0
2012-07-23 14:30:00,108.65,108.69,107.26,107.82,346400.0,108.65,108.69,107.26,107.82,346400.0
2012-07-23 15:00:00,107.81,107.9,107.15,107.24,402600.0,107.81,107.9,107.15,107.24,402600.0
2012-07-23 15:30:00,107.28,107.87,106.7,107.11,1338200.0,107.28,107.87,106.7,107.11,1338200.0
2012-07-24 09:30:00,113.92,117.6,113.83,116.89,4229600.0,113.92,117.6,113.83,116.89,4229600.0
2012-07-24 10:00:00,116.94,118.9,116.51,118.77,1969100.0,116.94,118.9,116.51,118.77,1969100.0
2012-07-24 10:30:00,118.81,120.12,118.64,119.25,1679400.0,118.81,120.12,118.64,119.25,1679400.0
2012-07-24 11:00:00,119.27,119.5,118.28,118.8,730400.0,119.27,119.5,118.28,118.8,730400.0
2012-07-24 11:30:00,118.77,119.44,118.45,118.74,532200.0,118.77,119.44,118.45,118.74,532200.0
2012-07-24 12:00:00,118.77,119.37,117.26,117.75,951400.0,118.77,119.37,117.26,117.75,951400.0
2012-07-24 12:30:00,117.77,117.98,117.34,117.59,559100.0,117.77,117.98,117.34,117.59,559100.0
2012-07-24 13:00:00,117.55,117.57,116.08,116.15,773000.0,117.55,117.57,116.08,116.15,773000.0
2012-07-24 13:30:00,116.11,116.75,115.89,116.57,658300.0,116.11,116.75,115.89,116.57,658300.0
2012-07-24 14:00:00,116.6,116.92,116.25,116.27,363500.0,116.6,116.92,116.25,116.27,363500.0
2012-07-24 14:30:00,116.28,116.36,115.46,115.9,482300.0,116.28,116.36,115.46,115.9,482300.0
2012-07-24 15:00:00,115.9,116.07,114.79,115.19,1043700.0,115.9,116.07,114.79,115.19,1043700.0
2012-07-24 15:30:00,115.12,115.69,114.4,114.98,1798900.0,115.12,115.69,114.4,114.98,1798900.0
2012-07-25 09:30:00,115.93,116.62,114.31,115.13,1031700.0,115.93,116.62,114.31,115.13,1031700.0
2012-07-25 10:00:00,115.09,115.09,114.15,114.67,546900.0,115.09,115.09,114.15,114.67,546900.0
2012-07-25 10:30:00,114.67,114.68,113.68,113.74,564000.0,114.67,114.68,113.68,113.74,564000.0
2012-07-25 11:00:00,113.68,114.0,113.21,113.61,290700.0,113.68,114.0,113.21,113.61,290700.0
2012-07-25 11:30:00,113.57,114.07,113.46,114.0,292900.0,113.57,114.07,113.46,114.0,292900.0
2012-07-25 12:00:00,113.95,115.27,113.94,114.92,436200.0,113.95,115.27,113.94,114.92,436200.0
2012-07-25 12:30:00,114.95,115.5,114.83,115.42,202300.0,114.95,115.5,114.83,115.42,202300.0
2012-07-25 13:00:00,115.41,115.87,115.29,115.65,240700.0,115.41,115.87,115.29,115.65,240700.0
2012-07-25 13:30:00,115.61,115.66,114.88,115.1,196900.0,115.61,115.66,114.88,115.1,196900.0
2012-07-25 14:00:00,115.05,115.24,114.8,114.88,173300.0,115.05,115.24,114.8,114.88,173300.0
2012-07-25 14:30:00,114.92,115.01,114.61,114.66,176600.0,114.92,115.01,114.61,114.66,176600.0
2012-07-25 15:00:00,114.67,114.83,113.81,114.31,356200.0,114.67,114.83,113.81,114.31,356200.0
2012-07-25 15:30:00,114.32,114.53,114.0,114.43,485400.0,114.32,114.53,114.0,114.43,485400.0
2012-07-26 09:30:00,116.44,117.3,116.0,117.14,714500.0,116.44,117.3,116.0,117.14,714500.0
2012-07-26 10:00:00,117.2,117.7,116.91,117.43,425300.0,117.2,117.7,116.91,117.43,425300.0
2012-07-26 10:30:00,117.36,117.91,117.28,117.86,513600.0,117.36,117.91,117.28,117.86,513600.0
2012-07-26 11:00:00,117.92,118.15,117.49,117.76,338600.0,117.92,118.15,117.49,117.76,338600.0
2012-07-26 11:30:00,117.79,117.87,117.47,117.64,242000.0,117.79,117.87,117.47,117.64,242000.0
2012-07-26 12:00:00,117.71,118.37,117.55,118.21,237500.0,117.71,118.37,117.55,118.21,237500.0
2012-07-26 12:30:00,118.19,118.99,118.12,118.78,241200.0,118.19,118.99,118.12,118.78,241200.0
2012-07-26 13:00:00,118.78,118.95,118.52,118.83,147200.0,118.78,118.95,118.52,118.83,147200.0
2012-07-26 13:30:00,118.86,119.06,117.86,117.91,350600.0,118.86,119.06,117.86,117.91,350600.0
2012-07-26 14:00:00,117.91,118.72,117.9,118.23,222800.0,117.91,118.72,117.9,118.23,222800.0
2012-07-26 14:30:00,118.23,118.75,118.12,118.52,163300.0,118.23,118.75,118.12,118.52,163300.0
2012-07-26 15:00:00,118.52,118.92,118.15,118.92,269300.0,118.52,118.92,118.15,118.92,269300.0
2012-07-26 15:30:00,118.9,119.3,118.53,118.62,853200.0,118.9,119.3,118.53,118.62,853200.0
2012-07-27 09:30:00,119.95,120.4,118.54,120.12,920700.0,119.95,120.4,118.54,120.12,920700.0
2012-07-27 10:00:00,120.16,121.31,119.86,120.7,742300.0,120.16,121.31,119.86,120.7,742300.0
2012-07-27 10:30:00,120.7,121.87,120.7,121.77,465800.0,120.7,121.87,120.7,121.77,465800.0
2012-07-27 11:00:00,121.75,122.5,121.65,122.26,454800.0,121.75,122.5,121.65,122.26,454800.0
2012-07-27 11:30:00,122.23,122.88,122.2,122.75,457300.0,122.23,122.88,122.2,122.75,457300.0
2012-07-27 12:00:00,122.73,123.0,122.22,122.96,408800.0,122.73,123.0,122.22,122.96,408800.0
2012-07-27 12:30:00,122.96,123.48,122.89,123.39,318700.0,122.96,123.48,122.89,123.39,318700.0
2012-07-27 13:00:00,123.41,123.83,123.06,123.83,287800.0,123.41,123.83,123.06,123.83,287800.0
2012-07-27 13:30:00,123.82,124.2,123.37,123.44,406300.0,123.82,124.2,123.37,123.44,406300.0
2012-07-27 14:00:00,123.45,123.67,122.69,123.17,337300.0,123.45,123.67,122.69,123.17,337300.0
2012-07-27 14:30:00,123.2,123.5,123.04,123.26,194800.0,123.2,123.5,123.04,123.26,194800.0
2012-07-27 15:00:00,123.29,123.41,123.08,123.37,269700.0,123.29,123.41,123.08,123.37,269700.0
2012-07-27 15:30:00,123.35,123.94,123.19,123.7,705500.0,123.35,123.94,123.19,123.7,705500.0
2012-07-30 09:30:00,123.31,123.7,122.09,122.74,549200.0,123.31,123.7,122.09,122.74,549200.0
2012-07-30 10:00:00,122.66,123.1,121.49,121.9,438400.0,122.66,123.1,121.49,121.9,438400.0
2012-07-30 10:30:00,121.9,122.01,120.74,120.76,359100.0,121.9,122.01,120.74,120.76,359100.0
2012-07-30 11:00:00,120.77,120.86,119.66,120.01,363900.0,120.77,120.86,119.66,120.01,363900.0
2012-07-30 11:30:00,120.08,120.93,119.86,120.86,303300.0,120.08,120.93,119.86,120.86,303300.0
2012-07-30 12:00:00,120.88,120.88,119.72,119.83,187200.0,120.88,120.88,119.72,119.83,187200.0
2012-07-30 12:30:00,119.77,120.31,119.37,120.21,227700.0,119.77,120.31,119.37,120.21,227700.0
2012-07-30 13:00:00,120.21,120.75,120.0,120.57,143800.0,120.21,120.75,120.0,120.57,143800.0
2012-07-30 13:30:00,120.69,121.87,120.62,121.63,304200.0,120.69,121.87,120.62,121.63,304200.0
2012-07-30 14:00:00,121.67,122.04,121.35,121.56,234400.0,121.67,122.04,121.35,121.56,234400.0
2012-07-30 14:30:00,121.58,121.9,121.55,121.73,88300.0,121.58,121.9,121.55,121.73,88300.0
2012-07-30 15:00:00,121.77,121.79,121.0,121.21,151700.0,121.77,121.79,121.0,121.21,151700.0
2012-07-30 15:30:00,121.21,121.49,120.96,121.3,273600.0,121.21,121.49,120.96,121.3,273600.0
2012-07-31 09:30:00,121.39,123.76,121.1,122.23,558300.0,121.39,123.76,121.1,122.23,558300.0
2012-07-31 10:00:00,122.36,122.64,120.88,120.9,495300.0,122.36,122.64,120.88,120.9,495300.0
2012-07-31 10:30:00,120.87,121.14,119.83,120.63,401900.0,120.87,121.14,119.83,120.63,401900.0
2012-07-31 11:00:00,120.68,120.86,120.16,120.71,238400.0,120.68,120.86,120.16,120.71,238400.0
2012-07-31 11:30:00,120.67,121.33,120.49,121.23,155000.0,120.67,121.33,120.49,121.23,155000.0
2012-07-31 12:00:00,121.18,121.18,119.71,119.98,346100.0,121.18,121.18,119.71,119.98,346100.0
2012-07-31 12:30:00,119.95,120.52,119.85,120.18,213500.0,119.95,120.52,119.85,120.18,213500.0
2012-07-31 13:00:00,120.14,120.83,120.1,120.64,126500.0,120.14,120.83,120.1,120.64,126500.0
2012-07-31 13:30:00,120.7,120.95,120.44,120.72,85200.0,120.7,120.95,120.44,120.72,85200.0
2012-07-31 14:00:00,120.67,121.17,120.57,120.95,127900.0,120.67,121.17,120.57,120.95,127900.0
2012-07-31 14:30:00,120.95,121.03,120.59,120.77,112500.0,120.95,121.03,120.59,120.77,112500.0
2012-07-31 15:00:00,120.76,120.96,120.64,120.91,104600.0,120.76,120.96,120.64,120.91,104600.0
2012-07-31 15:30:00,120.92,120.94,120.26,120.6,332200.0,120.92,120.94,120.26,120.6,332200.0
2012-08-01 09:30:00,122.05,122.16,120.99,121.16,478300.0,122.05,122.16,120.99,121.16,478300.0
2012-08-01 10:00:00,121.15,121.76,120.98,121.55,312600.0,121.15,121.76,120.98,121.55,312600.0
2012-08-01 10:30:00,121.6,121.88,121.34,121.55,199300.0,121.6,121.88,121.34,121.55,199300.0
2012-08-01 11:00:00,121.58,122.4,121.31,122.24,200400.0,121.58,122.4,121.31,122.24,200400.0
2012-08-01 11:30:00,122.26,122.5,121.89,122.1,155900.0,122.26,122.5,121.89,122.1,155900.0
2012-08-01 12:00:00,122.16,122.95,122.0,122.93,169500.0,122.16,122.95,122.0,122.93,169500.0
2012-08-01 12:30:00,122.87,123.25,122.61,122.86,206800.0,122.87,123.25,122.61,122.86,206800.0
2012-08-01 13:00:00,122.91,123.21,122.83,122.83,145300.0,122.91,123.21,122.83,122.83,145300.0
2012-08-01 13:30:00,122.9,123.2,122.75,122.97,143000.0,122.9,123.2,122.75,122.97,143000.0
2012-08-01 14:00:00,122.94,123.2,122.0,123.01,269100.0,122.94,123.2,122.0,123.01,269100.0
2012-08-01 14:30:00,123.04,123.1,122.57,122.73,193300.0,123.04,123.1,122.57,122.73,193300.0
2012-08-01 15:00:00,122.74,123.5,122.41,123.49,315200.0,122.74,123.5,122.41,123.49,315200.0
2012-08-01 15:30:00,123.45,123.68,123.0,123.26,626000.0,123.45,123.68,123.0,123.26,626000.0
2012-08-02 09:30:00,121.67,125.68,121.24,125.33,1163500.0,121.67,125.68,121.24,125.33,1163500.0
2012-08-02 10:00:00,125.23,125.31,123.88,124.67,364100.0,125.23,125.31,123.88,124.67,364100.0
2012-08-02 10:30:00,124.69,124.69,123.1,123.35,291100.0,124.69,124.69,123.1,123.35,291100.0
2012-08-02 11:00:00,123.35,123.45,121.86,122.4,621100.0,123.35,123.45,121.86,122.4,621100.0
2012-08-02 11:30:00,122.46,122.58,121.84,122.1,339900.0,122.46,122.58,121.84,122.1,339900.0
2012-08-02 12:00:00,122.1,122.39,122.08,122.15,195700.0,122.1,122.39,122.08,122.15,195700.0
2012-08-02 12:30:00,122.14,122.15,121.36,121.84,291800.0,122.14,122.15,121.36,121.84,291800.0
2012-08-02 13:00:00,121.86,122.2,121.73,122.13,119000.0,121.86,122.2,121.73,122.13,119000.0
2012-08-02 13:30:00,122.15,122.19,121.58,121.73,115800.0,122.15,122.19,121.58,121.73,115800.0
2012-08-02 14:00:00,121.69,121.76,121.52,121.63,114400.0,121.69,121.76,121.52,121.63,114400.0
2012-08-02 14:30:00,121.63,122.06,121.57,121.99,170700.0,121.63,122.06,121.57,121.99,170700.0
2012-08-02 15:00:00,122.07,122.1,121.85,121.95,209200.0,122.07,122.1,121.85,121.95,209200.0
2012-08-02 15:30:00,121.95,122.23,121.89,122.03,427400.0,121.95,122.23,121.89,122.03,427400.0
2012-08-03 09:30:00,124.25,125.0,123.0,124.48,543800.0,124.25,125.0,123.0,124.48,543800.0
2012-08-03 10:00:00,124.6,124.84,124.01,124.75,312900.0,124.6,124.84,124.01,124.75,312900.0
2012-08-03 10:30:00,124.78,124.78,124.25,124.55,179700.0,124.78,124.78,124.25,124.55,179700.0
2012-08-03 11:00:00,124.56,124.99,124.5,124.87,179100.0,124.56,124.99,124.5,124.87,179100.0
2012-08-03 11:30:00,124.84,124.95,124.55,124.77,125900.0,124.84,124.95,124.55,124.77,125900.0
2012-08-03 12:00:00,124.8,124.99,124.62,124.74,131800.0,124.8,124.99,124.62,124.74,131800.0
2012-08-03 12:30:00,124.74,124.92,124.57,124.78,90900.0,124.74,124.92,124.57,124.78,90900.0
2012-08-03 13:00:00,124.77,124.86,124.65,124.75,73500.0,124.77,124.86,124.65,124.75,73500.0
2012-08-03 13:30:00,124.7,124.77,124.3,124.34,110200.0,124.7,124.77,124.3,124.34,110200.0
2012-08-03 14:00:00,124.34,124.89,124.34,124.79,84100.0,124.34,124.89,124.34,124.79,84100.0
2012-08-03 14:30:00,124.79,124.84,124.32,124.49,92600.0,124.79,124.84,124.32,124.49,92600.0
2012-08-03 15:00:00,124.44,124.84,124.43,124.79,163900.0,124.44,124.84,124.43,124.79,163900.0
2012-08-03 15:30:00,124.76,124.96,124.56,124.86,526900.0,124.76,124.96,124.56,124.86,526900.0
2012-08-06 09:30:00,126.18,128.32,125.7,128.04,863000.0,126.18,128.32,125.7,128.04,863000.0
2012-08-06 10:00:00,128.02,129.12,128.0,128.31,741600.0,128.02,129.12,128.0,128.31,741600.0
2012-08-06 10:30:00,128.37,129.1,128.3,128.97,325700.0,128.37,129.1,128.3,128.97,325700.0
2012-08-06 11:00:00,128.94,129.85,128.79,129.65,487100.0,128.94,129.85,128.79,129.65,487100.0
2012-08-06 11:30:00,129.65,130.26,129.55,129.77,1032900.0,129.65,130.26,129.55,129.77,1032900.0
2012-08-06 12:00:00,129.87,130.69,129.84,130.44,400100.0,129.87,130.69,129.84,130.44,400100.0
2012-08-06 12:30:00,130.45,130.9,130.27,130.82,226700.0,130.45,130.9,130.27,130.82,226700.0
2012-08-06 13:00:00,130.88,131.1,129.63,130.34,390900.0,130.88,131.1,129.63,130.34,390900.0
2012-08-06 13:30:00,130.4,130.41,129.32,129.6,353400.0,130.4,130.41,129.32,129.6,353400.0
2012-08-06 14:00:00,129.62,130.3,129.61,129.92,227400.0,129.62,130.3,129.61,129.92,227400.0
2012-08-06 14:30:00,129.9,130.05,129.61,129.96,173200.0,129.9,130.05,129.61,129.96,173200.0
2012-08-06 15:00:00,129.93,130.0,129.62,129.75,167000.0,129.93,130.0,129.62,129.75,167000.0
2012-08-06 15:30:00,129.74,129.93,128.74,128.95,548100.0,129.74,129.93,128.74,128.95,548100.0
2012-08-07 09:30:00,129.91,132.08,129.45,130.97,969500.0,129.91,132.08,129.45,130.97,969500.0
2012-08-07 10:00:00,130.96,131.69,130.01,130.06,477600.0,130.96,131.69,130.01,130.06,477600.0
2012-08-07 10:30:00,130.11,130.21,129.25,129.69,382600.0,130.11,130.21,129.25,129.69,382600.0
2012-08-07 11:00:00,129.66,129.99,129.2,129.82,181300.0,129.66,129.99,129.2,129.82,181300.0
2012-08-07 11:30:00,129.83,130.0,129.6,129.75,189800.0,129.83,130.0,129.6,129.75,189800.0
2012-08-07 12:00:00,129.78,130.1,129.46,129.95,152200.0,129.78,130.1,129.46,129.95,152200.0
2012-08-07 12:30:00,129.94,130.43,129.84,130.16,176800.0,129.94,130.43,129.84,130.16,176800.0
2012-08-07 13:00:00,130.1,130.12,129.95,130.09,133400.0,130.1,130.12,129.95,130.09,133400.0
2012-08-07 13:30:00,130.07,130.75,129.87,130.51,181600.0,130.07,130.75,129.87,130.51,181600.0
2012-08-07 14:00:00,130.55,130.6,130.01,130.04,99500.0,130.55,130.6,130.01,130.04,99500.0
2012-08-07 14:30:00,130.05,130.7,130.01,130.4,171900.0,130.05,130.7,130.01,130.4,171900.0
2012-08-07 15:00:00,130.34,130.7,130.13,130.47,205100.0,130.34,130.7,130.13,130.47,205100.0
2012-08-07 15:30:00,130.48,130.52,130.11,130.4,384600.0,130.48,130.52,130.11,130.4,384600.0
2012-08-08 09:30:00,129.69,130.58,128.92,129.78,492200.0,129.69,130.58,128.92,129.78,492200.0
2012-08-08 10:00:00,129.8,130.38,129.7,129.77,232600.0,129.8,130.38,129.7,129.77,232600.0
2012-08-08 10:30:00,129.78,130.95,129.72,130.49,301600.0,129.78,130.95,129.72,130.49,301600.0
2012-08-08 11:00:00,130.55,131.78,130.41,131.67,290000.0,130.55,131.78,130.41,131.67,290000.0
2012-08-08 11:30:00,131.7,131.77,130.88,131.15,315400.0,131.7,131.77,130.88,131.15,315400.0
2012-08-08 12:00:00,131.14,131.66,131.09,131.66,218000.0,131.14,131.66,131.09,131.66,218000.0
2012-08-08 12:30:00,131.66,131.71,130.74,131.06,233000.0,131.66,131.71,130.74,131.06,233000.0
2012-08-08 13:00:00,131.02,131.49,130.65,131.43,209800.0,131.02,131.49,130.65,131.43,209800.0
2012-08-08 13:30:00,131.4,131.67,131.37,131.55,157200.0,131.4,131.67,131.37,131.55,157200.0
2012-08-08 14:00:00,131.56,131.61,131.16,131.23,131500.0,131.56,131.61,131.16,131.23,131500.0
2012-08-08 14:30:00,131.2,131.29,130.9,131.0,115200.0,131.2,131.29,130.9,131.0,115200.0
2012-08-08 15:00:00,131.0,131.34,130.96,131.31,153100.0,131.0,131.34,130.96,131.31,153100.0
2012-08-08 15:30:00,131.29,131.42,131.05,131.25,309900.0,131.29,131.42,131.05,131.25,309900.0
2012-08-09 09:30:00,131.0,132.0,130.55,131.1,470700.0,131.0,132.0,130.55,131.1,470700.0
2012-08-09 10:00:00,131.04,131.29,130.9,131.06,200200.0,131.04,131.29,130.9,131.06,200200.0
2012-08-09 10:30:00,131.06,131.33,130.81,131.22,150200.0,131.06,131.33,130.81,131.22,150200.0
2012-08-09 11:00:00,131.25,131.29,130.88,130.93,132600.0,131.25,131.29,130.88,130.93,132600.0
2012-08-09 11:30:00,130.92,130.99,129.78,129.95,227900.0,130.92,130.99,129.78,129.95,227900.0
2012-08-09 12:00:00,129.96,130.31,129.8,130.08,144000.0,129.96,130.31,129.8,130.08,144000.0
2012-08-09 12:30:00,130.08,130.41,130.02,130.39,109600.0,130.08,130.41,130.02,130.39,109600.0
2012-08-09 13:00:00,130.39,130.45,130.07,130.43,79600.0,130.39,130.45,130.07,130.43,79600.0
2012-08-09 13:30:00,130.47,131.23,130.4,131.22,123800.0,130.47,131.23,130.4,131.22,123800.0
2012-08-09 14:00:00,131.22,131.25,131.0,131.19,88800.0,131.22,131.25,131.0,131.19,88800.0
2012-08-09 14:30:00,131.16,131.35,130.8,130.98,99100.0,131.16,131.35,130.8,130.98,99100.0
2012-08-09 15:00:00,131.03,131.09,130.59,130.82,104800.0,131.03,131.09,130.59,130.82,104800.0
2012-08-09 15:30:00,130.81,131.0,130.61,130.94,225400.0,130.81,131.0,130.61,130.94,225400.0
2012-08-10 09:30:00,130.08,131.0,129.79,130.29,289500.0,130.08,131.0,129.79,130.29,289500.0
2012-08-10 10:00:00,130.28,130.7,129.99,130.2,186300.0,130.28,130.7,129.99,130.2,186300.0
2012-08-10 10:30:00,130.29,130.85,130.29,130.75,128800.0,130.29,130.85,130.29,130.75,128800.0
2012-08-10 11:00:00,130.8,131.35,130.28,131.3,195300.0,130.8,131.35,130.28,131.3,195300.0
2012-08-10 11:30:00,131.3,131.34,130.9,131.03,91500.0,131.3,131.34,130.9,131.03,91500.0
2012-08-10 12:00:00,131.03,131.26,130.9,131.25,80400.0,131.03,131.26,130.9,131.25,80400.0
2012-08-10 12:30:00,131.23,131.3,130.99,131.17,71200.0,131.23,131.3,130.99,131.17,71200.0
2012-08-10 13:00:00,131.19,131.25,131.05,131.06,68000.0,131.19,131.25,131.05,131.06,68000.0
2012-08-10 13:30:00,131.06,131.07,130.55,130.7,182900.0,131.06,131.07,130.55,130.7,182900.0
2012-08-10 14:00:00,130.74,130.79,130.5,130.77,76000.0,130.74,130.79,130.5,130.77,76000.0
2012-08-10 14:30:00,130.74,130.92,130.64,130.88,60300.0,130.74,130.92,130.64,130.88,60300.0
2012-08-10 15:00:00,130.86,131.09,130.75,131.07,78100.0,130.86,131.09,130.75,131.07,78100.0
2012-08-10 15:30:00,131.09,131.18,130.88,131.09,257100.0,131.09,131.18,130.88,131.09,257100.0
2012-08-13 09:30:00,131.07,131.85,130.34,130.37,531400.0,131.07,131.85,130.34,130.37,531400.0
2012-08-13 10:00:00,130.4,130.75,128.76,129.58,580400.0,130.4,130.75,128.76,129.58,580400.0
2012-08-13 10:30:00,129.55,130.12,129.3,129.88,312600.0,129.55,130.12,129.3,129.88,312600.0
2012-08-13 11:00:00,129.89,130.52,129.85,130.42,198000.0,129.89,130.52,129.85,130.42,198000.0
2012-08-13 11:30:00,130.39,130.81,130.21,130.54,148600.0,130.39,130.81,130.21,130.54,148600.0
2012-08-13 12:00:00,130.59,130.73,130.28,130.48,100100.0,130.59,130.73,130.28,130.48,100100.0
2012-08-13 12:30:00,130.45,131.2,130.37,130.99,134600.0,130.45,131.2,130.37,130.99,134600.0
2012-08-13 13:00:00,131.0,131.11,130.45,130.55,83900.0,131.0,131.11,130.45,130.55,83900.0
2012-08-13 13:30:00,130.62,130.68,130.47,130.55,59600.0,130.62,130.68,130.47,130.55,59600.0
2012-08-13 14:00:00,130.55,130.74,130.28,130.43,100700.0,130.55,130.74,130.28,130.43,100700.0
2012-08-13 14:30:00,130.44,130.59,130.43,130.45,68000.0,130.44,130.59,130.43,130.45,68000.0
2012-08-13 15:00:00,130.43,130.55,130.36,130.48,78600.0,130.43,130.55,130.36,130.48,78600.0
2012-08-13 15:30:00,130.46,130.87,130.38,130.75,360000.0,130.46,130.87,130.38,130.75,360000.0
2012-08-14 09:30:00,131.55,132.4,130.5,131.62,720300.0,131.55,132.4,130.5,131.62,720300.0
2012-08-14 10:00:00,131.68,131.97,131.05,131.23,271800.0,131.68,131.97,131.05,131.23,271800.0
2012-08-14 10:30:00,131.23,131.53,131.05,131.47,132400.0,131.23,131.53,131.05,131.47,132400.0
2012-08-14 11:00:00,131.47,131.65,131.08,131.2,108100.0,131.47,131.65,131.08,131.2,108100.0
2012-08-14 11:30:00,131.25,131.46,130.74,130.85,122800.0,131.25,131.46,130.74,130.85,122800.0
2012-08-14 12:00:00,130.94,131.03,130.25,130.47,106100.0,130.94,131.03,130.25,130.47,106100.0
2012-08-14 12:30:00,130.57,130.74,129.87,130.35,156900.0,130.57,130.74,129.87,130.35,156900.0
2012-08-14 13:00:00,130.42,130.75,130.36,130.69,73000.0,130.42,130.75,130.36,130.69,73000.0
2012-08-14 13:30:00,130.68,130.88,130.64,130.72,50800.0,130.68,130.88,130.64,130.72,50800.0
2012-08-14 14:00:00,130.68,130.77,130.43,130.45,66900.0,130.68,130.77,130.43,130.45,66900.0
2012-08-14 14:30:00,130.49,130.95,130.49,130.92,59200.0,130.49,130.95,130.49,130.92,59200.0
2012-08-14 15:00:00,130.94,130.95,130.49,130.78,96900.0,130.94,130.95,130.49,130.78,96900.0
2012-08-14 15:30:00,130.73,130.73,130.35,130.46,314400.0,130.73,130.73,130.35,130.46,314400.0
2012-08-15 09:30:00,130.01,131.18,129.8,130.81,297400.0,130.01,131.18,129.8,130.81,297400.0
2012-08-15 10:00:00,130.88,131.34,129.82,130.22,213600.0,130.88,131.34,129.82,130.22,213600.0
2012-08-15 10:30:00,130.28,130.5,129.55,130.32,164700.0,130.28,130.5,129.55,130.32,164700.0
2012-08-15 11:00:00,130.32,130.46,129.87,129.95,160100.0,130.32,130.46,129.87,129.95,160100.0
2012-08-15 11:30:00,129.96,130.73,129.96,130.52,114700.0,129.96,130.73,129.96,130.52,114700.0
2012-08-15 12:00:00,130.58,130.65,130.24,130.4,68300.0,130.58,130.65,130.24,130.4,68300.0
2012-08-15 12:30:00,130.4,130.46,130.21,130.21,49300.0,130.4,130.46,130.21,130.21,49300.0
2012-08-15 13:00:00,130.22,130.27,129.95,130.19,78300.0,130.22,130.27,129.95,130.19,78300.0
2012-08-15 13:30:00,130.2,130.3,130.01,130.05,69800.0,130.2,130.3,130.01,130.05,69800.0
2012-08-15 14:00:00,130.0,130.28,130.0,130.27,68600.0,130.0,130.28,130.0,130.27,68600.0
2012-08-15 14:30:00,130.23,130.5,130.15,130.42,81700.0,130.23,130.5,130.15,130.42,81700.0
2012-08-15 15:00:00,130.4,130.49,130.06,130.27,147700.0,130.4,130.49,130.06,130.27,147700.0
2012-08-15 15:30:00,130.24,130.31,129.9,130.09,295300.0,130.24,130.31,129.9,130.09,295300.0
2012-08-16 09:30:00,130.99,132.5,130.0,131.79,682300.0,130.99,132.5,130.0,131.79,682300.0
2012-08-16 10:00:00,131.69,132.7,131.56,132.29,430700.0,131.69,132.7,131.56,132.29,430700.0
2012-08-16 10:30:00,132.33,133.25,132.32,133.25,472500.0,132.33,133.25,132.32,133.25,472500.0
2012-08-16 11:00:00,133.25,134.32,133.1,134.2,595700.0,133.25,134.32,133.1,134.2,595700.0
2012-08-16 11:30:00,134.2,134.38,133.82,133.85,304200.0,134.2,134.38,133.82,133.85,304200.0
2012-08-16 12:00:00,133.83,133.83,132.78,132.86,326300.0,133.83,133.83,132.78,132.86,326300.0
2012-08-16 12:30:00,132.82,133.37,132.59,133.28,189400.0,132.82,133.37,132.59,133.28,189400.0
2012-08-16 13:00:00,133.25,133.9,133.18,133.83,124300.0,133.25,133.9,133.18,133.83,124300.0
2012-08-16 13:30:00,133.87,133.92,133.44,133.58,121900.0,133.87,133.92,133.44,133.58,121900.0
2012-08-16 14:00:00,133.55,133.94,133.5,133.7,169100.0,133.55,133.94,133.5,133.7,169100.0
2012-08-16 14:30:00,133.71,134.02,133.68,133.96,308700.0,133.71,134.02,133.68,133.96,308700.0
2012-08-16 15:00:00,133.96,134.12,133.82,133.95,354300.0,133.96,134.12,133.82,133.95,354300.0
2012-08-16 15:30:00,133.95,134.03,133.5,133.63,683400.0,133.95,134.03,133.5,133.63,683400.0
2012-08-17 09:30:00,134.71,134.71,132.71,133.3,600200.0,134.71,134.71,132.71,133.3,600200.0
2012-08-17 10:00:00,133.34,133.55,132.6,132.98,383200.0,133.34,133.55,132.6,132.98,383200.0
2012-08-17 10:30:00,132.97,133.12,132.19,132.5,293900.0,132.97,133.12,132.19,132.5,293900.0
2012-08-17 11:00:00,132.55,133.17,132.2,133.06,187400.0,132.55,133.17,132.2,133.06,187400.0
2012-08-17 11:30:00,133.12,133.51,133.01,133.5,199300.0,133.12,133.51,133.01,133.5,199300.0
2012-08-17 12:00:00,133.5,133.54,133.3,133.47,135800.0,133.5,133.54,133.3,133.47,135800.0
2012-08-17 12:30:00,133.46,133.61,133.4,133.49,71100.0,133.46,133.61,133.4,133.49,71100.0
2012-08-17 13:00:00,133.44,133.65,133.41,133.6,79000.0,133.44,133.65,133.41,133.6,79000.0
2012-08-17 13:30:00,133.62,133.8,133.6,133.73,100800.0,133.62,133.8,133.6,133.73,100800.0
2012-08-17 14:00:00,133.73,133.8,133.43,133.64,110500.0,133.73,133.8,133.43,133.64,110500.0
2012-08-17 14:30:00,133.66,134.06,133.62,133.99,128600.0,133.66,134.06,133.62,133.99,128600.0
2012-08-17 15:00:00,134.01,134.02,133.75,133.86,141300.0,134.01,134.02,133.75,133.86,141300.0
2012-08-17 15:30:00,133.83,134.0,133.68,133.96,325400.0,133.83,134.0,133.68,133.96,325400.0
2012-08-20 09:30:00,133.91,134.0,131.9,132.23,442800.0,133.91,134.0,131.9,132.23,442800.0
2012-08-20 10:00:00,132.22,132.59,130.89,131.28,407000.0,132.22,132.59,130.89,131.28,407000.0
2012-08-20 10:30:00,131.25,131.25,130.12,130.84,445100.0,131.25,131.25,130.12,130.84,445100.0
2012-08-20 11:00:00,130.89,131.27,130.41,130.66,273300.0,130.89,131.27,130.41,130.66,273300.0
2012-08-20 11:30:00,130.65,131.47,130.5,131.47,228400.0,130.65,131.47,130.5,131.47,228400.0
2012-08-20 12:00:00,131.46,131.7,131.26,131.28,150400.0,131.46,131.7,131.26,131.28,150400.0
2012-08-20 12:30:00,131.28,131.36,131.11,131.28,88700.0,131.28,131.36,131.11,131.28,88700.0
2012-08-20 13:00:00,131.26,131.43,131.12,131.23,51800.0,131.26,131.43,131.12,131.23,51800.0
2012-08-20 13:30:00,131.23,131.29,130.94,130.97,129600.0,131.23,131.29,130.94,130.97,129600.0
2012-08-20 14:00:00,130.99,131.36,130.97,131.29,93600.0,130.99,131.36,130.97,131.29,93600.0
2012-08-20 14:30:00,131.26,131.35,130.8,131.03,125500.0,131.26,131.35,130.8,131.03,125500.0
2012-08-20 15:00:00,131.03,131.17,130.8,131.01,205300.0,131.03,131.17,130.8,131.01,205300.0
2012-08-20 15:30:00,131.0,131.34,130.88,130.91,324200.0,131.0,131.34,130.88,130.91,324200.0
2012-08-21 09:30:00,129.99,130.0,126.56,126.57,1578100.0,129.99,130.0,126.56,126.57,1578100.0
2012-08-21 10:00:00,126.57,127.0,125.95,126.28,1192500.0,126.57,127.0,125.95,126.28,1192500.0
2012-08-21 10:30:00,126.29,126.82,124.25,124.37,1222600.0,126.29,126.82,124.25,124.37,1222600.0
2012-08-21 11:00:00,124.37,125.06,123.8,124.79,873000.0,124.37,125.06,123.8,124.79,873000.0
2012-08-21 11:30:00,124.87,125.74,124.68,125.23,608200.0,124.87,125.74,124.68,125.23,608200.0
2012-08-21 12:00:00,125.24,125.45,124.85,125.04,358900.0,125.24,125.45,124.85,125.04,358900.0
2012-08-21 12:30:00,125.04,125.44,124.1,124.45,346300.0,125.04,125.44,124.1,124.45,346300.0
2012-08-21 13:00:00,124.45,124.78,124.08,124.14,299200.0,124.45,124.78,124.08,124.14,299200.0
2012-08-21 13:30:00,124.14,124.23,123.5,123.95,454000.0,124.14,124.23,123.5,123.95,454000.0
2012-08-21 14:00:00,123.96,124.53,123.75,124.04,384100.0,123.96,124.53,123.75,124.04,384100.0
2012-08-21 14:30:00,124.04,124.43,124.0,124.05,286600.0,124.04,124.43,124.0,124.05,286600.0
2012-08-21 15:00:00,124.07,124.2,123.25,123.33,625900.0,124.07,124.2,123.25,123.33,625900.0
2012-08-21 15:30:00,123.3,123.81,123.2,123.49,914800.0,123.3,123.81,123.2,123.49,914800.0
2012-08-22 09:30:00,120.92,121.94,119.26,120.39,2009300.0,120.92,121.94,119.26,120.39,2009300.0
2012-08-22 10:00:00,120.29,121.91,120.03,121.83,812200.0,120.29,121.91,120.03,121.83,812200.0
2012-08-22 10:30:00,121.73,122.13,120.2,120.75,601500.0,121.73,122.13,120.2,120.75,601500.0
2012-08-22 11:00:00,120.75,120.99,120.38,120.46,404000.0,120.75,120.99,120.38,120.46,404000.0
2012-08-22 11:30:00,120.45,120.76,120.02,120.74,347400.0,120.45,120.76,120.02,120.74,347400.0
2012-08-22 12:00:00,120.74,121.4,120.5,121.37,364700.0,120.74,121.4,120.5,121.37,364700.0
2012-08-22 12:30:00,121.37,121.88,120.77,121.69,319500.0,121.37,121.88,120.77,121.69,319500.0
2012-08-22 13:00:00,121.61,122.25,121.29,121.87,359900.0,121.61,122.25,121.29,121.87,359900.0
2012-08-22 13:30:00,121.92,122.42,121.62,121.8,269800.0,121.92,122.42,121.62,121.8,269800.0
2012-08-22 14:00:00,121.76,123.5,121.76,123.32,648600.0,121.76,123.5,121.76,123.32,648600.0
2012-08-22 14:30:00,123.33,124.04,123.11,123.32,630400.0,123.33,124.04,123.11,123.32,630400.0
2012-08-22 15:00:00,123.32,123.69,122.58,122.93,498000.0,123.32,123.69,122.58,122.93,498000.0
2012-08-22 15:30:00,122.93,123.04,122.35,122.78,655200.0,122.93,123.04,122.35,122.78,655200.0
2012-08-23 09:30:00,122.04,122.7,119.6,119.81,1049600.0,122.04,122.7,119.6,119.81,1049600.0
2012-08-23 10:00:00,119.95,120.88,119.61,120.35,818700.0,119.95,120.88,119.61,120.35,818700.0
2012-08-23 10:30:00,120.34,121.2,120.25,120.48,728700.0,120.34,121.2,120.25,120.48,728700.0
2012-08-23 11:00:00,120.46,121.11,120.3,120.66,326900.0,120.46,121.11,120.3,120.66,326900.0
2012-08-23 11:30:00,120.59,120.85,116.5,116.8,2432800.0,120.59,120.85,116.5,116.8,2432800.0
2012-08-23 12:00:00,116.82,117.33,114.82,114.82,1893000.0,116.82,117.33,114.82,114.82,1893000.0
2012-08-23 12:30:00,114.83,115.16,110.55,111.82,3810700.0,114.83,115.16,110.55,111.82,3810700.0
2012-08-23 13:00:00,111.88,112.29,110.13,111.07,2147500.0,111.88,112.29,110.13,111.07,2147500.0
2012-08-23 13:30:00,111.07,112.72,111.03,112.59,1413700.0,111.07,112.72,111.03,112.59,1413700.0
2012-08-23 14:00:00,112.59,113.79,112.48,113.74,1756000.0,112.59,113.79,112.48,113.74,1756000.0
2012-08-23 14:30:00,113.72,114.59,113.45,114.1,1149100.0,113.72,114.59,113.45,114.1,1149100.0
2012-08-23 15:00:00,114.11,115.92,113.92,115.78,1503200.0,114.11,115.92,113.92,115.78,1503200.0
2012-08-23 15:30:00,115.79,115.79,114.83,115.04,1573000.0,115.79,115.79,114.83,115.04,1573000.0
2012-08-24 09:30:00,114.36,115.6,112.68,115.24,1304500.0,114.36,115.6,112.68,115.24,1304500.0
2012-08-24 10:00:00,115.24,116.5,114.76,114.92,1136100.0,115.24,116.5,114.76,114.92,1136100.0
2012-08-24 10:30:00,114.91,115.5,114.8,115.07,635100.0,114.91,115.5,114.8,115.07,635100.0
2012-08-24 11:00:00,115.05,115.35,114.61,115.03,478000.0,115.05,115.35,114.61,115.03,478000.0
2012-08-24 11:30:00,115.1,115.29,114.53,114.89,341500.0,115.1,115.29,114.53,114.89,341500.0
2012-08-24 12:00:00,114.91,115.15,114.84,114.98,186400.0,114.91,115.15,114.84,114.98,186400.0
2012-08-24 12:30:00,114.96,115.26,114.9,115.17,182400.0,114.96,115.26,114.9,115.17,182400.0
2012-08-24 13:00:00,115.16,115.18,114.94,115.1,180600.0,115.16,115.18,114.94,115.1,180600.0
2012-08-24 13:30:00,115.1,115.6,115.05,115.16,183400.0,115.1,115.6,115.05,115.16,183400.0
2012-08-24 14:00:00,115.16,115.68,115.08,115.55,276600.0,115.16,115.68,115.08,115.55,276600.0
2012-08-24 14:30:00,115.56,115.66,115.37,115.55,195700.0,115.56,115.66,115.37,115.55,195700.0
2012-08-24 15:00:00,115.55,116.03,115.38,116.01,516800.0,115.55,116.03,115.38,116.01,516800.0
2012-08-24 15:30:00,116.0,116.03,115.5,115.72,666700.0,116.0,116.03,115.5,115.72,666700.0
2012-08-27 09:30:00,116.0,116.92,115.25,115.97,647700.0,116.0,116.92,115.25,115.97,647700.0
2012-08-27 10:00:00,115.95,116.3,115.4,115.44,407900.0,115.95,116.3,115.4,115.44,407900.0
2012-08-27 10:30:00,115.44,116.16,115.31,116.05,485100.0,115.44,116.16,115.31,116.05,485100.0
2012-08-27 11:00:00,116.04,116.5,115.89,116.04,221800.0,116.04,116.5,115.89,116.04,221800.0
2012-08-27 11:30:00,116.08,116.24,116.0,116.02,170400.0,116.08,116.24,116.0,116.02,170400.0
2012-08-27 12:00:00,116.03,116.13,115.97,116.07,203700.0,116.03,116.13,115.97,116.07,203700.0
2012-08-27 12:30:00,116.07,116.75,115.97,116.7,260600.0,116.07,116.75,115.97,116.7,260600.0
2012-08-27 13:00:00,116.72,116.99,116.57,116.94,134400.0,116.72,116.99,116.57,116.94,134400.0
2012-08-27 13:30:00,116.92,116.98,116.7,116.91,167300.0,116.92,116.98,116.7,116.91,167300.0
2012-08-27 14:00:00,116.93,116.97,116.67,116.86,235400.0,116.93,116.97,116.67,116.86,235400.0
2012-08-27 14:30:00,116.84,117.35,116.83,117.23,209200.0,116.84,117.35,116.83,117.23,209200.0
2012-08-27 15:00:00,117.23,117.25,116.7,116.78,202800.0,117.23,117.25,116.7,116.78,202800.0
2012-08-27 15:30:00,116.77,116.91,116.41,116.9,446200.0,116.77,116.91,116.41,116.9,446200.0
2012-08-28 09:30:00,118.27,118.7,117.39,117.41,1135000.0,118.27,118.7,117.39,117.41,1135000.0
2012-08-28 10:00:00,117.39,119.95,117.23,119.61,1088700.0,117.39,119.95,117.23,119.61,1088700.0
2012-08-28 10:30:00,119.61,120.47,119.36,120.3,959300.0,119.61,120.47,119.36,120.3,959300.0
2012-08-28 11:00:00,120.32,120.55,119.81,119.9,673400.0,120.32,120.55,119.81,119.9,673400.0
2012-08-28 11:30:00,119.89,121.0,119.86,120.75,516900.0,119.89,121.0,119.86,120.75,516900.0
2012-08-28 12:00:00,120.75,121.19,120.71,120.92,624800.0,120.75,121.19,120.71,120.92,624800.0
2012-08-28 12:30:00,120.91,120.97,119.91,120.03,468500.0,120.91,120.97,119.91,120.03,468500.0
2012-08-28 13:00:00,120.03,120.27,119.86,120.15,242800.0,120.03,120.27,119.86,120.15,242800.0
2012-08-28 13:30:00,120.12,120.48,120.0,120.23,433000.0,120.12,120.48,120.0,120.23,433000.0
2012-08-28 14:00:00,120.22,120.47,120.2,120.31,151100.0,120.22,120.47,120.2,120.31,151100.0
2012-08-28 14:30:00,120.31,120.66,120.29,120.53,246000.0,120.31,120.66,120.29,120.53,246000.0
2012-08-28 15:00:00,120.53,120.6,120.28,120.46,643000.0,120.53,120.6,120.28,120.46,643000.0
2012-08-28 15:30:00,120.46,120.8,120.37,120.65,815500.0,120.46,120.8,120.37,120.65,815500.0
2012-08-29 09:30:00,118.0,118.77,115.75,115.87,2051200.0,118.0,118.77,115.75,115.87,2051200.0
2012-08-29 10:00:00,115.9,116.1,115.25,115.78,1137800.0,115.9,116.1,115.25,115.78,1137800.0
2012-08-29 10:30:00,115.78,115.82,114.83,115.0,777900.0,115.78,115.82,114.83,115.0,777900.0
2012-08-29 11:00:00,114.99,115.39,114.85,115.27,526000.0,114.99,115.39,114.85,115.27,526000.0
2012-08-29 11:30:00,115.25,115.34,114.4,114.42,572400.0,115.25,115.34,114.4,114.42,572400.0
2012-08-29 12:00:00,114.41,114.85,113.8,114.75,555000.0,114.41,114.85,113.8,114.75,555000.0
2012-08-29 12:30:00,114.73,115.16,114.3,114.33,424000.0,114.73,115.16,114.3,114.33,424000.0
2012-08-29 13:00:00,114.33,114.5,113.86,113.95,383300.0,114.33,114.5,113.86,113.95,383300.0
2012-08-29 13:30:00,113.96,114.65,113.92,114.12,381000.0,113.96,114.65,113.92,114.12,381000.0
2012-08-29 14:00:00,114.17,114.19,113.85,113.96,383400.0,114.17,114.19,113.85,113.96,383400.0
2012-08-29 14:30:00,113.97,114.05,113.36,113.43,488800.0,113.97,114.05,113.36,113.43,488800.0
2012-08-29 15:00:00,113.44,113.5,113.06,113.46,636100.0,113.44,113.5,113.06,113.46,636100.0
2012-08-29 15:30:00,113.46,113.48,113.06,113.1,895700.0,113.46,113.48,113.06,113.1,895700.0
2012-08-30 09:30:00,113.53,114.28,112.92,114.12,908500.0,113.53,114.28,112.92,114.12,908500.0
2012-08-30 10:00:00,114.07,114.33,113.61,113.81,476600.0,114.07,114.33,113.61,113.81,476600.0
2012-08-30 10:30:00,113.74,113.9,113.5,113.75,227300.0,113.74,113.9,113.5,113.75,227300.0
2012-08-30 11:00:00,113.75,113.9,113.25,113.33,283600.0,113.75,113.9,113.25,113.33,283600.0
2012-08-30 11:30:00,113.34,113.55,111.6,111.81,696600.0,113.34,113.55,111.6,111.81,696600.0
2012-08-30 12:00:00,111.82,112.39,111.58,112.12,345700.0,111.82,112.39,111.58,112.12,345700.0
2012-08-30 12:30:00,112.13,112.59,112.09,112.3,199800.0,112.13,112.59,112.09,112.3,199800.0
2012-08-30 13:00:00,112.31,112.37,111.93,112.06,172300.0,112.31,112.37,111.93,112.06,172300.0
2012-08-30 13:30:00,112.07,112.09,111.9,112.02,247700.0,112.07,112.09,111.9,112.02,247700.0
2012-08-30 14:00:00,112.0,112.49,111.95,112.24,221900.0,112.0,112.49,111.95,112.24,221900.0
2012-08-30 14:30:00,112.27,112.29,111.98,112.05,189600.0,112.27,112.29,111.98,112.05,189600.0
2012-08-30 15:00:00,112.06,112.27,112.02,112.25,230900.0,112.06,112.27,112.02,112.25,230900.0
2012-08-30 15:30:00,112.21,112.34,111.88,112.0,570900.0,112.21,112.34,111.88,112.0,570900.0
2012-08-31 09:30:00,113.69,113.7,110.71,111.26,1034800.0,113.69,113.7,110.71,111.26,1034800.0
2012-08-31 10:00:00,111.26,112.13,110.27,111.56,870000.0,111.26,112.13,110.27,111.56,870000.0
2012-08-31 10:30:00,111.6,112.5,111.37,112.08,296700.0,111.6,112.5,111.37,112.08,296700.0
2012-08-31 11:00:00,112.15,112.37,111.9,111.99,225200.0,112.15,112.37,111.9,111.99,225200.0
2012-08-31 11:30:00,112.02,112.11,111.69,111.73,221400.0,112.02,112.11,111.69,111.73,221400.0
2012-08-31 12:00:00,111.75,111.77,111.03,111.47,364100.0,111.75,111.77,111.03,111.47,364100.0
2012-08-31 12:30:00,111.47,112.0,111.4,111.75,165000.0,111.47,112.0,111.4,111.75,165000.0
2012-08-31 13:00:00,111.73,111.79,111.22,111.29,200500.0,111.73,111.79,111.22,111.29,200500.0
2012-08-31 13:30:00,111.3,111.7,111.25,111.57,143900.0,111.3,111.7,111.25,111.57,143900.0
2012-08-31 14:00:00,111.56,112.01,111.48,111.9,263400.0,111.56,112.01,111.48,111.9,263400.0
2012-08-31 14:30:00,111.9,112.0,111.35,111.72,269600.0,111.9,112.0,111.35,111.72,269600.0
2012-08-31 15:00:00,111.69,111.71,111.3,111.36,214000.0,111.69,111.71,111.3,111.36,214000.0
2012-08-31 15:30:00,111.39,111.75,111.21,111.44,454100.0,111.39,111.75,111.21,111.44,454100.0
2012-09-04 09:30:00,112.36,114.87,111.54,114.18,1023900.0,112.36,114.87,111.54,114.18,1023900.0
2012-09-04 10:00:00,114.22,114.42,112.79,112.96,569900.0,114.22,114.42,112.79,112.96,569900.0
2012-09-04 10:30:00,112.96,113.73,112.58,113.24,274200.0,112.96,113.73,112.58,113.24,274200.0
2012-09-04 11:00:00,113.23,114.01,113.01,113.98,255500.0,113.23,114.01,113.01,113.98,255500.0
2012-09-04 11:30:00,113.99,115.06,113.98,114.84,437200.0,113.99,115.06,113.98,114.84,437200.0
2012-09-04 12:00:00,114.86,115.04,114.29,114.93,326000.0,114.86,115.04,114.29,114.93,326000.0
2012-09-04 12:30:00,114.92,115.0,114.71,114.96,266300.0,114.92,115.0,114.71,114.96,266300.0
2012-09-04 13:00:00,114.94,114.95,114.74,114.89,187100.0,114.94,114.95,114.74,114.89,187100.0
2012-09-04 13:30:00,114.9,114.95,114.53,114.83,229600.0,114.9,114.95,114.53,114.83,229600.0
2012-09-04 14:00:00,114.79,115.24,114.7,115.23,367500.0,114.79,115.24,114.7,115.23,367500.0
2012-09-04 14:30:00,115.24,115.44,114.84,115.0,345500.0,115.24,115.44,114.84,115.0,345500.0
2012-09-04 15:00:00,115.0,115.02,114.53,114.86,249700.0,115.0,115.02,114.53,114.86,249700.0
2012-09-04 15:30:00,114.84,114.89,114.27,114.53,573400.0,114.84,114.89,114.27,114.53,573400.0
2012-09-05 09:30:00,113.63,114.64,112.61,112.75,879700.0,113.63,114.64,112.61,112.75,879700.0
2012-09-05 10:00:00,112.71,113.24,112.0,112.63,775200.0,112.71,113.24,112.0,112.63,775200.0
2012-09-05 10:30:00,112.6,112.65,111.88,111.9,480500.0,112.6,112.65,111.88,111.9,480500.0
2012-09-05 11:00:00,111.91,112.25,111.8,112.21,313200.0,111.91,112.25,111.8,112.21,313200.0
2012-09-05 11:30:00,112.22,112.36,111.88,112.0,298300.0,112.22,112.36,111.88,112.0,298300.0
2012-09-05 12:00:00,112.0,112.02,111.86,111.97,165700.0,112.0,112.02,111.86,111.97,165700.0
2012-09-05 12:30:00,111.96,112.22,111.85,111.85,213800.0,111.96,112.22,111.85,111.85,213800.0
2012-09-05 13:00:00,111.85,112.17,111.82,112.14,170400.0,111.85,112.17,111.82,112.14,170400.0
2012-09-05 13:30:00,112.14,112.16,111.62,111.79,224800.0,112.14,112.16,111.62,111.79,224800.0
2012-09-05 14:00:00,111.8,112.01,111.62,111.95,141600.0,111.8,112.01,111.62,111.95,141600.0
2012-09-05 14:30:00,111.99,111.99,111.75,111.75,210500.0,111.99,111.99,111.75,111.75,210500.0
2012-09-05 15:00:00,111.75,111.92,111.7,111.79,232400.0,111.75,111.92,111.7,111.79,232400.0
2012-09-05 15:30:00,111.78,111.99,111.71,111.93,457800.0,111.78,111.99,111.71,111.93,457800.0
2012-09-06 09:30:00,113.5,113.54,108.88,109.5,2595200.0,113.5,113.54,108.88,109.5,2595200.0
2012-09-06 10:00:00,109.49,110.7,109.49,110.1,1078300.0,109.49,110.7,109.49,110.1,1078300.0
2012-09-06 10:30:00,110.05,110.44,109.8,110.06,558000.0,110.05,110.44,109.8,110.06,558000.0
2012-09-06 11:00:00,110.05,111.81,109.85,111.71,971700.0,110.05,111.81,109.85,111.71,971700.0
2012-09-06 11:30:00,111.72,112.22,111.12,111.67,685400.0,111.72,112.22,111.12,111.67,685400.0
2012-09-06 12:00:00,111.67,112.67,111.67,112.3,507200.0,111.67,112.67,111.67,112.3,507200.0
2012-09-06 12:30:00,112.31,112.37,111.8,112.21,291900.0,112.31,112.37,111.8,112.21,291900.0
2012-09-06 13:00:00,112.16,112.3,111.88,112.26,270400.0,112.16,112.3,111.88,112.26,270400.0
2012-09-06 13:30:00,112.24,112.35,112.02,112.06,290100.0,112.24,112.35,112.02,112.06,290100.0
2012-09-06 14:00:00,112.07,112.5,112.07,112.41,421300.0,112.07,112.5,112.07,112.41,421300.0
2012-09-06 14:30:00,112.41,113.22,112.21,113.08,564200.0,112.41,113.22,112.21,113.08,564200.0
2012-09-06 15:00:00,113.04,113.05,112.42,112.75,399000.0,113.04,113.05,112.42,112.75,399000.0
2012-09-06 15:30:00,112.76,112.78,112.37,112.76,506900.0,112.76,112.78,112.37,112.76,506900.0
2012-09-07 09:30:00,114.4,114.45,112.71,113.17,1396000.0,114.4,114.45,112.71,113.17,1396000.0
2012-09-07 10:00:00,113.17,113.54,112.51,112.64,931100.0,113.17,113.54,112.51,112.64,931100.0
2012-09-07 10:30:00,112.68,113.16,112.5,112.95,703400.0,112.68,113.16,112.5,112.95,703400.0
2012-09-07 11:00:00,112.96,113.57,112.71,113.38,456900.0,112.96,113.57,112.71,113.38,456900.0
2012-09-07 11:30:00,113.41,113.61,113.06,113.4,522700.0,113.41,113.61,113.06,113.4,522700.0
2012-09-07 12:00:00,113.37,113.44,112.78,112.78,256200.0,113.37,113.44,112.78,112.78,256200.0
2012-09-07 12:30:00,112.83,113.07,112.58,112.75,292500.0,112.83,113.07,112.58,112.75,292500.0
2012-09-07 13:00:00,112.78,112.84,111.88,112.07,507400.0,112.78,112.84,111.88,112.07,507400.0
2012-09-07 13:30:00,112.06,112.07,111.67,111.73,339600.0,112.06,112.07,111.67,111.73,339600.0
2012-09-07 14:00:00,111.71,111.72,110.57,110.96,592300.0,111.71,111.72,110.57,110.96,592300.0
2012-09-07 14:30:00,110.96,111.0,109.99,109.99,758700.0,110.96,111.0,109.99,109.99,758700.0
2012-09-07 15:00:00,110.01,110.4,109.88,110.15,816000.0,110.01,110.4,109.88,110.15,816000.0
2012-09-07 15:30:00,110.13,110.4,109.4,109.53,1709300.0,110.13,110.4,109.4,109.53,1709300.0
2012-09-10 09:30:00,109.1,109.9,106.87,108.3,2097300.0,109.1,109.9,106.87,108.3,2097300.0
2012-09-10 10:00:00,108.31,108.92,107.85,108.72,647900.0,108.31,108.92,107.85,108.72,647900.0
2012-09-10 10:30:00,108.72,109.2,108.11,108.92,502600.0,108.72,109.2,108.11,108.92,502600.0
2012-09-10 11:00:00,108.92,109.11,108.44,108.9,402200.0,108.92,109.11,108.44,108.9,402200.0
2012-09-10 11:30:00,108.91,110.26,108.86,109.94,527500.0,108.91,110.26,108.86,109.94,527500.0
2012-09-10 12:00:00,109.91,110.35,109.75,109.9,405600.0,109.91,110.35,109.75,109.9,405600.0
2012-09-10 12:30:00,109.9,110.48,109.81,110.25,281200.0,109.9,110.48,109.81,110.25,281200.0
2012-09-10 13:00:00,110.26,110.71,110.15,110.66,265600.0,110.26,110.71,110.15,110.66,265600.0
2012-09-10 13:30:00,110.68,110.72,110.07,110.32,376500.0,110.68,110.72,110.07,110.32,376500.0
2012-09-10 14:00:00,110.3,110.38,109.88,110.01,298600.0,110.3,110.38,109.88,110.01,298600.0
2012-09-10 14:30:00,110.04,110.11,109.9,109.91,192700.0,110.04,110.11,109.9,109.91,192700.0
2012-09-10 15:00:00,109.9,109.97,109.4,109.72,334700.0,109.9,109.97,109.4,109.72,334700.0
2012-09-10 15:30:00,109.72,109.76,109.09,109.14,545800.0,109.72,109.76,109.09,109.14,545800.0
2012-09-11 09:30:00,109.97,110.01,107.5,108.96,1189400.0,109.97,110.01,107.5,108.96,1189400.0
2012-09-11 10:00:00,108.99,109.34,108.41,108.62,488700.0,108.99,109.34,108.41,108.62,488700.0
2012-09-11 10:30:00,108.65,108.8,108.15,108.48,329900.0,108.65,108.8,108.15,108.48,329900.0
2012-09-11 11:00:00,108.5,108.87,108.49,108.63,218300.0,108.5,108.87,108.49,108.63,218300.0
2012-09-11 11:30:00,108.61,108.74,108.48,108.63,239000.0,108.61,108.74,108.48,108.63,239000.0
2012-09-11 12:00:00,108.66,108.77,108.55,108.68,286100.0,108.66,108.77,108.55,108.68,286100.0
2012-09-11 12:30:00,108.71,108.73,108.55,108.66,201400.0,108.71,108.73,108.55,108.66,201400.0
2012-09-11 13:00:00,108.66,109.34,108.64,109.33,267800.0,108.66,109.34,108.64,109.33,267800.0
2012-09-11 13:30:00,109.33,109.87,109.18,109.43,221100.0,109.33,109.87,109.18,109.43,221100.0
2012-09-11 14:00:00,109.47,109.75,109.33,109.73,230400.0,109.47,109.75,109.33,109.73,230400.0
2012-09-11 14:30:00,109.72,109.75,109.24,109.62,334900.0,109.72,109.75,109.24,109.62,334900.0
2012-09-11 15:00:00,109.61,109.8,109.43,109.52,342400.0,109.61,109.8,109.43,109.52,342400.0
2012-09-11 15:30:00,109.51,109.96,109.5,109.84,486400.0,109.51,109.96,109.5,109.84,486400.0
2012-09-12 09:30:00,109.63,110.04,107.11,107.88,1582300.0,109.63,110.04,107.11,107.88,1582300.0
2012-09-12 10:00:00,107.95,107.95,106.63,106.97,1343000.0,107.95,107.95,106.63,106.97,1343000.0
2012-09-12 10:30:00,106.86,107.58,106.72,107.21,561300.0,106.86,107.58,106.72,107.21,561300.0
2012-09-12 11:00:00,107.22,107.5,107.0,107.48,367300.0,107.22,107.5,107.0,107.48,367300.0
2012-09-12 11:30:00,107.48,107.85,107.43,107.55,359300.0,107.48,107.85,107.43,107.55,359300.0
2012-09-12 12:00:00,107.55,107.59,107.1,107.3,280300.0,107.55,107.59,107.1,107.3,280300.0
2012-09-12 12:30:00,107.3,107.46,107.19,107.2,204100.0,107.3,107.46,107.19,107.2,204100.0
2012-09-12 13:00:00,107.21,107.5,107.15,107.29,248300.0,107.21,107.5,107.15,107.29,248300.0
2012-09-12 13:30:00,107.27,107.63,107.22,107.25,280900.0,107.27,107.63,107.22,107.25,280900.0
2012-09-12 14:00:00,107.24,107.41,107.03,107.13,224900.0,107.24,107.41,107.03,107.13,224900.0
2012-09-12 14:30:00,107.11,107.22,107.05,107.11,166100.0,107.11,107.22,107.05,107.11,166100.0
2012-09-12 15:00:00,107.12,107.14,106.63,106.75,467200.0,107.12,107.14,106.63,106.75,467200.0
2012-09-12 15:30:00,106.74,107.25,106.6,107.1,773500.0,106.74,107.25,106.6,107.1,773500.0
2012-09-13 09:30:00,108.39,109.9,107.56,109.71,1367200.0,108.39,109.9,107.56,109.71,1367200.0
2012-09-13 10:00:00,109.66,109.83,108.5,108.58,519100.0,109.66,109.83,108.5,108.58,519100.0
2012-09-13 10:30:00,108.55,109.16,108.54,108.9,219800.0,108.55,109.16,108.54,108.9,219800.0
2012-09-13 11:00:00,108.9,109.4,108.88,109.25,270700.0,108.9,109.4,108.88,109.25,270700.0
2012-09-13 11:30:00,109.27,109.4,109.05,109.11,234200.0,109.27,109.4,109.05,109.11,234200.0
2012-09-13 12:00:00,109.11,109.28,108.6,108.76,204500.0,109.11,109.28,108.6,108.76,204500.0
2012-09-13 12:30:00,108.76,109.75,108.55,109.21,549800.0,108.76,109.75,108.55,109.21,549800.0
2012-09-13 13:00:00,109.25,110.5,109.25,110.5,585200.0,109.25,110.5,109.25,110.5,585200.0
2012-09-13 13:30:00,110.49,110.79,110.08,110.13,433000.0,110.49,110.79,110.08,110.13,433000.0
2012-09-13 14:00:00,110.14,110.91,110.13,110.6,442800.0,110.14,110.91,110.13,110.6,442800.0
2012-09-13 14:30:00,110.56,110.63,109.74,109.81,447800.0,110.56,110.63,109.74,109.81,447800.0
2012-09-13 15:00:00,109.79,109.99,109.5,109.54,440600.0,109.79,109.99,109.5,109.54,440600.0
2012-09-13 15:30:00,109.58,110.09,109.51,109.78,503800.0,109.58,110.09,109.51,109.78,503800.0
2012-09-14 09:30:00,112.22,115.0,111.85,114.94,2345700.0,112.22,115.0,111.85,114.94,2345700.0
2012-09-14 10:00:00,114.98,116.29,114.85,115.18,1338400.0,114.98,116.29,114.85,115.18,1338400.0
2012-09-14 10:30:00,115.2,115.38,114.68,115.0,697600.0,115.2,115.38,114.68,115.0,697600.0
2012-09-14 11:00:00,115.0,115.5,114.99,115.41,692300.0,115.0,115.5,114.99,115.41,692300.0
2012-09-14 11:30:00,115.42,115.5,114.82,115.2,559500.0,115.42,115.5,114.82,115.2,559500.0
2012-09-14 12:00:00,115.2,115.38,114.85,115.04,409800.0,115.2,115.38,114.85,115.04,409800.0
2012-09-14 12:30:00,115.05,115.4,114.94,115.23,310000.0,115.05,115.4,114.94,115.23,310000.0
2012-09-14 13:00:00,115.25,115.36,115.0,115.02,422900.0,115.25,115.36,115.0,115.02,422900.0
2012-09-14 13:30:00,115.02,115.55,115.0,115.27,354500.0,115.02,115.55,115.0,115.27,354500.0
2012-09-14 14:00:00,115.29,115.85,115.25,115.79,446800.0,115.29,115.85,115.25,115.79,446800.0
2012-09-14 14:30:00,115.81,116.0,115.61,115.88,347800.0,115.81,116.0,115.61,115.88,347800.0
2012-09-14 15:00:00,115.91,116.04,115.18,115.46,595800.0,115.91,116.04,115.18,115.46,595800.0
2012-09-14 15:30:00,115.44,115.65,115.3,115.63,925100.0,115.44,115.65,115.3,115.63,925100.0
2012-09-17 09:30:00,116.29,116.44,113.95,114.08,1111700.0,116.29,116.44,113.95,114.08,1111700.0
2012-09-17 10:00:00,114.08,114.74,113.24,113.52,506000.0,114.08,114.74,113.24,113.52,506000.0
2012-09-17 10:30:00,113.56,114.1,113.44,113.75,283500.0,113.56,114.1,113.44,113.75,283500.0
2012-09-17 11:00:00,113.77,114.17,113.71,113.76,213200.0,113.77,114.17,113.71,113.76,213200.0
2012-09-17 11:30:00,113.76,113.89,113.5,113.58,208400.0,113.76,113.89,113.5,113.58,208400.0
2012-09-17 12:00:00,113.61,113.91,113.52,113.81,273400.0,113.61,113.91,113.52,113.81,273400.0
2012-09-17 12:30:00,113.73,114.09,113.68,114.03,248800.0,113.73,114.09,113.68,114.03,248800.0
2012-09-17 13:00:00,114.03,114.07,113.51,113.6,208800.0,114.03,114.07,113.51,113.6,208800.0
2012-09-17 13:30:00,113.61,113.61,113.03,113.22,201900.0,113.61,113.61,113.03,113.22,201900.0
2012-09-17 14:00:00,113.21,113.21,112.72,112.97,336300.0,113.21,113.21,112.72,112.97,336300.0
2012-09-17 14:30:00,112.97,113.07,112.66,112.76,376900.0,112.97,113.07,112.66,112.76,376900.0
2012-09-17 15:00:00,112.76,113.12,112.75,112.93,267900.0,112.76,113.12,112.75,112.93,267900.0
2012-09-17 15:30:00,112.94,113.59,112.77,113.33,489900.0,112.94,113.59,112.77,113.33,489900.0
2012-09-18 09:30:00,112.95,113.0,112.06,112.7,620000.0,112.95,113.0,112.06,112.7,620000.0
2012-09-18 10:00:00,112.71,112.89,112.26,112.64,290100.0,112.71,112.89,112.26,112.64,290100.0
2012-09-18 10:30:00,112.62,112.8,111.54,112.02,357100.0,112.62,112.8,111.54,112.02,357100.0
2012-09-18 11:00:00,112.04,112.16,111.53,111.85,245300.0,112.04,112.16,111.53,111.85,245300.0
2012-09-18 11:30:00,111.85,111.86,111.14,111.22,235500.0,111.85,111.86,111.14,111.22,235500.0
2012-09-18 12:00:00,111.27,111.46,110.9,110.96,239300.0,111.27,111.46,110.9,110.96,239300.0
2012-09-18 12:30:00,110.92,111.54,110.92,111.29,277600.0,110.92,111.54,110.92,111.29,277600.0
2012-09-18 13:00:00,111.3,112.07,111.21,111.67,283700.0,111.3,112.07,111.21,111.67,283700.0
2012-09-18 13:30:00,111.73,111.75,111.21,111.3,223200.0,111.73,111.75,111.21,111.3,223200.0
2012-09-18 14:00:00,111.3,111.55,111.16,111.48,387500.0,111.3,111.55,111.16,111.48,387500.0
2012-09-18 14:30:00,111.5,111.56,111.34,111.52,382800.0,111.5,111.56,111.34,111.52,382800.0
2012-09-18 15:00:00,111.51,111.78,111.2,111.51,314800.0,111.51,111.78,111.2,111.51,314800.0
2012-09-18 15:30:00,111.5,112.05,111.4,111.97,548400.0,111.5,112.05,111.4,111.97,548400.0
2012-09-19 09:30:00,112.67,112.82,111.02,112.09,489100.0,112.67,112.82,111.02,112.09,489100.0
2012-09-19 10:00:00,112.05,112.87,111.9,112.48,430100.0,112.05,112.87,111.9,112.48,430100.0
2012-09-19 10:30:00,112.48,112.73,112.1,112.71,301500.0,112.48,112.73,112.1,112.71,301500.0
2012-09-19 11:00:00,112.71,113.57,112.65,113.4,549900.0,112.71,113.57,112.65,113.4,549900.0
2012-09-19 11:30:00,113.4,114.5,113.3,114.43,575800.0,113.4,114.5,113.3,114.43,575800.0
2012-09-19 12:00:00,114.45,114.85,114.14,114.8,415800.0,114.45,114.85,114.14,114.8,415800.0
2012-09-19 12:30:00,114.81,114.81,114.47,114.61,210300.0,114.81,114.81,114.47,114.61,210300.0
2012-09-19 13:00:00,114.61,114.69,113.92,113.99,170400.0,114.61,114.69,113.92,113.99,170400.0
2012-09-19 13:30:00,113.95,114.24,113.8,114.2,296100.0,113.95,114.24,113.8,114.2,296100.0
2012-09-19 14:00:00,114.2,114.3,113.91,114.25,228400.0,114.2,114.3,113.91,114.25,228400.0
2012-09-19 14:30:00,114.23,114.32,114.05,114.31,382000.0,114.23,114.32,114.05,114.31,382000.0
2012-09-19 15:00:00,114.32,114.54,114.22,114.45,216200.0,114.32,114.54,114.22,114.45,216200.0
2012-09-19 15:30:00,114.45,114.5,114.03,114.15,444700.0,114.45,114.5,114.03,114.15,444700.0
2012-09-20 09:30:00,112.28,112.94,111.04,111.2,771000.0,112.28,112.94,111.04,111.2,771000.0
2012-09-20 10:00:00,111.22,111.89,111.16,111.64,354300.0,111.22,111.89,111.16,111.64,354300.0
2012-09-20 10:30:00,111.67,111.99,111.51,111.77,202400.0,111.67,111.99,111.51,111.77,202400.0
2012-09-20 11:00:00,111.78,111.88,111.45,111.48,161200.0,111.78,111.88,111.45,111.48,161200.0
2012-09-20 11:30:00,111.45,111.58,111.25,111.41,145300.0,111.45,111.58,111.25,111.41,145300.0
2012-09-20 12:00:00,111.37,111.55,111.26,111.5,224800.0,111.37,111.55,111.26,111.5,224800.0
2012-09-20 12:30:00,111.52,111.55,111.0,111.0,299300.0,111.52,111.55,111.0,111.0,299300.0
2012-09-20 13:00:00,111.0,111.39,110.84,111.34,368600.0,111.0,111.39,110.84,111.34,368600.0
2012-09-20 13:30:00,111.32,111.53,111.21,111.5,369500.0,111.32,111.53,111.21,111.5,369500.0
2012-09-20 14:00:00,111.5,111.63,111.38,111.47,364000.0,111.5,111.63,111.38,111.47,364000.0
2012-09-20 14:30:00,111.47,111.49,111.03,111.19,294800.0,111.47,111.49,111.03,111.19,294800.0
2012-09-20 15:00:00,111.18,111.54,111.05,111.17,392900.0,111.18,111.54,111.05,111.17,392900.0
2012-09-20 15:30:00,111.18,111.32,111.02,111.29,436100.0,111.18,111.32,111.02,111.29,436100.0
2012-09-21 09:30:00,112.07,112.51,110.06,110.45,1541800.0,112.07,112.51,110.06,110.45,1541800.0
2012-09-21 10:00:00,110.39,111.2,110.3,110.98,564200.0,110.39,111.2,110.3,110.98,564200.0
2012-09-21 10:30:00,110.98,111.46,110.71,110.76,374200.0,110.98,111.46,110.71,110.76,374200.0
2012-09-21 11:00:00,110.73,111.07,110.61,110.82,254300.0,110.73,111.07,110.61,110.82,254300.0
2012-09-21 11:30:00,110.82,110.98,110.65,110.85,250600.0,110.82,110.98,110.65,110.85,250600.0
2012-09-21 12:00:00,110.87,111.08,110.76,110.8,223200.0,110.87,111.08,110.76,110.8,223200.0
2012-09-21 12:30:00,110.83,111.19,110.79,111.11,173800.0,110.83,111.19,110.79,111.11,173800.0
2012-09-21 13:00:00,111.11,111.54,111.11,111.2,287300.0,111.11,111.54,111.11,111.2,287300.0
2012-09-21 13:30:00,111.18,111.53,111.15,111.27,316700.0,111.18,111.53,111.15,111.27,316700.0
2012-09-21 14:00:00,111.27,111.34,110.7,110.85,340000.0,111.27,111.34,110.7,110.85,340000.0
2012-09-21 14:30:00,110.85,111.1,110.73,110.94,337900.0,110.85,111.1,110.73,110.94,337900.0
2012-09-21 15:00:00,110.94,111.35,110.86,111.21,337900.0,110.94,111.35,110.86,111.21,337900.0
2012-09-21 15:30:00,111.21,111.23,110.95,111.16,545400.0,111.21,111.23,110.95,111.16,545400.0
2012-09-24 09:30:00,110.2,112.99,110.15,112.99,928900.0,110.2,112.99,110.15,112.99,928900.0
2012-09-24 10:00:00,112.99,113.4,112.3,112.78,523200.0,112.99,113.4,112.3,112.78,523200.0
2012-09-24 10:30:00,112.71,113.55,112.7,113.55,389300.0,112.71,113.55,112.7,113.55,389300.0
2012-09-24 11:00:00,113.55,113.71,113.21,113.54,286900.0,113.55,113.71,113.21,113.54,286900.0
2012-09-24 11:30:00,113.49,113.65,113.07,113.25,202500.0,113.49,113.65,113.07,113.25,202500.0
2012-09-24 12:00:00,113.24,113.52,113.05,113.42,141500.0,113.24,113.52,113.05,113.42,141500.0
2012-09-24 12:30:00,113.44,113.5,113.23,113.34,166200.0,113.44,113.5,113.23,113.34,166200.0
2012-09-24 13:00:00,113.36,113.5,113.21,113.23,316300.0,113.36,113.5,113.21,113.23,316300.0
2012-09-24 13:30:00,113.24,113.28,112.7,112.89,313900.0,113.24,113.28,112.7,112.89,313900.0
2012-09-24 14:00:00,112.9,113.27,112.85,113.24,386800.0,112.9,113.27,112.85,113.24,386800.0
2012-09-24 14:30:00,113.25,113.38,113.03,113.34,138000.0,113.25,113.38,113.03,113.34,138000.0
2012-09-24 15:00:00,113.34,113.43,113.15,113.36,297900.0,113.34,113.43,113.15,113.36,297900.0
2012-09-24 15:30:00,113.35,113.4,113.06,113.21,355300.0,113.35,113.4,113.06,113.21,355300.0
2012-09-25 09:30:00,113.5,114.23,112.68,113.19,565700.0,113.5,114.23,112.68,113.19,565700.0
2012-09-25 10:00:00,113.19,114.21,113.18,114.1,485500.0,113.19,114.21,113.18,114.1,485500.0
2012-09-25 10:30:00,114.08,114.92,114.05,114.66,491600.0,114.08,114.92,114.05,114.66,491600.0
2012-09-25 11:00:00,114.68,115.79,114.68,115.21,839100.0,114.68,115.79,114.68,115.21,839100.0
2012-09-25 11:30:00,115.24,115.3,114.61,114.81,301700.0,115.24,115.3,114.61,114.81,301700.0
2012-09-25 12:00:00,114.82,115.06,114.25,114.49,479500.0,114.82,115.06,114.25,114.49,479500.0
2012-09-25 12:30:00,114.49,114.52,113.91,114.13,434500.0,114.49,114.52,113.91,114.13,434500.0
2012-09-25 13:00:00,114.15,114.56,114.04,114.52,271900.0,114.15,114.56,114.04,114.52,271900.0
2012-09-25 13:30:00,114.51,114.79,113.96,114.09,337900.0,114.51,114.79,113.96,114.09,337900.0
2012-09-25 14:00:00,114.06,114.39,113.82,114.12,434700.0,114.06,114.39,113.82,114.12,434700.0
2012-09-25 14:30:00,114.1,114.12,112.96,112.99,419200.0,114.1,114.12,112.96,112.99,419200.0
2012-09-25 15:00:00,112.96,113.14,112.05,112.86,673500.0,112.96,113.14,112.05,112.86,673500.0
2012-09-25 15:30:00,112.85,113.33,112.36,112.43,488200.0,112.85,113.33,112.36,112.43,488200.0
2012-09-26 09:30:00,111.13,113.88,110.8,113.62,773600.0,111.13,113.88,110.8,113.62,773600.0
2012-09-26 10:00:00,113.52,113.58,112.05,112.06,598100.0,113.52,113.58,112.05,112.06,598100.0
2012-09-26 10:30:00,112.09,112.51,111.52,111.53,342700.0,112.09,112.51,111.52,111.53,342700.0
2012-09-26 11:00:00,111.59,112.15,111.5,112.12,324700.0,111.59,112.15,111.5,112.12,324700.0
2012-09-26 11:30:00,112.13,112.36,111.68,112.15,234100.0,112.13,112.36,111.68,112.15,234100.0
2012-09-26 12:00:00,112.1,112.61,112.06,112.48,241800.0,112.1,112.61,112.06,112.48,241800.0
2012-09-26 12:30:00,112.46,113.13,112.35,113.1,245300.0,112.46,113.13,112.35,113.1,245300.0
2012-09-26 13:00:00,113.13,113.35,112.8,113.32,325100.0,113.13,113.35,112.8,113.32,325100.0
2012-09-26 13:30:00,113.32,113.45,112.36,112.5,269700.0,113.32,113.45,112.36,112.5,269700.0
2012-09-26 14:00:00,112.47,113.05,112.36,112.57,177100.0,112.47,113.05,112.36,112.57,177100.0
2012-09-26 14:30:00,112.61,112.61,112.14,112.46,149700.0,112.61,112.61,112.14,112.46,149700.0
2012-09-26 15:00:00,112.47,112.47,111.75,111.9,310400.0,112.47,112.47,111.75,111.9,310400.0
2012-09-26 15:30:00,111.9,112.2,111.7,112.19,381400.0,111.9,112.2,111.7,112.19,381400.0
2012-09-27 09:30:00,113.21,114.05,112.89,113.26,642200.0,113.21,114.05,112.89,113.26,642200.0
2012-09-27 10:00:00,113.2,113.5,112.81,113.48,511200.0,113.2,113.5,112.81,113.48,511200.0
2012-09-27 10:30:00,113.44,113.6,113.31,113.35,266800.0,113.44,113.6,113.31,113.35,266800.0
2012-09-27 11:00:00,113.35,113.49,112.96,113.37,250500.0,113.35,113.49,112.96,113.37,250500.0
2012-09-27 11:30:00,113.39,113.5,113.06,113.5,187700.0,113.39,113.5,113.06,113.5,187700.0
2012-09-27 12:00:00,113.5,114.01,113.42,113.84,340400.0,113.5,114.01,113.42,113.84,340400.0
2012-09-27 12:30:00,113.79,114.37,113.6,114.35,305300.0,113.79,114.37,113.6,114.35,305300.0
2012-09-27 13:00:00,114.35,114.54,113.44,113.75,457500.0,114.35,114.54,113.44,113.75,457500.0
2012-09-27 13:30:00,113.75,114.17,113.72,113.87,253900.0,113.75,114.17,113.72,113.87,253900.0
2012-09-27 14:00:00,113.88,114.37,113.71,114.18,273300.0,113.88,114.37,113.71,114.18,273300.0
2012-09-27 14:30:00,114.21,114.58,114.08,114.09,287000.0,114.21,114.58,114.08,114.09,287000.0
2012-09-27 15:00:00,114.1,114.48,114.09,114.41,225900.0,114.1,114.48,114.09,114.41,225900.0
2012-09-27 15:30:00,114.42,114.75,114.26,114.6,481900.0,114.42,114.75,114.26,114.6,481900.0
2012-09-28 09:30:00,114.45,116.43,113.8,115.63,1365300.0,114.45,116.43,113.8,115.63,1365300.0
2012-09-28 10:00:00,115.58,116.0,115.18,115.81,519400.0,115.58,116.0,115.18,115.81,519400.0
2012-09-28 10:30:00,115.84,116.84,115.83,116.78,709900.0,115.84,116.84,115.83,116.78,709900.0
2012-09-28 11:00:00,116.77,117.2,116.52,116.94,604100.0,116.77,117.2,116.52,116.94,604100.0
2012-09-28 11:30:00,116.98,117.2,116.19,116.57,453400.0,116.98,117.2,116.19,116.57,453400.0
2012-09-28 12:00:00,116.57,116.62,116.01,116.11,263900.0,116.57,116.62,116.01,116.11,263900.0
2012-09-28 12:30:00,116.18,116.44,116.07,116.26,119600.0,116.18,116.44,116.07,116.26,119600.0
2012-09-28 13:00:00,116.3,116.31,115.86,116.3,154500.0,116.3,116.31,115.86,116.3,154500.0
2012-09-28 13:30:00,116.31,116.98,116.3,116.79,242400.0,116.31,116.98,116.3,116.79,242400.0
2012-09-28 14:00:00,116.84,116.97,116.09,116.33,234800.0,116.84,116.97,116.09,116.33,234800.0
2012-09-28 14:30:00,116.33,116.82,116.33,116.57,158700.0,116.33,116.82,116.33,116.57,158700.0
2012-09-28 15:00:00,116.57,116.8,116.36,116.67,220200.0,116.57,116.8,116.36,116.67,220200.0
2012-09-28 15:30:00,116.69,117.2,116.52,116.84,901000.0,116.69,117.2,116.52,116.84,901000.0
2012-10-01 09:30:00,114.47,115.3,113.21,113.69,1397600.0,114.47,115.3,113.21,113.69,1397600.0
2012-10-01 10:00:00,113.72,114.29,113.25,113.39,764100.0,113.72,114.29,113.25,113.39,764100.0
2012-10-01 10:30:00,113.42,113.55,112.75,113.47,572700.0,113.42,113.55,112.75,113.47,572700.0
2012-10-01 11:00:00,113.47,113.54,112.9,112.94,405400.0,113.47,113.54,112.9,112.94,405400.0
2012-10-01 11:30:00,112.9,112.96,112.25,112.69,545500.0,112.9,112.96,112.25,112.69,545500.0
2012-10-01 12:00:00,112.72,112.83,112.11,112.83,399900.0,112.72,112.83,112.11,112.83,399900.0
2012-10-01 12:30:00,112.79,112.89,111.81,111.95,428900.0,112.79,112.89,111.81,111.95,428900.0
2012-10-01 13:00:00,111.91,112.47,111.86,112.4,372800.0,111.91,112.47,111.86,112.4,372800.0
2012-10-01 13:30:00,112.4,112.71,112.01,112.69,214800.0,112.4,112.71,112.01,112.69,214800.0
2012-10-01 14:00:00,112.73,112.89,112.5,112.69,181900.0,112.73,112.89,112.5,112.69,181900.0
2012-10-01 14:30:00,112.69,112.94,112.6,112.94,149700.0,112.69,112.94,112.6,112.94,149700.0
2012-10-01 15:00:00,112.93,112.94,112.26,112.51,330000.0,112.93,112.94,112.26,112.51,330000.0
2012-10-01 15:30:00,112.48,112.86,112.31,112.86,582400.0,112.48,112.86,112.31,112.86,582400.0
2012-10-02 09:30:00,112.0,112.64,110.88,112.13,1037600.0,112.0,112.64,110.88,112.13,1037600.0
2012-10-02 10:00:00,112.14,112.77,111.48,112.65,450400.0,112.14,112.77,111.48,112.65,450400.0
2012-10-02 10:30:00,112.63,113.1,112.08,112.36,367100.0,112.63,113.1,112.08,112.36,367100.0
2012-10-02 11:00:00,112.35,112.56,112.09,112.31,173700.0,112.35,112.56,112.09,112.31,173700.0
2012-10-02 11:30:00,112.37,112.68,111.9,112.1,317000.0,112.37,112.68,111.9,112.1,317000.0
2012-10-02 12:00:00,112.18,112.54,112.04,112.32,138400.0,112.18,112.54,112.04,112.32,138400.0
2012-10-02 12:30:00,112.31,112.51,112.15,112.35,82800.0,112.31,112.51,112.15,112.35,82800.0
2012-10-02 13:00:00,112.33,112.42,112.15,112.27,129100.0,112.33,112.42,112.15,112.27,129100.0
2012-10-02 13:30:00,112.27,112.48,112.08,112.23,56000.0,112.27,112.48,112.08,112.23,56000.0
2012-10-02 14:00:00,112.23,112.33,111.72,111.89,174400.0,112.23,112.33,111.72,111.89,174400.0
2012-10-02 14:30:00,111.87,111.93,111.61,111.83,131800.0,111.87,111.93,111.61,111.83,131800.0
2012-10-02 15:00:00,111.85,112.53,111.81,112.45,161500.0,111.85,112.53,111.81,112.45,161500.0
2012-10-02 15:30:00,112.5,112.54,112.26,112.34,298800.0,112.5,112.54,112.26,112.34,298800.0
2012-10-03 09:30:00,112.42,112.94,111.53,111.81,381300.0,112.42,112.94,111.53,111.81,381300.0
2012-10-03 10:00:00,111.75,112.1,111.55,111.66,242800.0,111.75,112.1,111.55,111.66,242800.0
2012-10-03 10:30:00,111.66,111.93,111.62,111.84,201600.0,111.66,111.93,111.62,111.84,201600.0
2012-10-03 11:00:00,111.83,112.07,111.58,111.66,145400.0,111.83,112.07,111.58,111.66,145400.0
2012-10-03 11:30:00,111.65,111.82,111.24,111.5,229500.0,111.65,111.82,111.24,111.5,229500.0
2012-10-03 12:00:00,111.5,111.62,111.25,111.51,155700.0,111.5,111.62,111.25,111.51,155700.0
2012-10-03 12:30:00,111.52,111.83,111.47,111.8,153700.0,111.52,111.83,111.47,111.8,153700.0
2012-10-03 13:00:00,111.79,112.06,111.68,111.96,96600.0,111.79,112.06,111.68,111.96,96600.0
2012-10-03 13:30:00,111.93,112.02,111.66,111.93,126100.0,111.93,112.02,111.66,111.93,126100.0
2012-10-03 14:00:00,111.93,112.45,111.93,112.3,154000.0,111.93,112.45,111.93,112.3,154000.0
2012-10-03 14:30:00,112.25,112.49,111.93,112.06,190000.0,112.25,112.49,111.93,112.06,190000.0
2012-10-03 15:00:00,112.05,112.49,111.9,112.31,240400.0,112.05,112.49,111.9,112.31,240400.0
2012-10-03 15:30:00,112.33,112.34,111.96,112.02,448000.0,112.33,112.34,111.96,112.02,448000.0
2012-10-04 09:30:00,112.12,112.45,111.62,111.82,262300.0,112.12,112.45,111.62,111.82,262300.0
2012-10-04 10:00:00,111.82,112.3,111.62,112.13,210300.0,111.82,112.3,111.62,112.13,210300.0
2012-10-04 10:30:00,112.2,112.72,112.17,112.52,194000.0,112.2,112.72,112.17,112.52,194000.0
2012-10-04 11:00:00,112.51,112.7,111.9,111.96,144600.0,112.51,112.7,111.9,111.96,144600.0
2012-10-04 11:30:00,111.93,112.14,111.93,112.0,92900.0,111.93,112.14,111.93,112.0,92900.0
2012-10-04 12:00:00,112.0,112.09,111.85,111.93,95000.0,112.0,112.09,111.85,111.93,95000.0
2012-10-04 12:30:00,111.96,112.05,111.78,111.9,82500.0,111.96,112.05,111.78,111.9,82500.0
2012-10-04 13:00:00,111.84,112.31,111.84,112.25,109400.0,111.84,112.31,111.84,112.25,109400.0
2012-10-04 13:30:00,112.25,112.6,112.19,112.59,138500.0,112.25,112.6,112.19,112.59,138500.0
2012-10-04 14:00:00,112.59,112.62,112.19,112.23,118700.0,112.59,112.62,112.19,112.23,118700.0
2012-10-04 14:30:00,112.2,112.67,112.18,112.6,143600.0,112.2,112.67,112.18,112.6,143600.0
2012-10-04 15:00:00,112.58,113.62,112.57,113.34,446700.0,112.58,113.62,112.57,113.34,446700.0
2012-10-04 15:30:00,113.35,113.6,113.15,113.19,322600.0,113.35,113.6,113.15,113.19,322600.0
2012-10-05 09:30:00,113.74,116.38,113.53,116.1,1049300.0,113.74,116.38,113.53,116.1,1049300.0
2012-10-05 10:00:00,116.11,116.8,115.98,116.36,764200.0,116.11,116.8,115.98,116.36,764200.0
2012-10-05 10:30:00,116.4,116.59,115.8,116.05,422900.0,116.4,116.59,115.8,116.05,422900.0
2012-10-05 11:00:00,116.05,116.3,115.88,115.99,368500.0,116.05,116.3,115.88,115.99,368500.0
2012-10-05 11:30:00,116.0,116.16,115.89,116.0,339400.0,116.0,116.16,115.89,116.0,339400.0
2012-10-05 12:00:00,116.0,116.09,115.57,115.62,300100.0,116.0,116.09,115.57,115.62,300100.0
2012-10-05 12:30:00,115.62,115.84,115.53,115.77,158600.0,115.62,115.84,115.53,115.77,158600.0
2012-10-05 13:00:00,115.81,115.98,115.52,115.56,138200.0,115.81,115.98,115.52,115.56,138200.0
2012-10-05 13:30:00,115.58,115.58,114.76,114.88,311600.0,115.58,115.58,114.76,114.88,311600.0
2012-10-05 14:00:00,114.88,115.28,114.76,115.0,126200.0,114.88,115.28,114.76,115.0,126200.0
2012-10-05 14:30:00,115.0,115.17,114.5,114.57,144700.0,115.0,115.17,114.5,114.57,144700.0
2012-10-05 15:00:00,114.51,114.73,114.12,114.25,187200.0,114.51,114.73,114.12,114.25,187200.0
2012-10-05 15:30:00,114.24,114.35,114.03,114.2,448900.0,114.24,114.35,114.03,114.2,448900.0
2012-10-08 09:30:00,112.8,115.2,112.78,114.53,823000.0,112.8,115.2,112.78,114.53,823000.0
2012-10-08 10:00:00,114.58,115.25,114.26,114.27,430200.0,114.58,115.25,114.26,114.27,430200.0
2012-10-08 10:30:00,114.32,115.0,114.13,114.83,327800.0,114.32,115.0,114.13,114.83,327800.0
2012-10-08 11:00:00,114.92,114.97,114.0,114.2,257000.0,114.92,114.97,114.0,114.2,257000.0
2012-10-08 11:30:00,114.18,114.21,113.72,113.99,202000.0,114.18,114.21,113.72,113.99,202000.0
2012-10-08 12:00:00,114.02,114.07,113.67,113.83,154400.0,114.02,114.07,113.67,113.83,154400.0
2012-10-08 12:30:00,113.84,113.94,113.72,113.79,118000.0,113.84,113.94,113.72,113.79,118000.0
2012-10-08 13:00:00,113.8,114.44,113.76,113.95,164400.0,113.8,114.44,113.76,113.95,164400.0
2012-10-08 13:30:00,113.96,114.05,113.53,113.56,158600.0,113.96,114.05,113.53,113.56,158600.0
2012-10-08 14:00:00,113.56,113.72,113.46,113.51,178800.0,113.56,113.72,113.46,113.51,178800.0
2012-10-08 14:30:00,113.5,113.64,113.42,113.57,109600.0,113.5,113.64,113.42,113.57,109600.0
2012-10-08 15:00:00,113.6,114.16,113.59,114.07,185800.0,113.6,114.16,113.59,114.07,185800.0
2012-10-08 15:30:00,114.07,114.39,114.05,114.29,571800.0,114.07,114.39,114.05,114.29,571800.0
2012-10-09 09:30:00,110.48,110.95,109.15,110.04,2063500.0,110.48,110.95,109.15,110.04,2063500.0
2012-10-09 10:00:00,109.97,110.23,109.25,109.27,820900.0,109.97,110.23,109.25,109.27,820900.0
2012-10-09 10:30:00,109.3,109.33,107.66,108.14,1344500.0,109.3,109.33,107.66,108.14,1344500.0
2012-10-09 11:00:00,108.14,108.17,106.89,107.2,977300.0,108.14,108.17,106.89,107.2,977300.0
2012-10-09 11:30:00,107.21,107.26,106.2,106.37,835500.0,107.21,107.26,106.2,106.37,835500.0
2012-10-09 12:00:00,106.4,106.99,106.01,106.7,636100.0,106.4,106.99,106.01,106.7,636100.0
2012-10-09 12:30:00,106.73,106.74,106.32,106.43,384300.0,106.73,106.74,106.32,106.43,384300.0
2012-10-09 13:00:00,106.43,106.94,106.43,106.54,358700.0,106.43,106.94,106.43,106.54,358700.0
2012-10-09 13:30:00,106.53,106.76,106.42,106.51,382800.0,106.53,106.76,106.42,106.51,382800.0
2012-10-09 14:00:00,106.51,106.59,106.17,106.3,412500.0,106.51,106.59,106.17,106.3,412500.0
2012-10-09 14:30:00,106.3,106.49,105.94,106.44,520300.0,106.3,106.49,105.94,106.44,520300.0
2012-10-09 15:00:00,106.42,107.0,106.27,106.36,562400.0,106.42,107.0,106.27,106.36,562400.0
2012-10-09 15:30:00,106.35,106.52,106.09,106.47,881700.0,106.35,106.52,106.09,106.47,881700.0
2012-10-10 09:30:00,106.62,108.42,106.5,107.75,1069300.0,106.62,108.42,106.5,107.75,1069300.0
2012-10-10 10:00:00,107.8,109.23,107.79,109.13,749500.0,107.8,109.23,107.79,109.13,749500.0
2012-10-10 10:30:00,109.09,109.2,108.1,108.17,537900.0,109.09,109.2,108.1,108.17,537900.0
2012-10-10 11:00:00,108.2,108.51,108.2,108.35,333400.0,108.2,108.51,108.2,108.35,333400.0
2012-10-10 11:30:00,108.33,108.78,108.1,108.37,404500.0,108.33,108.78,108.1,108.37,404500.0
2012-10-10 12:00:00,108.35,108.39,107.97,108.39,259500.0,108.35,108.39,107.97,108.39,259500.0
2012-10-10 12:30:00,108.38,108.38,107.6,107.64,277900.0,108.38,108.38,107.6,107.64,277900.0
2012-10-10 13:00:00,107.69,107.86,107.5,107.5,266500.0,107.69,107.86,107.5,107.5,266500.0
2012-10-10 13:30:00,107.51,107.61,107.04,107.35,278800.0,107.51,107.61,107.04,107.35,278800.0
2012-10-10 14:00:00,107.35,107.8,107.23,107.7,231100.0,107.35,107.8,107.23,107.7,231100.0
2012-10-10 14:30:00,107.66,107.84,107.34,107.59,265300.0,107.66,107.84,107.34,107.59,265300.0
2012-10-10 15:00:00,107.61,107.82,107.5,107.7,331100.0,107.61,107.82,107.5,107.7,331100.0
2012-10-10 15:30:00,107.69,108.13,107.66,108.12,546500.0,107.69,108.13,107.66,108.12,546500.0
2012-10-11 09:30:00,109.52,111.0,109.37,110.19,1036400.0,109.52,111.0,109.37,110.19,1036400.0
2012-10-11 10:00:00,110.18,110.31,109.81,109.89,277600.0,110.18,110.31,109.81,109.89,277600.0
2012-10-11 10:30:00,109.89,110.33,109.66,109.68,328600.0,109.89,110.33,109.66,109.68,328600.0
2012-10-11 11:00:00,109.7,109.7,108.77,109.23,289000.0,109.7,109.7,108.77,109.23,289000.0
2012-10-11 11:30:00,109.28,109.28,108.41,109.0,227000.0,109.28,109.28,108.41,109.0,227000.0
2012-10-11 12:00:00,108.99,109.15,108.63,108.67,88800.0,108.99,109.15,108.63,108.67,88800.0
2012-10-11 12:30:00,108.67,108.71,108.16,108.28,214000.0,108.67,108.71,108.16,108.28,214000.0
2012-10-11 13:00:00,108.29,108.33,107.93,108.27,163100.0,108.29,108.33,107.93,108.27,163100.0
2012-10-11 13:30:00,108.22,108.44,107.8,108.14,153000.0,108.22,108.44,107.8,108.14,153000.0
2012-10-11 14:00:00,108.11,108.97,108.04,108.82,132000.0,108.11,108.97,108.04,108.82,132000.0
2012-10-11 14:30:00,108.83,109.0,108.72,108.92,87400.0,108.83,109.0,108.72,108.92,87400.0
2012-10-11 15:00:00,108.92,109.28,108.66,109.2,155700.0,108.92,109.28,108.66,109.2,155700.0
2012-10-11 15:30:00,109.21,109.21,108.77,109.05,242200.0,109.21,109.21,108.77,109.05,242200.0
2012-10-12 09:30:00,109.5,111.22,108.2,111.15,997400.0,109.5,111.22,108.2,111.15,997400.0
2012-10-12 10:00:00,111.05,111.25,110.11,110.24,475500.0,111.05,111.25,110.11,110.24,475500.0
2012-10-12 10:30:00,110.2,111.12,109.68,111.08,489700.0,110.2,111.12,109.68,111.08,489700.0
2012-10-12 11:00:00,111.1,111.54,110.63,110.67,481400.0,111.1,111.54,110.63,110.67,481400.0
2012-10-12 11:30:00,110.66,111.09,110.36,110.98,246400.0,110.66,111.09,110.36,110.98,246400.0
2012-10-12 12:00:00,110.96,111.2,110.63,111.01,151500.0,110.96,111.2,110.63,111.01,151500.0
2012-10-12 12:30:00,111.01,111.25,110.96,111.12,150800.0,111.01,111.25,110.96,111.12,150800.0
2012-10-12 13:00:00,111.11,111.17,110.7,110.9,180200.0,111.11,111.17,110.7,110.9,180200.0
2012-10-12 13:30:00,110.91,111.05,110.7,110.93,169500.0,110.91,111.05,110.7,110.93,169500.0
2012-10-12 14:00:00,110.93,111.14,110.85,110.96,124000.0,110.93,111.14,110.85,110.96,124000.0
2012-10-12 14:30:00,110.96,111.27,110.92,111.15,157800.0,110.96,111.27,110.92,111.15,157800.0
2012-10-12 15:00:00,111.16,111.68,110.98,111.36,348800.0,111.16,111.68,110.98,111.36,348800.0
2012-10-12 15:30:00,111.35,111.55,111.14,111.26,522400.0,111.35,111.55,111.14,111.26,522400.0
2012-10-15 09:30:00,111.81,113.48,111.01,112.95,837000.0,111.81,113.48,111.01,112.95,837000.0
2012-10-15 10:00:00,112.95,113.24,112.13,112.58,468200.0,112.95,113.24,112.13,112.58,468200.0
2012-10-15 10:30:00,112.52,112.76,112.26,112.76,248100.0,112.52,112.76,112.26,112.76,248100.0
2012-10-15 11:00:00,112.73,113.18,112.71,112.89,254900.0,112.73,113.18,112.71,112.89,254900.0
2012-10-15 11:30:00,112.86,113.16,112.84,112.94,242600.0,112.86,113.16,112.84,112.94,242600.0
2012-10-15 12:00:00,112.96,113.33,112.8,113.13,217400.0,112.96,113.33,112.8,113.13,217400.0
2012-10-15 12:30:00,113.18,113.24,112.93,113.05,104700.0,113.18,113.24,112.93,113.05,104700.0
2012-10-15 13:00:00,113.03,113.21,112.9,113.05,204400.0,113.03,113.21,112.9,113.05,204400.0
2012-10-15 13:30:00,113.07,113.23,112.89,113.07,91100.0,113.07,113.23,112.89,113.07,91100.0
2012-10-15 14:00:00,113.08,113.29,113.02,113.21,140100.0,113.08,113.29,113.02,113.21,140100.0
2012-10-15 14:30:00,113.21,113.23,112.81,113.15,126800.0,113.21,113.23,112.81,113.15,126800.0
2012-10-15 15:00:00,113.12,113.78,113.07,113.77,336100.0,113.12,113.78,113.07,113.77,336100.0
2012-10-15 15:30:00,113.76,113.98,113.3,113.88,785900.0,113.76,113.98,113.3,113.88,785900.0
2012-10-16 09:30:00,113.24,113.35,112.25,112.85,1415200.0,113.24,113.35,112.25,112.85,1415200.0
2012-10-16 10:00:00,112.92,113.68,112.87,113.2,699200.0,112.92,113.68,112.87,113.2,699200.0
2012-10-16 10:30:00,113.18,113.36,112.85,113.18,578800.0,113.18,113.36,112.85,113.18,578800.0
2012-10-16 11:00:00,113.18,113.95,113.15,113.86,643400.0,113.18,113.95,113.15,113.86,643400.0
2012-10-16 11:30:00,113.92,114.8,113.87,114.36,821800.0,113.92,114.8,113.87,114.36,821800.0
2012-10-16 12:00:00,114.33,114.77,114.31,114.5,482800.0,114.33,114.77,114.31,114.5,482800.0
2012-10-16 12:30:00,114.49,114.75,114.19,114.24,510600.0,114.49,114.75,114.19,114.24,510600.0
2012-10-16 13:00:00,114.29,114.29,113.6,113.73,355200.0,114.29,114.29,113.6,113.73,355200.0
2012-10-16 13:30:00,113.74,113.98,113.51,113.76,484400.0,113.74,113.98,113.51,113.76,484400.0
2012-10-16 14:00:00,113.81,113.96,113.7,113.82,250600.0,113.81,113.96,113.7,113.82,250600.0
2012-10-16 14:30:00,113.83,113.91,113.21,113.25,423200.0,113.83,113.91,113.21,113.25,423200.0
2012-10-16 15:00:00,113.25,113.65,113.25,113.54,396800.0,113.25,113.65,113.25,113.54,396800.0
2012-10-16 15:30:00,113.57,113.91,113.38,113.39,1171600.0,113.57,113.91,113.38,113.39,1171600.0
2012-10-17 09:30:00,113.84,114.34,112.35,113.7,711600.0,113.84,114.34,112.35,113.7,711600.0
2012-10-17 10:00:00,113.72,114.25,113.55,113.79,237900.0,113.72,114.25,113.55,113.79,237900.0
2012-10-17 10:30:00,113.79,114.05,113.5,113.96,199500.0,113.79,114.05,113.5,113.96,199500.0
2012-10-17 11:00:00,113.99,114.84,113.9,114.74,308200.0,113.99,114.84,113.9,114.74,308200.0
2012-10-17 11:30:00,114.79,115.27,114.79,115.1,446300.0,114.79,115.27,114.79,115.1,446300.0
2012-10-17 12:00:00,115.14,115.22,114.85,114.99,133700.0,115.14,115.22,114.85,114.99,133700.0
2012-10-17 12:30:00,114.98,115.13,114.93,115.08,134300.0,114.98,115.13,114.93,115.08,134300.0
2012-10-17 13:00:00,115.09,115.15,114.8,114.87,139400.0,115.09,115.15,114.8,114.87,139400.0
2012-10-17 13:30:00,114.86,114.98,114.12,114.4,195000.0,114.86,114.98,114.12,114.4,195000.0
2012-10-17 14:00:00,114.38,114.73,114.25,114.64,131300.0,114.38,114.73,114.25,114.64,131300.0
2012-10-17 14:30:00,114.64,114.94,114.62,114.89,99800.0,114.64,114.94,114.62,114.89,99800.0
2012-10-17 15:00:00,114.87,115.13,114.75,114.89,145700.0,114.87,115.13,114.75,114.89,145700.0
2012-10-17 15:30:00,114.91,115.12,114.78,114.85,361500.0,114.91,115.12,114.78,114.85,361500.0
2012-10-18 09:30:00,115.0,116.22,114.78,116.12,416300.0,115.0,116.22,114.78,116.12,416300.0
2012-10-18 10:00:00,116.13,116.27,114.99,115.27,322100.0,116.13,116.27,114.99,115.27,322100.0
2012-10-18 10:30:00,115.26,115.73,115.02,115.21,149500.0,115.26,115.73,115.02,115.21,149500.0
2012-10-18 11:00:00,115.26,115.64,115.19,115.38,135400.0,115.26,115.64,115.19,115.38,135400.0
2012-10-18 11:30:00,115.33,115.9,115.32,115.88,153000.0,115.33,115.9,115.32,115.88,153000.0
2012-10-18 12:00:00,115.9,116.06,115.78,115.83,120500.0,115.9,116.06,115.78,115.83,120500.0
2012-10-18 12:30:00,115.85,115.91,113.02,113.11,1114600.0,115.85,115.91,113.02,113.11,1114600.0
2012-10-18 13:00:00,113.03,113.34,112.1,112.92,698300.0,113.03,113.34,112.1,112.92,698300.0
2012-10-18 13:30:00,112.9,113.08,111.2,111.51,479000.0,112.9,113.08,111.2,111.51,479000.0
2012-10-18 14:00:00,111.53,112.15,111.36,111.56,340300.0,111.53,112.15,111.36,111.56,340300.0
2012-10-18 14:30:00,111.57,112.52,111.5,112.5,301600.0,111.57,112.52,111.5,112.5,301600.0
2012-10-18 15:00:00,112.5,113.2,112.1,112.83,369900.0,112.5,113.2,112.1,112.83,369900.0
2012-10-18 15:30:00,112.83,113.24,112.8,113.11,472900.0,112.83,113.24,112.8,113.11,472900.0
2012-10-19 09:30:00,113.12,113.9,111.76,113.15,661000.0,113.12,113.9,111.76,113.15,661000.0
2012-10-19 10:00:00,113.1,113.9,112.95,113.55,308700.0,113.1,113.9,112.95,113.55,308700.0
2012-10-19 10:30:00,113.62,113.67,112.8,113.05,231000.0,113.62,113.67,112.8,113.05,231000.0
2012-10-19 11:00:00,113.07,113.11,112.15,112.61,224800.0,113.07,113.11,112.15,112.61,224800.0
2012-10-19 11:30:00,112.65,112.65,111.9,112.02,248200.0,112.65,112.65,111.9,112.02,248200.0
2012-10-19 12:00:00,112.02,112.36,111.56,111.75,253400.0,112.02,112.36,111.56,111.75,253400.0
2012-10-19 12:30:00,111.66,112.75,111.66,112.32,128300.0,111.66,112.75,111.66,112.32,128300.0
2012-10-19 13:00:00,112.3,112.77,112.08,112.59,96200.0,112.3,112.77,112.08,112.59,96200.0
2012-10-19 13:30:00,112.61,112.68,112.1,112.44,119600.0,112.61,112.68,112.1,112.44,119600.0
2012-10-19 14:00:00,112.4,112.66,112.15,112.24,89300.0,112.4,112.66,112.15,112.24,89300.0
2012-10-19 14:30:00,112.21,112.37,111.89,112.22,130800.0,112.21,112.37,111.89,112.22,130800.0
2012-10-19 15:00:00,112.19,112.57,112.06,112.31,221700.0,112.19,112.57,112.06,112.31,221700.0
2012-10-19 15:30:00,112.34,112.59,112.24,112.31,334800.0,112.34,112.59,112.24,112.31,334800.0
2012-10-22 09:30:00,112.8,114.0,112.41,113.98,510800.0,112.8,114.0,112.41,113.98,510800.0
2012-10-22 10:00:00,113.95,115.05,113.94,114.91,518900.0,113.95,115.05,113.94,114.91,518900.0
2012-10-22 10:30:00,114.9,115.22,114.12,114.63,254600.0,114.9,115.22,114.12,114.63,254600.0
2012-10-22 11:00:00,114.72,114.94,113.95,114.22,213600.0,114.72,114.94,113.95,114.22,213600.0
2012-10-22 11:30:00,114.26,114.53,113.9,114.27,114900.0,114.26,114.53,113.9,114.27,114900.0
2012-10-22 12:00:00,114.23,114.26,113.69,113.79,134800.0,114.23,114.26,113.69,113.79,134800.0
2012-10-22 12:30:00,113.78,114.02,113.58,113.84,197400.0,113.78,114.02,113.58,113.84,197400.0
2012-10-22 13:00:00,113.83,114.0,113.0,113.31,258100.0,113.83,114.0,113.0,113.31,258100.0
2012-10-22 13:30:00,113.28,113.45,112.83,113.23,156600.0,113.28,113.45,112.83,113.23,156600.0
2012-10-22 14:00:00,113.22,113.33,112.78,113.07,142700.0,113.22,113.33,112.78,113.07,142700.0
2012-10-22 14:30:00,113.06,113.24,112.88,113.01,116100.0,113.06,113.24,112.88,113.01,116100.0
2012-10-22 15:00:00,113.03,113.88,112.9,113.76,196700.0,113.03,113.88,112.9,113.76,196700.0
2012-10-22 15:30:00,113.75,113.93,113.3,113.71,306400.0,113.75,113.93,113.3,113.71,306400.0
2012-10-23 09:30:00,112.7,114.88,112.12,114.11,559400.0,112.7,114.88,112.12,114.11,559400.0
2012-10-23 10:00:00,114.08,115.15,114.08,114.46,434500.0,114.08,115.15,114.08,114.46,434500.0
2012-10-23 10:30:00,114.5,114.5,113.6,114.34,265200.0,114.5,114.5,113.6,114.34,265200.0
2012-10-23 11:00:00,114.29,114.66,114.26,114.48,131200.0,114.29,114.66,114.26,114.48,131200.0
2012-10-23 11:30:00,114.42,115.17,113.87,114.86,209800.0,114.42,115.17,113.87,114.86,209800.0
2012-10-23 12:00:00,114.88,115.12,114.62,114.66,168400.0,114.88,115.12,114.62,114.66,168400.0
2012-10-23 12:30:00,114.63,115.04,114.58,114.7,110900.0,114.63,115.04,114.58,114.7,110900.0
2012-10-23 13:00:00,114.75,114.86,114.4,114.46,124700.0,114.75,114.86,114.4,114.46,124700.0
2012-10-23 13:30:00,114.45,114.55,113.94,114.29,152200.0,114.45,114.55,113.94,114.29,152200.0
2012-10-23 14:00:00,114.23,114.6,113.88,114.26,224700.0,114.23,114.6,113.88,114.26,224700.0
2012-10-23 14:30:00,114.25,114.72,114.25,114.56,107800.0,114.25,114.72,114.25,114.56,107800.0
2012-10-23 15:00:00,114.55,115.17,114.37,115.07,381700.0,114.55,115.17,114.37,115.07,381700.0
2012-10-23 15:30:00,115.07,115.12,114.56,114.99,561500.0,115.07,115.12,114.56,114.99,561500.0
2012-10-24 09:30:00,115.83,115.88,113.32,114.09,746600.0,115.83,115.88,113.32,114.09,746600.0
2012-10-24 10:00:00,114.01,114.44,113.48,114.21,268200.0,114.01,114.44,113.48,114.21,268200.0
2012-10-24 10:30:00,114.11,115.13,114.1,115.05,238800.0,114.11,115.13,114.1,115.05,238800.0
2012-10-24 11:00:00,115.08,115.16,114.2,114.84,368000.0,115.08,115.16,114.2,114.84,368000.0
2012-10-24 11:30:00,114.84,115.08,114.38,114.41,151600.0,114.84,115.08,114.38,114.41,151600.0
2012-10-24 12:00:00,114.42,114.78,114.28,114.71,107800.0,114.42,114.78,114.28,114.71,107800.0
2012-10-24 12:30:00,114.72,114.9,114.63,114.71,124900.0,114.72,114.9,114.63,114.71,124900.0
2012-10-24 13:00:00,114.72,114.73,114.21,114.25,59500.0,114.72,114.73,114.21,114.25,59500.0
2012-10-24 13:30:00,114.24,114.52,114.12,114.12,124200.0,114.24,114.52,114.12,114.12,124200.0
2012-10-24 14:00:00,114.13,114.3,113.76,114.1,182500.0,114.13,114.3,113.76,114.1,182500.0
2012-10-24 14:30:00,114.11,114.24,113.82,113.98,118200.0,114.11,114.24,113.82,113.98,118200.0
2012-10-24 15:00:00,113.95,114.19,113.6,113.63,311800.0,113.95,114.19,113.6,113.63,311800.0
2012-10-24 15:30:00,113.68,114.12,113.5,114.06,622300.0,113.68,114.12,113.5,114.06,622300.0
2012-10-25 09:30:00,113.66,114.5,113.5,114.09,704000.0,113.66,114.5,113.5,114.09,704000.0
2012-10-25 10:00:00,114.09,115.64,113.81,115.32,936400.0,114.09,115.64,113.81,115.32,936400.0
2012-10-25 10:30:00,115.32,115.57,114.41,114.86,602000.0,115.32,115.57,114.41,114.86,602000.0
2012-10-25 11:00:00,114.79,114.98,114.61,114.77,173000.0,114.79,114.98,114.61,114.77,173000.0
2012-10-25 11:30:00,114.78,115.0,114.51,114.83,308400.0,114.78,115.0,114.51,114.83,308400.0
2012-10-25 12:00:00,114.86,115.19,114.8,115.01,230800.0,114.86,115.19,114.8,115.01,230800.0
2012-10-25 12:30:00,115.0,115.03,114.5,114.78,216600.0,115.0,115.03,114.5,114.78,216600.0
2012-10-25 13:00:00,114.76,115.0,114.55,114.88,179400.0,114.76,115.0,114.55,114.88,179400.0
2012-10-25 13:30:00,114.87,114.89,114.46,114.62,837000.0,114.87,114.89,114.46,114.62,837000.0
2012-10-25 14:00:00,114.62,114.79,114.41,114.58,201000.0,114.62,114.79,114.41,114.58,201000.0
2012-10-25 14:30:00,114.57,114.73,114.42,114.59,154400.0,114.57,114.73,114.42,114.59,154400.0
2012-10-25 15:00:00,114.54,114.6,114.25,114.38,581200.0,114.54,114.6,114.25,114.38,581200.0
2012-10-25 15:30:00,114.36,114.59,113.92,113.99,1278800.0,114.36,114.59,113.92,113.99,1278800.0
2012-10-26 09:30:00,114.57,114.75,113.77,113.92,837000.0,114.57,114.75,113.77,113.92,837000.0
2012-10-26 10:00:00,113.95,114.11,113.4,113.56,496800.0,113.95,114.11,113.4,113.56,496800.0
2012-10-26 10:30:00,113.57,113.64,112.77,112.78,506400.0,113.57,113.64,112.77,112.78,506400.0
2012-10-26 11:00:00,112.76,113.24,112.5,113.05,603200.0,112.76,113.24,112.5,113.05,603200.0
2012-10-26 11:30:00,113.08,113.31,112.8,112.85,339200.0,113.08,113.31,112.8,112.85,339200.0
2012-10-26 12:00:00,112.84,113.0,112.44,112.54,488000.0,112.84,113.0,112.44,112.54,488000.0
2012-10-26 12:30:00,112.54,112.67,112.05,112.49,452200.0,112.54,112.67,112.05,112.49,452200.0
2012-10-26 13:00:00,112.5,112.53,112.0,112.44,398000.0,112.5,112.53,112.0,112.44,398000.0
2012-10-26 13:30:00,112.44,113.18,112.36,112.89,492600.0,112.44,113.18,112.36,112.89,492600.0
2012-10-26 14:00:00,112.91,113.58,112.84,113.45,367000.0,112.91,113.58,112.84,113.45,367000.0
2012-10-26 14:30:00,113.5,113.6,113.26,113.33,262400.0,113.5,113.6,113.26,113.33,262400.0
2012-10-26 15:00:00,113.28,113.88,113.28,113.67,385400.0,113.28,113.88,113.28,113.67,385400.0
2012-10-26 15:30:00,113.67,113.89,113.17,113.85,997600.0,113.67,113.89,113.17,113.85,997600.0
2012-10-31 09:30:00,106.54,110.5,106.29,107.97,3047400.0,106.54,110.5,106.29,107.97,3047400.0
2012-10-31 10:00:00,107.95,110.36,107.65,109.33,1091000.0,107.95,110.36,107.65,109.33,1091000.0
2012-10-31 10:30:00,109.42,109.43,108.11,108.25,661700.0,109.42,109.43,108.11,108.25,661700.0
2012-10-31 11:00:00,108.25,108.39,107.78,107.91,511500.0,108.25,108.39,107.78,107.91,511500.0
2012-10-31 11:30:00,107.94,108.0,107.25,107.25,454400.0,107.94,108.0,107.25,107.25,454400.0
2012-10-31 12:00:00,107.25,107.89,107.0,107.3,509100.0,107.25,107.89,107.0,107.3,509100.0
2012-10-31 12:30:00,107.24,108.18,107.2,107.96,306900.0,107.24,108.18,107.2,107.96,306900.0
2012-10-31 13:00:00,107.96,107.96,107.2,107.34,237000.0,107.96,107.96,107.2,107.34,237000.0
2012-10-31 13:30:00,107.35,107.63,107.05,107.25,342800.0,107.35,107.63,107.05,107.25,342800.0
2012-10-31 14:00:00,107.26,107.59,107.14,107.5,395400.0,107.26,107.59,107.14,107.5,395400.0
2012-10-31 14:30:00,107.5,107.5,107.0,107.0,495700.0,107.5,107.5,107.0,107.0,495700.0
2012-10-31 15:00:00,107.0,107.12,106.59,106.6,543600.0,107.0,107.12,106.59,106.6,543600.0
2012-10-31 15:30:00,106.6,107.0,106.45,106.72,725900.0,106.6,107.0,106.45,106.72,725900.0
2012-11-01 09:30:00,107.36,108.08,106.8,107.18,787700.0,107.36,108.08,106.8,107.18,787700.0
2012-11-01 10:00:00,107.16,107.45,106.12,106.15,814600.0,107.16,107.45,106.12,106.15,814600.0
2012-11-01 10:30:00,106.12,107.09,106.09,106.69,867700.0,106.12,107.09,106.09,106.69,867700.0
2012-11-01 11:00:00,106.69,106.8,106.0,106.04,556300.0,106.69,106.8,106.0,106.04,556300.0
2012-11-01 11:30:00,106.04,106.04,105.36,105.52,729900.0,106.04,106.04,105.36,105.52,729900.0
2012-11-01 12:00:00,105.57,106.36,105.57,105.82,416100.0,105.57,106.36,105.57,105.82,416100.0
2012-11-01 12:30:00,105.83,106.42,105.51,106.28,394800.0,105.83,106.42,105.51,106.28,394800.0
2012-11-01 13:00:00,106.25,106.62,105.98,106.48,342100.0,106.25,106.62,105.98,106.48,342100.0
2012-11-01 13:30:00,106.47,107.39,106.47,106.93,532900.0,106.47,107.39,106.47,106.93,532900.0
2012-11-01 14:00:00,106.92,107.1,106.34,106.52,338400.0,106.92,107.1,106.34,106.52,338400.0
2012-11-01 14:30:00,106.55,106.66,106.27,106.56,267700.0,106.55,106.66,106.27,106.56,267700.0
2012-11-01 15:00:00,106.57,106.71,106.44,106.47,223900.0,106.57,106.71,106.44,106.47,223900.0
2012-11-01 15:30:00,106.47,106.88,106.3,106.64,559600.0,106.47,106.88,106.3,106.64,559600.0
2012-11-02 09:30:00,107.13,107.9,105.8,106.1,909800.0,107.13,107.9,105.8,106.1,909800.0
2012-11-02 10:00:00,106.08,106.25,105.81,105.9,535600.0,106.08,106.25,105.81,105.9,535600.0
2012-11-02 10:30:00,105.9,106.7,105.83,106.39,406900.0,105.9,106.7,105.83,106.39,406900.0
2012-11-02 11:00:00,106.37,106.8,106.3,106.46,261100.0,106.37,106.8,106.3,106.46,261100.0
2012-11-02 11:30:00,106.44,106.75,106.29,106.48,278300.0,106.44,106.75,106.29,106.48,278300.0
2012-11-02 12:00:00,106.48,106.9,106.29,106.65,275500.0,106.48,106.9,106.29,106.65,275500.0
2012-11-02 12:30:00,106.67,106.87,106.36,106.37,198600.0,106.67,106.87,106.36,106.37,198600.0
2012-11-02 13:00:00,106.38,106.41,105.7,105.73,268800.0,106.38,106.41,105.7,105.73,268800.0
2012-11-02 13:30:00,105.7,105.93,105.48,105.56,337400.0,105.7,105.93,105.48,105.56,337400.0
2012-11-02 14:00:00,105.55,105.74,105.29,105.3,283800.0,105.55,105.74,105.29,105.3,283800.0
2012-11-02 14:30:00,105.29,105.42,104.94,105.06,547400.0,105.29,105.42,104.94,105.06,547400.0
2012-11-02 15:00:00,105.06,105.44,104.91,105.01,563400.0,105.06,105.44,104.91,105.01,563400.0
2012-11-02 15:30:00,105.01,105.3,104.85,105.0,869700.0,105.01,105.3,104.85,105.0,869700.0
2012-11-05 09:30:00,105.0,106.41,104.76,105.24,899000.0,105.0,106.41,104.76,105.24,899000.0
2012-11-05 10:00:00,105.21,105.32,104.11,104.24,624400.0,105.21,105.32,104.11,104.24,624400.0
2012-11-05 10:30:00,104.26,104.47,103.71,103.83,527700.0,104.26,104.47,103.71,103.83,527700.0
2012-11-05 11:00:00,103.81,103.84,103.23,103.3,493200.0,103.81,103.84,103.23,103.3,493200.0
2012-11-05 11:30:00,103.29,103.4,102.55,103.33,600400.0,103.29,103.4,102.55,103.33,600400.0
2012-11-05 12:00:00,103.34,103.47,102.87,102.91,187300.0,103.34,103.47,102.87,102.91,187300.0
2012-11-05 12:30:00,102.93,103.1,102.65,102.94,217000.0,102.93,103.1,102.65,102.94,217000.0
2012-11-05 13:00:00,102.93,103.18,102.9,103.11,257000.0,102.93,103.18,102.9,103.11,257000.0
2012-11-05 13:30:00,103.11,103.29,102.93,103.06,174900.0,103.11,103.29,102.93,103.06,174900.0
2012-11-05 14:00:00,103.06,103.19,102.93,103.04,222300.0,103.06,103.19,102.93,103.04,222300.0
2012-11-05 14:30:00,103.06,103.66,102.98,103.46,250800.0,103.06,103.66,102.98,103.46,250800.0
2012-11-05 15:00:00,103.47,103.48,102.98,103.34,325100.0,103.47,103.48,102.98,103.34,325100.0
2012-11-05 15:30:00,103.32,103.98,103.01,103.78,650100.0,103.32,103.98,103.01,103.78,650100.0
2012-11-06 09:30:00,104.81,105.78,104.5,105.26,608800.0,104.81,105.78,104.5,105.26,608800.0
2012-11-06 10:00:00,105.27,105.28,104.63,104.94,166700.0,105.27,105.28,104.63,104.94,166700.0
2012-11-06 10:30:00,104.93,105.08,104.58,104.86,137700.0,104.93,105.08,104.58,104.86,137700.0
2012-11-06 11:00:00,104.87,104.94,104.68,104.8,153800.0,104.87,104.94,104.68,104.8,153800.0
2012-11-06 11:30:00,104.78,105.3,104.76,105.2,139800.0,104.78,105.3,104.76,105.2,139800.0
2012-11-06 12:00:00,105.25,105.75,105.21,105.47,114700.0,105.25,105.75,105.21,105.47,114700.0
2012-11-06 12:30:00,105.43,105.49,105.21,105.39,71700.0,105.43,105.49,105.21,105.39,71700.0
2012-11-06 13:00:00,105.41,105.53,105.34,105.47,158200.0,105.41,105.53,105.34,105.47,158200.0
2012-11-06 13:30:00,105.46,105.9,105.46,105.73,121000.0,105.46,105.9,105.46,105.73,121000.0
2012-11-06 14:00:00,105.73,105.78,105.51,105.7,76800.0,105.73,105.78,105.51,105.7,76800.0
2012-11-06 14:30:00,105.66,105.85,105.61,105.84,208600.0,105.66,105.85,105.61,105.84,208600.0
2012-11-06 15:00:00,105.83,106.09,105.74,105.97,443400.0,105.83,106.09,105.74,105.97,443400.0
2012-11-06 15:30:00,105.95,106.08,105.69,106.01,509500.0,105.95,106.08,105.69,106.01,509500.0
2012-11-07 09:30:00,104.21,105.3,103.57,104.93,944200.0,104.21,105.3,103.57,104.93,944200.0
2012-11-07 10:00:00,104.94,105.03,103.91,104.04,596400.0,104.94,105.03,103.91,104.04,596400.0
2012-11-07 10:30:00,104.02,104.2,103.27,103.77,733400.0,104.02,104.2,103.27,103.77,733400.0
2012-11-07 11:00:00,103.71,103.9,103.4,103.53,346000.0,103.71,103.9,103.4,103.53,346000.0
2012-11-07 11:30:00,103.48,104.44,103.26,104.34,594000.0,103.48,104.44,103.26,104.34,594000.0
2012-11-07 12:00:00,104.32,104.6,103.83,103.9,286000.0,104.32,104.6,103.83,103.9,286000.0
2012-11-07 12:30:00,103.84,104.2,103.72,104.11,231000.0,103.84,104.2,103.72,104.11,231000.0
2012-11-07 13:00:00,104.14,104.63,104.06,104.46,353800.0,104.14,104.63,104.06,104.46,353800.0
2012-11-07 13:30:00,104.45,104.69,104.13,104.23,242600.0,104.45,104.69,104.13,104.23,242600.0
2012-11-07 14:00:00,104.23,104.43,104.1,104.3,166200.0,104.23,104.43,104.1,104.3,166200.0
2012-11-07 14:30:00,104.26,104.31,103.84,104.04,322400.0,104.26,104.31,103.84,104.04,322400.0
2012-11-07 15:00:00,104.05,104.54,103.65,104.41,362400.0,104.05,104.54,103.65,104.41,362400.0
2012-11-07 15:30:00,104.44,104.68,104.19,104.46,995000.0,104.44,104.68,104.19,104.46,995000.0
2012-11-08 09:30:00,104.74,105.5,104.0,105.14,706200.0,104.74,105.5,104.0,105.14,706200.0
2012-11-08 10:00:00,105.15,105.31,104.69,105.0,475600.0,105.15,105.31,104.69,105.0,475600.0
2012-11-08 10:30:00,105.04,105.25,104.51,104.76,385000.0,105.04,105.25,104.51,104.76,385000.0
2012-11-08 11:00:00,104.72,105.19,104.72,104.78,351000.0,104.72,105.19,104.72,104.78,351000.0
2012-11-08 11:30:00,104.84,104.88,104.38,104.81,435800.0,104.84,104.88,104.38,104.81,435800.0
2012-11-08 12:00:00,104.81,104.81,104.33,104.39,308600.0,104.81,104.81,104.33,104.39,308600.0
2012-11-08 12:30:00,104.38,104.47,104.0,104.34,463200.0,104.38,104.47,104.0,104.34,463200.0
2012-11-08 13:00:00,104.34,104.61,104.33,104.5,339000.0,104.34,104.61,104.33,104.5,339000.0
2012-11-08 13:30:00,104.51,104.61,104.34,104.6,190200.0,104.51,104.61,104.34,104.6,190200.0
2012-11-08 14:00:00,104.58,104.58,104.25,104.35,202800.0,104.58,104.58,104.25,104.35,202800.0
2012-11-08 14:30:00,104.29,104.32,103.79,103.99,259200.0,104.29,104.32,103.79,103.99,259200.0
2012-11-08 15:00:00,104.01,104.13,103.86,104.01,390000.0,104.01,104.13,103.86,104.01,390000.0
2012-11-08 15:30:00,104.02,104.17,103.62,103.68,798000.0,104.02,104.17,103.62,103.68,798000.0
2012-11-09 09:30:00,103.28,104.27,103.01,103.64,446300.0,103.28,104.27,103.01,103.64,446300.0
2012-11-09 10:00:00,103.69,104.47,103.54,104.14,440100.0,103.69,104.47,103.54,104.14,440100.0
2012-11-09 10:30:00,104.17,105.1,104.16,104.71,252500.0,104.17,105.1,104.16,104.71,252500.0
2012-11-09 11:00:00,104.71,104.9,104.21,104.37,162000.0,104.71,104.9,104.21,104.37,162000.0
2012-11-09 11:30:00,104.34,105.2,104.25,104.32,496300.0,104.34,105.2,104.25,104.32,496300.0
2012-11-09 12:00:00,104.34,105.34,104.32,105.2,248500.0,104.34,105.34,104.32,105.2,248500.0
2012-11-09 12:30:00,105.26,105.36,104.3,104.32,338500.0,105.26,105.36,104.3,104.32,338500.0
2012-11-09 13:00:00,104.35,104.46,103.72,103.97,377500.0,104.35,104.46,103.72,103.97,377500.0
2012-11-09 13:30:00,104.01,104.43,103.72,104.1,143600.0,104.01,104.43,103.72,104.1,143600.0
2012-11-09 14:00:00,104.13,104.13,103.77,104.09,126400.0,104.13,104.13,103.77,104.09,126400.0
2012-11-09 14:30:00,104.09,104.16,103.56,103.62,139000.0,104.09,104.16,103.56,103.62,139000.0
2012-11-09 15:00:00,103.63,104.14,103.57,104.03,180500.0,103.63,104.14,103.57,104.03,180500.0
2012-11-09 15:30:00,104.03,104.16,103.7,103.77,347300.0,104.03,104.16,103.7,103.77,347300.0
2012-11-12 09:30:00,104.21,104.59,103.9,104.15,241900.0,104.21,104.59,103.9,104.15,241900.0
2012-11-12 10:00:00,104.2,104.36,103.91,103.94,155200.0,104.2,104.36,103.91,103.94,155200.0
2012-11-12 10:30:00,103.95,104.1,103.8,103.96,260000.0,103.95,104.1,103.8,103.96,260000.0
2012-11-12 11:00:00,103.96,104.42,103.95,104.36,130700.0,103.96,104.42,103.95,104.36,130700.0
2012-11-12 11:30:00,104.39,104.78,104.36,104.69,119800.0,104.39,104.78,104.36,104.69,119800.0
2012-11-12 12:00:00,104.68,104.76,104.59,104.68,69100.0,104.68,104.76,104.59,104.68,69100.0
2012-11-12 12:30:00,104.66,105.13,104.58,105.1,154300.0,104.66,105.13,104.58,105.1,154300.0
2012-11-12 13:00:00,105.04,105.32,105.01,105.27,135300.0,105.04,105.32,105.01,105.27,135300.0
2012-11-12 13:30:00,105.25,105.25,104.43,104.5,124300.0,105.25,105.25,104.43,104.5,124300.0
2012-11-12 14:00:00,104.53,104.78,104.41,104.75,91900.0,104.53,104.78,104.41,104.75,91900.0
2012-11-12 14:30:00,104.72,104.78,104.4,104.59,77800.0,104.72,104.78,104.4,104.59,77800.0
2012-11-12 15:00:00,104.54,104.72,104.45,104.54,109100.0,104.54,104.72,104.45,104.54,109100.0
2012-11-12 15:30:00,104.55,104.88,104.5,104.67,230700.0,104.55,104.88,104.5,104.67,230700.0
2012-11-13 09:30:00,103.54,103.62,103.0,103.2,1168400.0,103.54,103.62,103.0,103.2,1168400.0
2012-11-13 10:00:00,103.2,103.23,101.31,101.35,2177200.0,103.2,103.23,101.31,101.35,2177200.0
2012-11-13 10:30:00,101.34,101.44,100.38,101.32,2117600.0,101.34,101.44,100.38,101.32,2117600.0
2012-11-13 11:00:00,101.36,101.87,100.77,100.77,1080800.0,101.36,101.87,100.77,100.77,1080800.0
2012-11-13 11:30:00,100.81,101.04,100.52,100.64,896200.0,100.81,101.04,100.52,100.64,896200.0
2012-11-13 12:00:00,100.63,100.71,100.1,100.29,987000.0,100.63,100.71,100.1,100.29,987000.0
2012-11-13 12:30:00,100.28,100.53,100.08,100.1,563200.0,100.28,100.53,100.08,100.1,563200.0
2012-11-13 13:00:00,100.1,100.34,99.77,100.03,1461200.0,100.1,100.34,99.77,100.03,1461200.0
2012-11-13 13:30:00,100.03,100.25,99.91,100.13,745400.0,100.03,100.25,99.91,100.13,745400.0
2012-11-13 14:00:00,100.14,100.37,99.33,99.54,1192600.0,100.14,100.37,99.33,99.54,1192600.0
2012-11-13 14:30:00,99.54,99.82,98.8,99.55,1816600.0,99.54,99.82,98.8,99.55,1816600.0
2012-11-13 15:00:00,99.52,99.55,98.85,99.08,1295000.0,99.52,99.55,98.85,99.08,1295000.0
2012-11-13 15:30:00,99.05,99.47,98.26,98.57,2763200.0,99.05,99.47,98.26,98.57,2763200.0
2012-11-14 09:30:00,98.49,98.65,96.68,96.82,1516700.0,98.49,98.65,96.68,96.82,1516700.0
2012-11-14 10:00:00,96.82,97.09,94.85,94.93,1947200.0,96.82,97.09,94.85,94.93,1947200.0
2012-11-14 10:30:00,94.93,95.92,94.12,94.15,1364300.0,94.93,95.92,94.12,94.15,1364300.0
2012-11-14 11:00:00,94.17,94.34,93.25,93.41,1366200.0,94.17,94.34,93.25,93.41,1366200.0
2012-11-14 11:30:00,93.41,94.1,93.12,93.21,849500.0,93.41,94.1,93.12,93.21,849500.0
2012-11-14 12:00:00,93.26,93.5,91.88,93.2,1460000.0,93.26,93.5,91.88,93.2,1460000.0
2012-11-14 12:30:00,93.1,94.29,92.6,94.13,1599000.0,93.1,94.29,92.6,94.13,1599000.0
2012-11-14 13:00:00,94.13,94.43,93.48,93.92,667500.0,94.13,94.43,93.48,93.92,667500.0
2012-11-14 13:30:00,93.95,94.7,93.75,94.58,603300.0,93.95,94.7,93.75,94.58,603300.0
2012-11-14 14:00:00,94.61,94.84,94.17,94.61,977100.0,94.61,94.84,94.17,94.61,977100.0
2012-11-14 14:30:00,94.56,94.98,94.35,94.61,532700.0,94.56,94.98,94.35,94.61,532700.0
2012-11-14 15:00:00,94.58,94.6,93.3,94.05,677400.0,94.58,94.6,93.3,94.05,677400.0
2012-11-14 15:30:00,94.02,94.02,92.9,93.46,1081000.0,94.02,94.02,92.9,93.46,1081000.0
2012-11-15 09:30:00,94.51,95.78,93.79,94.13,2195000.0,94.51,95.78,93.79,94.13,2195000.0
2012-11-15 10:00:00,94.13,95.58,93.82,94.45,1436400.0,94.13,95.58,93.82,94.45,1436400.0
2012-11-15 10:30:00,94.45,94.79,94.0,94.23,784400.0,94.45,94.79,94.0,94.23,784400.0
2012-11-15 11:00:00,94.25,94.57,94.06,94.43,533400.0,94.25,94.57,94.06,94.43,533400.0
2012-11-15 11:30:00,94.44,94.56,94.07,94.29,543000.0,94.44,94.56,94.07,94.29,543000.0
2012-11-15 12:00:00,94.26,94.52,94.13,94.36,1098400.0,94.26,94.52,94.13,94.36,1098400.0
2012-11-15 12:30:00,94.41,94.7,93.6,94.09,904200.0,94.41,94.7,93.6,94.09,904200.0
2012-11-15 13:00:00,94.08,94.29,93.92,94.03,547000.0,94.08,94.29,93.92,94.03,547000.0
2012-11-15 13:30:00,94.05,94.15,93.77,93.87,542200.0,94.05,94.15,93.77,93.87,542200.0
2012-11-15 14:00:00,93.88,94.13,93.82,94.11,346600.0,93.88,94.13,93.82,94.11,346600.0
2012-11-15 14:30:00,94.08,94.34,93.94,94.12,408600.0,94.08,94.34,93.94,94.12,408600.0
2012-11-15 15:00:00,94.13,94.2,93.41,93.44,564600.0,94.13,94.2,93.41,93.44,564600.0
2012-11-15 15:30:00,93.43,94.1,93.3,93.81,780400.0,93.43,94.1,93.3,93.81,780400.0
2012-11-16 09:30:00,94.1,94.29,91.81,92.11,1980200.0,94.1,94.29,91.81,92.11,1980200.0
2012-11-16 10:00:00,92.14,92.83,91.93,92.6,1040200.0,92.14,92.83,91.93,92.6,1040200.0
2012-11-16 10:30:00,92.54,93.45,92.54,93.35,891800.0,92.54,93.45,92.54,93.35,891800.0
2012-11-16 11:00:00,93.3,93.7,92.92,92.95,683200.0,93.3,93.7,92.92,92.95,683200.0
2012-11-16 11:30:00,92.94,94.26,92.93,94.0,1236600.0,92.94,94.26,92.93,94.0,1236600.0
2012-11-16 12:00:00,94.0,94.18,93.45,94.05,1034400.0,94.0,94.18,93.45,94.05,1034400.0
2012-11-16 12:30:00,94.02,94.08,93.65,93.81,832200.0,94.02,94.08,93.65,93.81,832200.0
2012-11-16 13:00:00,93.82,93.88,93.42,93.53,438400.0,93.82,93.88,93.42,93.53,438400.0
2012-11-16 13:30:00,93.51,93.57,93.23,93.47,321400.0,93.51,93.57,93.23,93.47,321400.0
2012-11-16 14:00:00,93.46,93.54,93.02,93.2,372000.0,93.46,93.54,93.02,93.2,372000.0
2012-11-16 14:30:00,93.18,93.47,92.95,93.3,309200.0,93.18,93.47,92.95,93.3,309200.0
2012-11-16 15:00:00,93.22,93.28,92.99,93.1,479600.0,93.22,93.28,92.99,93.1,479600.0
2012-11-16 15:30:00,93.1,93.2,92.22,92.76,1766400.0,93.1,93.2,92.22,92.76,1766400.0
2012-11-19 09:30:00,94.37,94.8,93.0,93.06,574600.0,94.37,94.8,93.0,93.06,574600.0
2012-11-19 10:00:00,93.08,93.28,92.55,92.68,518200.0,93.08,93.28,92.55,92.68,518200.0
2012-11-19 10:30:00,92.72,92.75,91.98,92.06,557700.0,92.72,92.75,91.98,92.06,557700.0
2012-11-19 11:00:00,92.05,92.99,91.84,92.87,481700.0,92.05,92.99,91.84,92.87,481700.0
2012-11-19 11:30:00,92.8,93.13,92.23,92.3,353800.0,92.8,93.13,92.23,92.3,353800.0
2012-11-19 12:00:00,92.3,92.73,92.17,92.34,214000.0,92.3,92.73,92.17,92.34,214000.0
2012-11-19 12:30:00,92.3,92.35,91.98,92.19,273600.0,92.3,92.35,91.98,92.19,273600.0
2012-11-19 13:00:00,92.18,92.48,92.0,92.47,230800.0,92.18,92.48,92.0,92.47,230800.0
2012-11-19 13:30:00,92.46,92.64,92.33,92.41,174100.0,92.46,92.64,92.33,92.41,174100.0
2012-11-19 14:00:00,92.45,92.85,92.42,92.68,253000.0,92.45,92.85,92.42,92.68,253000.0
2012-11-19 14:30:00,92.69,92.75,92.43,92.63,215600.0,92.69,92.75,92.43,92.63,215600.0
2012-11-19 15:00:00,92.65,92.79,92.48,92.74,274300.0,92.65,92.79,92.48,92.74,274300.0
2012-11-19 15:30:00,92.73,92.82,92.31,92.41,584200.0,92.73,92.82,92.31,92.41,584200.0
2012-11-20 09:30:00,92.43,93.47,92.42,93.17,851700.0,92.43,93.47,92.42,93.17,851700.0
2012-11-20 10:00:00,93.2,94.65,93.15,94.4,919300.0,93.2,94.65,93.15,94.4,919300.0
2012-11-20 10:30:00,94.4,95.18,94.25,95.04,599400.0,94.4,95.18,94.25,95.04,599400.0
2012-11-20 11:00:00,95.04,95.29,94.51,94.92,376500.0,95.04,95.29,94.51,94.92,376500.0
2012-11-20 11:30:00,94.9,95.4,94.9,95.08,274800.0,94.9,95.4,94.9,95.08,274800.0
2012-11-20 12:00:00,95.13,95.3,94.56,94.82,157500.0,95.13,95.3,94.56,94.82,157500.0
2012-11-20 12:30:00,94.83,94.87,94.31,94.6,183500.0,94.83,94.87,94.31,94.6,183500.0
2012-11-20 13:00:00,94.55,94.63,93.45,93.45,219900.0,94.55,94.63,93.45,93.45,219900.0
2012-11-20 13:30:00,93.48,94.01,93.48,93.95,256400.0,93.48,94.01,93.48,93.95,256400.0
2012-11-20 14:00:00,93.98,94.16,93.7,94.13,208800.0,93.98,94.16,93.7,94.13,208800.0
2012-11-20 14:30:00,94.15,94.17,93.81,93.85,190900.0,94.15,94.17,93.81,93.85,190900.0
2012-11-20 15:00:00,93.88,93.98,93.75,93.85,221700.0,93.88,93.98,93.75,93.85,221700.0
2012-11-20 15:30:00,93.85,94.08,93.72,94.05,351600.0,93.85,94.08,93.72,94.05,351600.0
2012-11-21 09:30:00,94.77,95.0,92.12,92.5,1062800.0,94.77,95.0,92.12,92.5,1062800.0
2012-11-21 10:00:00,92.45,92.51,90.55,91.0,1186400.0,92.45,92.51,90.55,91.0,1186400.0
2012-11-21 10:30:00,91.02,91.8,90.88,91.53,483800.0,91.02,91.8,90.88,91.53,483800.0
2012-11-21 11:00:00,91.53,91.69,91.15,91.55,384500.0,91.53,91.69,91.15,91.55,384500.0
2012-11-21 11:30:00,91.55,91.86,91.55,91.67,264200.0,91.55,91.86,91.55,91.67,264200.0
2012-11-21 12:00:00,91.63,91.68,91.08,91.19,251000.0,91.63,91.68,91.08,91.19,251000.0
2012-11-21 12:30:00,91.17,91.47,91.06,91.25,299800.0,91.17,91.47,91.06,91.25,299800.0
2012-11-21 13:00:00,91.23,91.53,91.09,91.28,208200.0,91.23,91.53,91.09,91.28,208200.0
2012-11-21 13:30:00,91.3,91.68,91.25,91.5,192200.0,91.3,91.68,91.25,91.5,192200.0
2012-11-21 14:00:00,91.5,92.68,91.5,92.68,359100.0,91.5,92.68,91.5,92.68,359100.0
2012-11-21 14:30:00,92.67,93.18,92.5,92.99,541800.0,92.67,93.18,92.5,92.99,541800.0
2012-11-21 15:00:00,92.98,93.09,92.64,92.76,437300.0,92.98,93.09,92.64,92.76,437300.0
2012-11-21 15:30:00,92.74,93.26,92.7,93.24,593800.0,92.74,93.26,92.7,93.24,593800.0
2012-11-23 09:30:00,94.82,96.05,94.0,96.02,1167000.0,94.82,96.05,94.0,96.02,1167000.0
2012-11-23 10:00:00,96.01,96.15,95.57,96.02,844400.0,96.01,96.15,95.57,96.02,844400.0
2012-11-23 10:30:00,96.05,96.48,95.85,96.29,564300.0,96.05,96.48,95.85,96.29,564300.0
2012-11-23 11:00:00,96.26,97.41,96.23,96.98,608500.0,96.26,97.41,96.23,96.98,608500.0
2012-11-23 11:30:00,96.92,97.0,96.15,96.32,404000.0,96.92,97.0,96.15,96.32,404000.0
2012-11-23 12:00:00,96.33,96.58,96.06,96.5,326100.0,96.33,96.58,96.06,96.5,326100.0
2012-11-23 12:30:00,96.5,96.68,96.1,96.27,516100.0,96.5,96.68,96.1,96.27,516100.0
2012-11-26 09:30:00,96.76,96.76,94.35,95.33,861800.0,96.76,96.76,94.35,95.33,861800.0
2012-11-26 10:00:00,95.34,95.91,94.95,94.96,329100.0,95.34,95.91,94.95,94.96,329100.0
2012-11-26 10:30:00,94.98,95.01,94.56,94.61,282600.0,94.98,95.01,94.56,94.61,282600.0
2012-11-26 11:00:00,94.61,95.15,94.58,95.08,196900.0,94.61,95.15,94.58,95.08,196900.0
2012-11-26 11:30:00,95.01,95.45,94.82,95.04,228200.0,95.01,95.45,94.82,95.04,228200.0
2012-11-26 12:00:00,95.04,95.28,95.02,95.25,173700.0,95.04,95.28,95.02,95.25,173700.0
2012-11-26 12:30:00,95.25,95.6,95.08,95.53,180700.0,95.25,95.6,95.08,95.53,180700.0
2012-11-26 13:00:00,95.53,95.75,95.46,95.7,183900.0,95.53,95.75,95.46,95.7,183900.0
2012-11-26 13:30:00,95.7,95.8,95.35,95.36,230000.0,95.7,95.8,95.35,95.36,230000.0
2012-11-26 14:00:00,95.39,95.39,94.94,95.01,203300.0,95.39,95.39,94.94,95.01,203300.0
2012-11-26 14:30:00,94.96,95.55,94.96,95.27,212400.0,94.96,95.55,94.96,95.27,212400.0
2012-11-26 15:00:00,95.26,95.6,95.18,95.47,214900.0,95.26,95.6,95.18,95.47,214900.0
2012-11-26 15:30:00,95.48,95.5,95.22,95.49,375900.0,95.48,95.5,95.22,95.49,375900.0
2012-11-27 09:30:00,95.12,95.58,94.53,95.15,515900.0,95.12,95.58,94.53,95.15,515900.0
2012-11-27 10:00:00,95.14,95.29,94.7,95.06,329000.0,95.14,95.29,94.7,95.06,329000.0
2012-11-27 10:30:00,95.04,95.34,94.9,94.99,219800.0,95.04,95.34,94.9,94.99,219800.0
2012-11-27 11:00:00,95.0,95.31,94.97,95.11,145000.0,95.0,95.31,94.97,95.11,145000.0
2012-11-27 11:30:00,95.11,95.3,95.02,95.21,151400.0,95.11,95.3,95.02,95.21,151400.0
2012-11-27 12:00:00,95.22,95.3,95.07,95.15,104900.0,95.22,95.3,95.07,95.15,104900.0
2012-11-27 12:30:00,95.15,95.3,95.04,95.17,183600.0,95.15,95.3,95.04,95.17,183600.0
2012-11-27 13:00:00,95.2,95.26,95.0,95.13,125900.0,95.2,95.26,95.0,95.13,125900.0
2012-11-27 13:30:00,95.09,95.1,94.7,94.76,201700.0,95.09,95.1,94.7,94.76,201700.0
2012-11-27 14:00:00,94.76,94.89,94.6,94.61,253400.0,94.76,94.89,94.6,94.61,253400.0
2012-11-27 14:30:00,94.6,94.87,94.5,94.82,320600.0,94.6,94.87,94.5,94.82,320600.0
2012-11-27 15:00:00,94.82,94.89,94.5,94.75,242000.0,94.82,94.89,94.5,94.75,242000.0
2012-11-27 15:30:00,94.77,94.81,94.45,94.53,349300.0,94.77,94.81,94.45,94.53,349300.0
2012-11-28 09:30:00,94.24,94.25,93.39,94.17,1182800.0,94.24,94.25,93.39,94.17,1182800.0
2012-11-28 10:00:00,94.19,94.95,93.72,94.61,639200.0,94.19,94.95,93.72,94.61,639200.0
2012-11-28 10:30:00,94.61,94.97,94.08,94.46,523200.0,94.61,94.97,94.08,94.46,523200.0
2012-11-28 11:00:00,94.52,94.69,94.15,94.26,544400.0,94.52,94.69,94.15,94.26,544400.0
2012-11-28 11:30:00,94.3,94.6,94.2,94.34,328700.0,94.3,94.6,94.2,94.34,328700.0
2012-11-28 12:00:00,94.35,94.87,94.17,94.69,302400.0,94.35,94.87,94.17,94.69,302400.0
2012-11-28 12:30:00,94.66,94.83,94.48,94.61,324000.0,94.66,94.83,94.48,94.61,324000.0
2012-11-28 13:00:00,94.65,94.82,94.43,94.81,222000.0,94.65,94.82,94.43,94.81,222000.0
2012-11-28 13:30:00,94.81,94.92,94.65,94.77,295000.0,94.81,94.92,94.65,94.77,295000.0
2012-11-28 14:00:00,94.76,94.93,94.58,94.93,312800.0,94.76,94.93,94.58,94.93,312800.0
2012-11-28 14:30:00,94.91,95.45,94.88,95.4,481200.0,94.91,95.45,94.88,95.4,481200.0
2012-11-28 15:00:00,95.38,95.95,95.29,95.95,562400.0,95.38,95.95,95.29,95.95,562400.0
2012-11-28 15:30:00,95.95,96.34,95.77,95.81,936800.0,95.95,96.34,95.77,95.81,936800.0
2012-11-29 09:30:00,96.69,96.7,95.14,96.21,772600.0,96.69,96.7,95.14,96.21,772600.0
2012-11-29 10:00:00,96.23,96.94,96.11,96.85,581900.0,96.23,96.94,96.11,96.85,581900.0
2012-11-29 10:30:00,96.85,96.87,96.44,96.64,253100.0,96.85,96.87,96.44,96.64,253100.0
2012-11-29 11:00:00,96.63,96.69,96.22,96.46,236000.0,96.63,96.69,96.22,96.46,236000.0
2012-11-29 11:30:00,96.5,96.76,96.2,96.61,324600.0,96.5,96.76,96.2,96.61,324600.0
2012-11-29 12:00:00,96.63,96.8,96.42,96.74,255300.0,96.63,96.8,96.42,96.74,255300.0
2012-11-29 12:30:00,96.75,97.19,96.73,97.18,291500.0,96.75,97.19,96.73,97.18,291500.0
2012-11-29 13:00:00,97.16,97.8,97.04,97.77,329300.0,97.16,97.8,97.04,97.77,329300.0
2012-11-29 13:30:00,97.79,98.38,97.67,98.04,446000.0,97.79,98.38,97.67,98.04,446000.0
2012-11-29 14:00:00,98.01,98.23,97.93,98.19,285400.0,98.01,98.23,97.93,98.19,285400.0
2012-11-29 14:30:00,98.17,98.63,98.11,98.47,311100.0,98.17,98.63,98.11,98.47,311100.0
2012-11-29 15:00:00,98.44,99.34,98.36,99.05,729700.0,98.44,99.34,98.36,99.05,729700.0
2012-11-29 15:30:00,99.04,99.4,98.88,99.0,849000.0,99.04,99.4,98.88,99.0,849000.0
2012-11-30 09:30:00,98.75,99.31,98.12,98.38,682900.0,98.75,99.31,98.12,98.38,682900.0
2012-11-30 10:00:00,98.53,98.73,97.25,97.94,577600.0,98.53,98.73,97.25,97.94,577600.0
2012-11-30 10:30:00,97.95,97.95,96.9,96.99,324300.0,97.95,97.95,96.9,96.99,324300.0
2012-11-30 11:00:00,96.99,97.1,96.7,96.79,250300.0,96.99,97.1,96.7,96.79,250300.0
2012-11-30 11:30:00,96.8,97.17,96.75,97.03,283600.0,96.8,97.17,96.75,97.03,283600.0
2012-11-30 12:00:00,97.09,97.32,96.93,97.14,176700.0,97.09,97.32,96.93,97.14,176700.0
2012-11-30 12:30:00,97.15,97.28,96.8,96.83,132300.0,97.15,97.28,96.8,96.83,132300.0
2012-11-30 13:00:00,96.85,96.85,96.59,96.64,145800.0,96.85,96.85,96.59,96.64,145800.0
2012-11-30 13:30:00,96.63,96.77,96.25,96.25,255200.0,96.63,96.77,96.25,96.25,255200.0
2012-11-30 14:00:00,96.26,96.32,95.77,96.09,378200.0,96.26,96.32,95.77,96.09,378200.0
2012-11-30 14:30:00,96.1,96.1,95.67,95.83,213800.0,96.1,96.1,95.67,95.83,213800.0
2012-11-30 15:00:00,95.79,95.97,95.28,95.94,411500.0,95.79,95.97,95.28,95.94,411500.0
2012-11-30 15:30:00,95.94,96.5,95.84,96.34,440400.0,95.94,96.5,95.84,96.34,440400.0
2012-12-03 09:30:00,96.93,97.8,96.5,96.89,758800.0,96.93,97.8,96.5,96.89,758800.0
2012-12-03 10:00:00,96.82,97.32,96.74,97.15,568400.0,96.82,97.32,96.74,97.15,568400.0
2012-12-03 10:30:00,97.19,97.55,97.09,97.39,325800.0,97.19,97.55,97.09,97.39,325800.0
2012-12-03 11:00:00,97.4,97.66,97.31,97.55,184800.0,97.4,97.66,97.31,97.55,184800.0
2012-12-03 11:30:00,97.55,97.76,97.51,97.74,231800.0,97.55,97.76,97.51,97.74,231800.0
2012-12-03 12:00:00,97.69,97.75,97.14,97.61,328000.0,97.69,97.75,97.14,97.61,328000.0
2012-12-03 12:30:00,97.63,97.65,97.15,97.28,180000.0,97.63,97.65,97.15,97.28,180000.0
2012-12-03 13:00:00,97.28,97.36,97.0,97.1,193600.0,97.28,97.36,97.0,97.1,193600.0
2012-12-03 13:30:00,97.1,97.1,96.76,96.86,188300.0,97.1,97.1,96.76,96.86,188300.0
2012-12-03 14:00:00,96.86,97.07,96.55,96.63,130200.0,96.86,97.07,96.55,96.63,130200.0
2012-12-03 14:30:00,96.68,96.68,96.35,96.45,168300.0,96.68,96.68,96.35,96.45,168300.0
2012-12-03 15:00:00,96.48,96.67,96.05,96.12,282200.0,96.48,96.67,96.05,96.12,282200.0
2012-12-03 15:30:00,96.11,96.2,95.81,95.98,529800.0,96.11,96.2,95.81,95.98,529800.0
2012-12-04 09:30:00,95.5,95.81,90.72,90.88,2215400.0,95.5,95.81,90.72,90.88,2215400.0
2012-12-04 10:00:00,90.9,91.88,90.6,91.07,1434900.0,90.9,91.88,90.6,91.07,1434900.0
2012-12-04 10:30:00,91.07,91.4,90.18,90.68,1242700.0,91.07,91.4,90.18,90.68,1242700.0
2012-12-04 11:00:00,90.68,91.15,90.19,90.26,945600.0,90.68,91.15,90.19,90.26,945600.0
2012-12-04 11:30:00,90.27,90.39,89.81,90.0,1101800.0,90.27,90.39,89.81,90.0,1101800.0
2012-12-04 12:00:00,90.0,90.09,89.16,90.04,827900.0,90.0,90.09,89.16,90.04,827900.0
2012-12-04 12:30:00,90.03,90.13,89.43,89.91,527400.0,90.03,90.13,89.43,89.91,527400.0
2012-12-04 13:00:00,89.9,90.38,89.86,90.08,600800.0,89.9,90.38,89.86,90.08,600800.0
2012-12-04 13:30:00,90.07,90.17,89.63,89.69,621800.0,90.07,90.17,89.63,89.69,621800.0
2012-12-04 14:00:00,89.73,90.06,89.57,89.75,414900.0,89.73,90.06,89.57,89.75,414900.0
2012-12-04 14:30:00,89.74,90.38,89.64,90.18,449900.0,89.74,90.38,89.64,90.18,449900.0
2012-12-04 15:00:00,90.16,90.97,90.05,90.17,647500.0,90.16,90.97,90.05,90.17,647500.0
2012-12-04 15:30:00,90.18,90.42,89.94,90.29,1016300.0,90.18,90.42,89.94,90.29,1016300.0
2012-12-05 09:30:00,90.26,91.68,89.85,90.0,1367200.0,90.26,91.68,89.85,90.0,1367200.0
2012-12-05 10:00:00,90.03,90.49,89.69,90.0,805100.0,90.03,90.49,89.69,90.0,805100.0
2012-12-05 10:30:00,90.0,90.15,89.62,90.0,541700.0,90.0,90.15,89.62,90.0,541700.0
2012-12-05 11:00:00,90.0,90.25,89.77,89.95,522500.0,90.0,90.25,89.77,89.95,522500.0
2012-12-05 11:30:00,89.98,90.48,89.89,90.05,284000.0,89.98,90.48,89.89,90.05,284000.0
2012-12-05 12:00:00,90.01,90.47,89.87,89.99,314800.0,90.01,90.47,89.87,89.99,314800.0
2012-12-05 12:30:00,89.99,90.21,89.92,90.1,229200.0,89.99,90.21,89.92,90.1,229200.0
2012-12-05 13:00:00,90.09,90.29,90.01,90.22,203300.0,90.09,90.29,90.01,90.22,203300.0
2012-12-05 13:30:00,90.23,90.24,89.95,89.97,241900.0,90.23,90.24,89.95,89.97,241900.0
2012-12-05 14:00:00,89.97,90.09,89.76,89.95,339700.0,89.97,90.09,89.76,89.95,339700.0
2012-12-05 14:30:00,89.95,89.96,89.65,89.78,295700.0,89.95,89.96,89.65,89.78,295700.0
2012-12-05 15:00:00,89.8,89.93,88.8,89.04,820200.0,89.8,89.93,88.8,89.04,820200.0
2012-12-05 15:30:00,89.04,89.14,87.96,88.11,1693200.0,89.04,89.14,87.96,88.11,1693200.0
2012-12-06 09:30:00,88.51,88.68,85.96,87.53,2950400.0,88.51,88.68,85.96,87.53,2950400.0
2012-12-06 10:00:00,87.51,87.75,86.78,87.35,762200.0,87.51,87.75,86.78,87.35,762200.0
2012-12-06 10:30:00,87.34,88.52,87.01,88.52,640400.0,87.34,88.52,87.01,88.52,640400.0
2012-12-06 11:00:00,88.52,88.75,87.89,88.3,505100.0,88.52,88.75,87.89,88.3,505100.0
2012-12-06 11:30:00,88.29,89.26,88.29,88.82,503600.0,88.29,89.26,88.29,88.82,503600.0
2012-12-06 12:00:00,88.82,88.85,88.4,88.74,241400.0,88.82,88.85,88.4,88.74,241400.0
2012-12-06 12:30:00,88.74,88.75,88.42,88.44,147900.0,88.74,88.75,88.42,88.44,147900.0
2012-12-06 13:00:00,88.41,89.02,88.38,88.8,198200.0,88.41,89.02,88.38,88.8,198200.0
2012-12-06 13:30:00,88.81,89.32,88.68,89.28,191200.0,88.81,89.32,88.68,89.28,191200.0
2012-12-06 14:00:00,89.32,89.5,89.04,89.38,294700.0,89.32,89.5,89.04,89.38,294700.0
2012-12-06 14:30:00,89.37,89.38,87.87,88.01,499500.0,89.37,89.38,87.87,88.01,499500.0
2012-12-06 15:00:00,88.03,88.99,88.01,88.8,336200.0,88.03,88.99,88.01,88.8,336200.0
2012-12-06 15:30:00,88.81,89.14,88.64,88.98,493800.0,88.81,89.14,88.64,88.98,493800.0
2012-12-07 09:30:00,89.22,89.47,87.85,88.9,636200.0,89.22,89.47,87.85,88.9,636200.0
2012-12-07 10:00:00,88.9,90.29,88.83,89.65,656600.0,88.9,90.29,88.83,89.65,656600.0
2012-12-07 10:30:00,89.66,89.88,89.12,89.6,225200.0,89.66,89.88,89.12,89.6,225200.0
2012-12-07 11:00:00,89.64,89.74,89.27,89.35,168900.0,89.64,89.74,89.27,89.35,168900.0
2012-12-07 11:30:00,89.35,89.59,89.08,89.18,208600.0,89.35,89.59,89.08,89.18,208600.0
2012-12-07 12:00:00,89.17,89.58,89.03,89.41,226500.0,89.17,89.58,89.03,89.41,226500.0
2012-12-07 12:30:00,89.42,89.67,89.12,89.58,121900.0,89.42,89.67,89.12,89.58,121900.0
2012-12-07 13:00:00,89.58,89.61,89.17,89.42,172400.0,89.58,89.61,89.17,89.42,172400.0
2012-12-07 13:30:00,89.39,89.53,88.81,88.85,168900.0,89.39,89.53,88.81,88.85,168900.0
2012-12-07 14:00:00,88.87,89.33,88.79,89.23,154100.0,88.87,89.33,88.79,89.23,154100.0
2012-12-07 14:30:00,89.23,89.54,89.23,89.33,153200.0,89.23,89.54,89.23,89.33,153200.0
2012-12-07 15:00:00,89.34,89.42,89.28,89.35,182100.0,89.34,89.42,89.28,89.35,182100.0
2012-12-07 15:30:00,89.34,89.68,89.28,89.35,284800.0,89.34,89.68,89.28,89.35,284800.0
2012-12-10 09:30:00,89.29,92.0,88.8,91.32,1218500.0,89.29,92.0,88.8,91.32,1218500.0
2012-12-10 10:00:00,91.32,91.93,91.0,91.57,480200.0,91.32,91.93,91.0,91.57,480200.0
2012-12-10 10:30:00,91.57,91.92,91.2,91.88,281300.0,91.57,91.92,91.2,91.88,281300.0
2012-12-10 11:00:00,91.87,92.14,91.3,91.5,423400.0,91.87,92.14,91.3,91.5,423400.0
2012-12-10 11:30:00,91.5,91.88,91.27,91.54,265200.0,91.5,91.88,91.27,91.54,265200.0
2012-12-10 12:00:00,91.55,91.85,91.44,91.54,193600.0,91.55,91.85,91.44,91.54,193600.0
2012-12-10 12:30:00,91.55,91.8,91.39,91.63,167600.0,91.55,91.8,91.39,91.63,167600.0
2012-12-10 13:00:00,91.63,91.64,91.37,91.59,136600.0,91.63,91.64,91.37,91.59,136600.0
2012-12-10 13:30:00,91.63,91.73,91.5,91.63,167600.0,91.63,91.73,91.5,91.63,167600.0
2012-12-10 14:00:00,91.62,91.89,91.51,91.76,205600.0,91.62,91.89,91.51,91.76,205600.0
2012-12-10 14:30:00,91.78,91.89,91.55,91.76,214800.0,91.78,91.89,91.55,91.76,214800.0
2012-12-10 15:00:00,91.73,91.87,91.5,91.71,287500.0,91.73,91.87,91.5,91.71,287500.0
2012-12-10 15:30:00,91.71,92.0,91.59,91.76,524900.0,91.71,92.0,91.59,91.76,524900.0
2012-12-11 09:30:00,92.9,93.99,92.52,93.63,1748200.0,92.9,93.99,92.52,93.63,1748200.0
2012-12-11 10:00:00,93.69,93.77,92.87,93.23,791400.0,93.69,93.77,92.87,93.23,791400.0
2012-12-11 10:30:00,93.26,93.33,92.55,92.66,439600.0,93.26,93.33,92.55,92.66,439600.0
2012-12-11 11:00:00,92.64,93.71,92.63,93.29,824200.0,92.64,93.71,92.63,93.29,824200.0
2012-12-11 11:30:00,93.32,93.49,93.24,93.41,605800.0,93.32,93.49,93.24,93.41,605800.0
2012-12-11 12:00:00,93.43,93.66,93.33,93.57,516800.0,93.43,93.66,93.33,93.57,516800.0
2012-12-11 12:30:00,93.57,93.82,93.51,93.81,382400.0,93.57,93.82,93.51,93.81,382400.0
2012-12-11 13:00:00,93.8,93.88,93.7,93.81,309200.0,93.8,93.88,93.7,93.81,309200.0
2012-12-11 13:30:00,93.82,94.12,93.81,94.09,463000.0,93.82,94.12,93.81,94.09,463000.0
2012-12-11 14:00:00,94.09,94.5,93.97,94.3,700800.0,94.09,94.5,93.97,94.3,700800.0
2012-12-11 14:30:00,94.29,94.3,93.97,94.09,363200.0,94.29,94.3,93.97,94.09,363200.0
2012-12-11 15:00:00,94.11,94.14,93.65,94.09,858400.0,94.11,94.14,93.65,94.09,858400.0
2012-12-11 15:30:00,94.09,94.27,93.97,94.01,936000.0,94.09,94.27,93.97,94.01,936000.0
2012-12-12 09:30:00,94.57,95.96,94.25,95.52,847800.0,94.57,95.96,94.25,95.52,847800.0
2012-12-12 10:00:00,95.53,95.83,95.03,95.59,582100.0,95.53,95.83,95.03,95.59,582100.0
2012-12-12 10:30:00,95.6,95.74,95.41,95.68,255900.0,95.6,95.74,95.41,95.68,255900.0
2012-12-12 11:00:00,95.68,95.78,95.45,95.63,241400.0,95.68,95.78,95.45,95.63,241400.0
2012-12-12 11:30:00,95.6,96.13,95.59,96.1,270400.0,95.6,96.13,95.59,96.1,270400.0
2012-12-12 12:00:00,96.09,96.55,96.03,96.51,210600.0,96.09,96.55,96.03,96.51,210600.0
2012-12-12 12:30:00,96.54,96.93,96.16,96.56,310800.0,96.54,96.93,96.16,96.56,310800.0
2012-12-12 13:00:00,96.58,96.67,96.04,96.64,190100.0,96.58,96.67,96.04,96.64,190100.0
2012-12-12 13:30:00,96.62,96.84,96.44,96.56,216900.0,96.62,96.84,96.44,96.56,216900.0
2012-12-12 14:00:00,96.58,96.95,96.44,96.79,294800.0,96.58,96.95,96.44,96.79,294800.0
2012-12-12 14:30:00,96.79,96.86,96.25,96.45,210900.0,96.79,96.86,96.25,96.45,210900.0
2012-12-12 15:00:00,96.45,96.59,95.99,96.25,423800.0,96.45,96.59,95.99,96.25,423800.0
2012-12-12 15:30:00,96.26,96.31,96.0,96.08,430000.0,96.26,96.31,96.0,96.08,430000.0
2012-12-13 09:30:00,95.46,96.63,95.46,95.92,617300.0,95.46,96.63,95.46,95.92,617300.0
2012-12-13 10:00:00,95.94,97.5,95.91,97.34,474700.0,95.94,97.5,95.91,97.34,474700.0
2012-12-13 10:30:00,97.38,97.6,96.76,97.1,306600.0,97.38,97.6,96.76,97.1,306600.0
2012-12-13 11:00:00,97.11,97.14,96.15,96.16,310500.0,97.11,97.14,96.15,96.16,310500.0
2012-12-13 11:30:00,96.15,96.59,95.89,96.18,255600.0,96.15,96.59,95.89,96.18,255600.0
2012-12-13 12:00:00,96.18,96.23,95.5,95.5,386400.0,96.18,96.23,95.5,95.5,386400.0
2012-12-13 12:30:00,95.49,95.81,95.34,95.54,203000.0,95.49,95.81,95.34,95.54,203000.0
2012-12-13 13:00:00,95.5,95.73,95.28,95.52,304800.0,95.5,95.73,95.28,95.52,304800.0
2012-12-13 13:30:00,95.54,95.91,95.54,95.87,106200.0,95.54,95.91,95.54,95.87,106200.0
2012-12-13 14:00:00,95.86,95.86,95.4,95.77,205500.0,95.86,95.86,95.4,95.77,205500.0
2012-12-13 14:30:00,95.76,95.81,95.41,95.42,163000.0,95.76,95.81,95.41,95.42,163000.0
2012-12-13 15:00:00,95.47,95.52,94.63,95.01,284000.0,95.47,95.52,94.63,95.01,284000.0
2012-12-13 15:30:00,95.04,95.57,95.02,95.23,258000.0,95.04,95.57,95.02,95.23,258000.0
2012-12-14 09:30:00,96.24,97.19,96.11,96.87,655000.0,96.24,97.19,96.11,96.87,655000.0
2012-12-14 10:00:00,96.84,97.15,96.57,96.98,341100.0,96.84,97.15,96.57,96.98,341100.0
2012-12-14 10:30:00,96.99,97.16,96.9,96.97,277600.0,96.99,97.16,96.9,96.97,277600.0
2012-12-14 11:00:00,96.98,97.89,96.87,97.84,578600.0,96.98,97.89,96.87,97.84,578600.0
2012-12-14 11:30:00,97.89,97.94,97.43,97.71,257100.0,97.89,97.94,97.43,97.71,257100.0
2012-12-14 12:00:00,97.77,97.88,97.56,97.6,192500.0,97.77,97.88,97.56,97.6,192500.0
2012-12-14 12:30:00,97.59,97.69,97.13,97.38,201900.0,97.59,97.69,97.13,97.38,201900.0
2012-12-14 13:00:00,97.4,97.52,97.13,97.29,162000.0,97.4,97.52,97.13,97.29,162000.0
2012-12-14 13:30:00,97.33,97.5,97.21,97.32,100500.0,97.33,97.5,97.21,97.32,100500.0
2012-12-14 14:00:00,97.32,97.38,97.22,97.29,95100.0,97.32,97.38,97.22,97.29,95100.0
2012-12-14 14:30:00,97.3,97.44,97.12,97.18,174500.0,97.3,97.44,97.12,97.18,174500.0
2012-12-14 15:00:00,97.21,97.35,97.15,97.23,220100.0,97.21,97.35,97.15,97.23,220100.0
2012-12-14 15:30:00,97.23,97.49,97.15,97.4,409600.0,97.23,97.49,97.15,97.4,409600.0
2012-12-17 09:30:00,98.0,98.86,96.14,96.49,885600.0,98.0,98.86,96.14,96.49,885600.0
2012-12-17 10:00:00,96.45,96.45,94.75,95.79,664100.0,96.45,96.45,94.75,95.79,664100.0
2012-12-17 10:30:00,95.79,96.05,95.62,95.77,313600.0,95.79,96.05,95.62,95.77,313600.0
2012-12-17 11:00:00,95.77,96.09,95.22,95.31,244400.0,95.77,96.09,95.22,95.31,244400.0
2012-12-17 11:30:00,95.32,95.99,95.26,95.82,227800.0,95.32,95.99,95.26,95.82,227800.0
2012-12-17 12:00:00,95.85,95.93,95.56,95.6,148100.0,95.85,95.93,95.56,95.6,148100.0
2012-12-17 12:30:00,95.59,95.77,95.15,95.26,174100.0,95.59,95.77,95.15,95.26,174100.0
2012-12-17 13:00:00,95.26,95.4,94.92,95.02,153100.0,95.26,95.4,94.92,95.02,153100.0
2012-12-17 13:30:00,95.02,95.15,94.95,95.05,147600.0,95.02,95.15,94.95,95.05,147600.0
2012-12-17 14:00:00,95.04,95.35,95.02,95.15,181300.0,95.04,95.35,95.02,95.15,181300.0
2012-12-17 14:30:00,95.15,95.7,95.14,95.53,168800.0,95.15,95.7,95.14,95.53,168800.0
2012-12-17 15:00:00,95.56,95.78,95.4,95.58,180300.0,95.56,95.78,95.4,95.58,180300.0
2012-12-17 15:30:00,95.59,96.3,95.51,96.3,593100.0,95.59,96.3,95.51,96.3,593100.0
2012-12-18 09:30:00,97.29,98.64,96.71,97.82,625800.0,97.29,98.64,96.71,97.82,625800.0
2012-12-18 10:00:00,97.83,98.4,97.5,98.2,321700.0,97.83,98.4,97.5,98.2,321700.0
2012-12-18 10:30:00,98.2,98.52,98.02,98.44,218000.0,98.2,98.52,98.02,98.44,218000.0
2012-12-18 11:00:00,98.45,98.52,98.18,98.38,212600.0,98.45,98.52,98.18,98.38,212600.0
2012-12-18 11:30:00,98.39,98.48,98.16,98.28,158300.0,98.39,98.48,98.16,98.28,158300.0
2012-12-18 12:00:00,98.27,98.32,97.85,98.3,206400.0,98.27,98.32,97.85,98.3,206400.0
2012-12-18 12:30:00,98.28,98.58,98.15,98.54,318400.0,98.28,98.58,98.15,98.54,318400.0
2012-12-18 13:00:00,98.54,98.6,98.02,98.26,249200.0,98.54,98.6,98.02,98.26,249200.0
2012-12-18 13:30:00,98.24,98.46,98.16,98.34,102000.0,98.24,98.46,98.16,98.34,102000.0
2012-12-18 14:00:00,98.3,98.41,98.17,98.19,141200.0,98.3,98.41,98.17,98.19,141200.0
2012-12-18 14:30:00,98.18,98.46,98.0,98.46,115400.0,98.18,98.46,98.0,98.46,115400.0
2012-12-18 15:00:00,98.45,98.5,98.25,98.34,203200.0,98.45,98.5,98.25,98.34,203200.0
2012-12-18 15:30:00,98.34,98.63,98.25,98.51,334200.0,98.34,98.63,98.25,98.51,334200.0
2012-12-19 09:30:00,97.38,101.48,97.21,100.39,1540300.0,97.38,101.48,97.21,100.39,1540300.0
2012-12-19 10:00:00,100.36,100.67,99.6,100.14,511600.0,100.36,100.67,99.6,100.14,511600.0
2012-12-19 10:30:00,100.14,101.15,100.12,100.97,337500.0,100.14,101.15,100.12,100.97,337500.0
2012-12-19 11:00:00,101.0,101.8,100.96,101.12,348300.0,101.0,101.8,100.96,101.12,348300.0
2012-12-19 11:30:00,101.11,101.35,101.01,101.12,208500.0,101.11,101.35,101.01,101.12,208500.0
2012-12-19 12:00:00,101.12,101.14,100.57,100.87,180400.0,101.12,101.14,100.57,100.87,180400.0
2012-12-19 12:30:00,100.87,101.35,100.73,101.04,158300.0,100.87,101.35,100.73,101.04,158300.0
2012-12-19 13:00:00,100.96,101.14,100.65,100.81,87700.0,100.96,101.14,100.65,100.81,87700.0
2012-12-19 13:30:00,100.81,100.84,100.28,100.43,199200.0,100.81,100.84,100.28,100.43,199200.0
2012-12-19 14:00:00,100.49,100.98,100.43,100.8,132200.0,100.49,100.98,100.43,100.8,132200.0
2012-12-19 14:30:00,100.8,100.98,100.55,100.82,156700.0,100.8,100.98,100.55,100.82,156700.0
2012-12-19 15:00:00,100.85,100.89,100.43,100.61,210100.0,100.85,100.89,100.43,100.61,210100.0
2012-12-19 15:30:00,100.63,100.89,100.55,100.64,504000.0,100.63,100.89,100.55,100.64,504000.0
2012-12-20 09:30:00,100.71,100.95,98.13,98.35,1577000.0,100.71,100.95,98.13,98.35,1577000.0
2012-12-20 10:00:00,98.48,99.08,98.22,98.55,1459600.0,98.48,99.08,98.22,98.55,1459600.0
2012-12-20 10:30:00,98.62,99.13,98.44,98.64,519200.0,98.62,99.13,98.44,98.64,519200.0
2012-12-20 11:00:00,98.6,98.75,98.41,98.69,343400.0,98.6,98.75,98.41,98.69,343400.0
2012-12-20 11:30:00,98.67,99.36,98.63,99.21,409600.0,98.67,99.36,98.63,99.21,409600.0
2012-12-20 12:00:00,99.21,99.52,99.04,99.05,377400.0,99.21,99.52,99.04,99.05,377400.0
2012-12-20 12:30:00,99.06,99.37,98.94,99.15,388800.0,99.06,99.37,98.94,99.15,388800.0
2012-12-20 13:00:00,99.16,99.58,99.02,99.5,315200.0,99.16,99.58,99.02,99.5,315200.0
2012-12-20 13:30:00,99.48,99.54,99.27,99.42,315000.0,99.48,99.54,99.27,99.42,315000.0
2012-12-20 14:00:00,99.44,99.87,99.34,99.81,404200.0,99.44,99.87,99.34,99.81,404200.0
2012-12-20 14:30:00,99.8,100.2,99.71,99.92,440000.0,99.8,100.2,99.71,99.92,440000.0
2012-12-20 15:00:00,99.92,100.25,99.66,99.79,462800.0,99.92,100.25,99.66,99.79,462800.0
2012-12-20 15:30:00,99.77,99.95,99.55,99.82,839400.0,99.77,99.95,99.55,99.82,839400.0
2012-12-21 09:30:00,97.35,99.09,97.01,98.31,1086100.0,97.35,99.09,97.01,98.31,1086100.0
2012-12-21 10:00:00,98.36,98.99,97.98,98.66,270900.0,98.36,98.99,97.98,98.66,270900.0
2012-12-21 10:30:00,98.7,99.28,98.5,99.25,185300.0,98.7,99.28,98.5,99.25,185300.0
2012-12-21 11:00:00,99.25,99.3,98.66,98.78,139300.0,99.25,99.3,98.66,98.78,139300.0
2012-12-21 11:30:00,98.71,98.77,98.4,98.53,94900.0,98.71,98.77,98.4,98.53,94900.0
2012-12-21 12:00:00,98.56,98.59,98.2,98.42,153600.0,98.56,98.59,98.2,98.42,153600.0
2012-12-21 12:30:00,98.42,98.75,98.33,98.51,85600.0,98.42,98.75,98.33,98.51,85600.0
2012-12-21 13:00:00,98.54,98.78,98.49,98.77,56900.0,98.54,98.78,98.49,98.77,56900.0
2012-12-21 13:30:00,98.78,99.09,98.61,98.65,100700.0,98.78,99.09,98.61,98.65,100700.0
2012-12-21 14:00:00,98.65,98.76,98.42,98.45,89200.0,98.65,98.76,98.42,98.45,89200.0
2012-12-21 14:30:00,98.44,98.68,98.42,98.63,86400.0,98.44,98.68,98.42,98.63,86400.0
2012-12-21 15:00:00,98.6,98.9,98.45,98.56,177900.0,98.6,98.9,98.45,98.56,177900.0
2012-12-21 15:30:00,98.56,98.8,98.43,98.6,432100.0,98.56,98.8,98.43,98.6,432100.0
2012-12-24 09:30:00,97.85,98.46,96.6,96.79,420700.0,97.85,98.46,96.6,96.79,420700.0
2012-12-24 10:00:00,96.8,97.22,96.62,97.0,219700.0,96.8,97.22,96.62,97.0,219700.0
2012-12-24 10:30:00,97.0,97.11,96.1,96.5,267100.0,97.0,97.11,96.1,96.5,267100.0
2012-12-24 11:00:00,96.48,96.89,96.32,96.79,197500.0,96.48,96.89,96.32,96.79,197500.0
2012-12-24 11:30:00,96.79,96.96,96.7,96.8,136100.0,96.79,96.96,96.7,96.8,136100.0
2012-12-24 12:00:00,96.81,96.9,96.56,96.72,189200.0,96.81,96.9,96.56,96.72,189200.0
2012-12-24 12:30:00,96.73,96.94,96.6,96.77,332800.0,96.73,96.94,96.6,96.77,332800.0
2012-12-26 09:30:00,96.49,99.43,96.49,99.3,622700.0,96.49,99.43,96.49,99.3,622700.0
2012-12-26 10:00:00,99.21,100.75,99.18,100.32,712000.0,99.21,100.75,99.18,100.32,712000.0
2012-12-26 10:30:00,100.35,100.89,100.0,100.23,473700.0,100.35,100.89,100.0,100.23,473700.0
2012-12-26 11:00:00,100.26,100.69,100.0,100.52,309500.0,100.26,100.69,100.0,100.52,309500.0
2012-12-26 11:30:00,100.49,100.8,100.11,100.37,238300.0,100.49,100.8,100.11,100.37,238300.0
2012-12-26 12:00:00,100.37,100.63,100.12,100.5,159200.0,100.37,100.63,100.12,100.5,159200.0
2012-12-26 12:30:00,100.48,100.79,100.26,100.72,219200.0,100.48,100.79,100.26,100.72,219200.0
2012-12-26 13:00:00,100.72,101.59,100.66,101.54,330600.0,100.72,101.59,100.66,101.54,330600.0
2012-12-26 13:30:00,101.5,101.73,101.27,101.53,285000.0,101.5,101.73,101.27,101.53,285000.0
2012-12-26 14:00:00,101.54,102.5,101.47,102.22,369600.0,101.54,102.5,101.47,102.22,369600.0
2012-12-26 14:30:00,102.22,102.28,101.92,102.01,238300.0,102.22,102.28,101.92,102.01,238300.0
2012-12-26 15:00:00,102.02,102.12,101.61,101.87,324700.0,102.02,102.12,101.61,101.87,324700.0
2012-12-26 15:30:00,101.9,101.98,101.35,101.42,552200.0,101.9,101.98,101.35,101.42,552200.0
2012-12-27 09:30:00,102.13,102.15,99.31,99.43,921100.0,102.13,102.15,99.31,99.43,921100.0
2012-12-27 10:00:00,99.41,99.71,98.83,99.16,459200.0,99.41,99.71,98.83,99.16,459200.0
2012-12-27 10:30:00,99.16,99.93,99.03,99.81,322000.0,99.16,99.93,99.03,99.81,322000.0
2012-12-27 11:00:00,99.78,99.85,99.18,99.58,181200.0,99.78,99.85,99.18,99.58,181200.0
2012-12-27 11:30:00,99.59,99.64,99.03,99.12,177800.0,99.59,99.64,99.03,99.12,177800.0
2012-12-27 12:00:00,99.08,99.37,98.9,99.26,144900.0,99.08,99.37,98.9,99.26,144900.0
2012-12-27 12:30:00,99.22,99.29,98.88,99.13,190300.0,99.22,99.29,98.88,99.13,190300.0
2012-12-27 13:00:00,99.18,99.25,99.0,99.2,88900.0,99.18,99.25,99.0,99.2,88900.0
2012-12-27 13:30:00,99.22,99.25,98.6,98.66,165800.0,99.22,99.25,98.6,98.66,165800.0
2012-12-27 14:00:00,98.68,98.73,98.43,98.44,160600.0,98.68,98.73,98.43,98.44,160600.0
2012-12-27 14:30:00,98.45,98.99,98.19,98.77,264800.0,98.45,98.99,98.19,98.77,264800.0
2012-12-27 15:00:00,98.76,99.44,98.76,99.15,208700.0,98.76,99.44,98.76,99.15,208700.0
2012-12-27 15:30:00,99.18,99.77,99.17,99.39,420900.0,99.18,99.77,99.17,99.39,420900.0
2012-12-28 09:30:00,98.43,100.38,97.71,100.28,1051000.0,98.43,100.38,97.71,100.28,1051000.0
2012-12-28 10:00:00,100.25,100.73,100.0,100.6,835400.0,100.25,100.73,100.0,100.6,835400.0
2012-12-28 10:30:00,100.55,100.66,99.76,99.95,561600.0,100.55,100.66,99.76,99.95,561600.0
2012-12-28 11:00:00,99.94,100.29,99.45,99.76,406800.0,99.94,100.29,99.45,99.76,406800.0
2012-12-28 11:30:00,99.73,99.87,99.46,99.5,178200.0,99.73,99.87,99.46,99.5,178200.0
2012-12-28 12:00:00,99.54,100.22,99.54,100.21,319000.0,99.54,100.22,99.54,100.21,319000.0
2012-12-28 12:30:00,100.22,100.22,99.8,99.84,154200.0,100.22,100.22,99.8,99.84,154200.0
2012-12-28 13:00:00,99.85,99.86,99.61,99.75,262000.0,99.85,99.86,99.61,99.75,262000.0
2012-12-28 13:30:00,99.74,99.89,99.55,99.67,175400.0,99.74,99.89,99.55,99.67,175400.0
2012-12-28 14:00:00,99.62,99.73,99.0,99.06,355600.0,99.62,99.73,99.0,99.06,355600.0
2012-12-28 14:30:00,99.05,99.25,98.99,99.0,247800.0,99.05,99.25,98.99,99.0,247800.0
2012-12-28 15:00:00,99.02,99.63,99.01,99.56,320000.0,99.02,99.63,99.01,99.56,320000.0
2012-12-28 15:30:00,99.52,99.69,99.0,99.0,649800.0,99.52,99.69,99.0,99.0,649800.0
2012-12-31 09:30:00,99.23,99.89,97.5,98.95,944600.0,99.23,99.89,97.5,98.95,944600.0
2012-12-31 10:00:00,98.9,99.26,98.3,99.01,606200.0,98.9,99.26,98.3,99.01,606200.0
2012-12-31 10:30:00,99.05,99.13,98.63,99.1,403600.0,99.05,99.13,98.63,99.1,403600.0
2012-12-31 11:00:00,99.07,99.55,98.9,99.49,377400.0,99.07,99.55,98.9,99.49,377400.0
2012-12-31 11:30:00,99.49,100.16,99.26,100.02,475800.0,99.49,100.16,99.26,100.02,475800.0
2012-12-31 12:00:00,100.04,100.07,99.42,99.54,301000.0,100.04,100.07,99.42,99.54,301000.0
2012-12-31 12:30:00,99.56,100.0,99.47,99.84,276000.0,99.56,100.0,99.47,99.84,276000.0
2012-12-31 13:00:00,99.89,100.11,99.65,100.09,335800.0,99.89,100.11,99.65,100.09,335800.0
2012-12-31 13:30:00,100.1,100.56,99.74,99.88,375400.0,100.1,100.56,99.74,99.88,375400.0
2012-12-31 14:00:00,99.89,100.22,99.65,100.09,246200.0,99.89,100.22,99.65,100.09,246200.0
2012-12-31 14:30:00,100.16,101.05,100.11,100.93,445000.0,100.16,101.05,100.11,100.93,445000.0
2012-12-31 15:00:00,100.93,101.05,100.0,100.11,442800.0,100.93,101.05,100.0,100.11,442800.0
2012-12-31 15:30:00,100.05,100.54,99.92,100.33,755200.0,100.05,100.54,99.92,100.33,755200.0
2013-01-02 09:30:00,103.28,104.75,102.92,103.43,1132000.0,103.28,104.75,102.92,103.43,1132000.0
2013-01-02 10:00:00,103.5,103.73,102.51,103.17,351200.0,103.5,103.73,102.51,103.17,351200.0
2013-01-02 10:30:00,103.14,103.22,102.73,102.94,223700.0,103.14,103.22,102.73,102.94,223700.0
2013-01-02 11:00:00,102.96,102.99,102.65,102.97,131600.0,102.96,102.99,102.65,102.97,131600.0
2013-01-02 11:30:00,102.96,103.05,102.73,102.78,134600.0,102.96,103.05,102.73,102.78,134600.0
2013-01-02 12:00:00,102.78,103.02,102.72,102.93,130800.0,102.78,103.02,102.72,102.93,130800.0
2013-01-02 12:30:00,102.92,103.14,102.76,103.08,146800.0,102.92,103.14,102.76,103.08,146800.0
2013-01-02 13:00:00,103.08,103.28,102.96,103.14,120700.0,103.08,103.28,102.96,103.14,120700.0
2013-01-02 13:30:00,103.1,103.2,102.94,102.94,134200.0,103.1,103.2,102.94,102.94,134200.0
2013-01-02 14:00:00,102.95,103.45,102.94,103.44,186700.0,102.95,103.45,102.94,103.44,186700.0
2013-01-02 14:30:00,103.45,103.9,103.35,103.84,258300.0,103.45,103.9,103.35,103.84,258300.0
2013-01-02 15:00:00,103.84,104.3,103.83,104.04,356300.0,103.84,104.3,103.83,104.04,356300.0
2013-01-02 15:30:00,104.03,104.3,103.81,104.19,536700.0,104.03,104.3,103.81,104.19,536700.0
2013-01-03 09:30:00,104.0,106.43,103.82,106.22,952600.0,104.0,106.43,103.82,106.22,952600.0
2013-01-03 10:00:00,106.28,106.9,104.81,104.91,776000.0,106.28,106.9,104.81,104.91,776000.0
2013-01-03 10:30:00,104.9,105.56,104.82,104.87,336400.0,104.9,105.56,104.82,104.87,336400.0
2013-01-03 11:00:00,104.84,105.17,104.81,105.1,183200.0,104.84,105.17,104.81,105.1,183200.0
2013-01-03 11:30:00,105.07,105.23,104.92,104.99,166400.0,105.07,105.23,104.92,104.99,166400.0
2013-01-03 12:00:00,104.98,105.3,104.91,105.2,196000.0,104.98,105.3,104.91,105.2,196000.0
2013-01-03 12:30:00,105.21,105.45,105.04,105.38,106600.0,105.21,105.45,105.04,105.38,106600.0
2013-01-03 13:00:00,105.39,105.85,105.34,105.78,212300.0,105.39,105.85,105.34,105.78,212300.0
2013-01-03 13:30:00,105.8,106.16,105.8,106.07,77800.0,105.8,106.16,105.8,106.07,77800.0
2013-01-03 14:00:00,106.08,106.08,105.51,105.65,307100.0,106.08,106.08,105.51,105.65,307100.0
2013-01-03 14:30:00,105.63,105.65,105.02,105.35,194300.0,105.63,105.65,105.02,105.35,194300.0
2013-01-03 15:00:00,105.34,105.38,105.04,105.11,197000.0,105.34,105.38,105.04,105.11,197000.0
2013-01-03 15:30:00,105.12,105.18,104.9,105.0,389700.0,105.12,105.18,104.9,105.0,389700.0
2013-01-04 09:30:00,104.66,104.86,102.75,102.97,648900.0,104.66,104.86,102.75,102.97,648900.0
2013-01-04 10:00:00,103.0,103.32,102.52,102.94,326700.0,103.0,103.32,102.52,102.94,326700.0
2013-01-04 10:30:00,102.94,103.18,102.57,103.0,200500.0,102.94,103.18,102.57,103.0,200500.0
2013-01-04 11:00:00,103.0,103.2,102.6,102.85,139200.0,103.0,103.2,102.6,102.85,139200.0
2013-01-04 11:30:00,102.89,103.77,102.85,103.76,188200.0,102.89,103.77,102.85,103.76,188200.0
2013-01-04 12:00:00,103.77,103.98,103.42,103.58,122000.0,103.77,103.98,103.42,103.58,122000.0
2013-01-04 12:30:00,103.58,103.74,103.2,103.3,74900.0,103.58,103.74,103.2,103.3,74900.0
2013-01-04 13:00:00,103.24,103.59,103.07,103.57,99500.0,103.24,103.59,103.07,103.57,99500.0
2013-01-04 13:30:00,103.58,103.88,103.58,103.68,76700.0,103.58,103.88,103.58,103.68,76700.0
2013-01-04 14:00:00,103.75,103.98,103.66,103.95,77400.0,103.75,103.98,103.66,103.95,77400.0
2013-01-04 14:30:00,103.91,104.23,103.8,104.19,100800.0,103.91,104.23,103.8,104.19,100800.0
2013-01-04 15:00:00,104.2,104.55,104.04,104.43,147600.0,104.2,104.55,104.04,104.43,147600.0
2013-01-04 15:30:00,104.41,104.69,104.31,104.64,401500.0,104.41,104.69,104.31,104.64,401500.0
2013-01-07 09:30:00,102.04,102.4,99.32,100.37,2165200.0,102.04,102.4,99.32,100.37,2165200.0
2013-01-07 10:00:00,100.37,102.18,100.36,101.72,1328000.0,100.37,102.18,100.36,101.72,1328000.0
2013-01-07 10:30:00,101.66,102.36,101.32,102.16,695200.0,101.66,102.36,101.32,102.16,695200.0
2013-01-07 11:00:00,102.16,102.19,101.78,101.89,454000.0,102.16,102.19,101.78,101.89,454000.0
2013-01-07 11:30:00,101.91,102.0,101.27,101.46,400200.0,101.91,102.0,101.27,101.46,400200.0
2013-01-07 12:00:00,101.43,101.9,101.36,101.4,222600.0,101.43,101.9,101.36,101.4,222600.0
2013-01-07 12:30:00,101.4,101.59,101.36,101.44,208400.0,101.4,101.59,101.36,101.44,208400.0
2013-01-07 13:00:00,101.41,101.77,101.36,101.75,195000.0,101.41,101.77,101.36,101.75,195000.0
2013-01-07 13:30:00,101.75,101.81,101.16,101.56,282400.0,101.75,101.81,101.16,101.56,282400.0
2013-01-07 14:00:00,101.56,102.0,101.53,101.94,197200.0,101.56,102.0,101.53,101.94,197200.0
2013-01-07 14:30:00,101.98,102.19,101.8,102.17,242200.0,101.98,102.19,101.8,102.17,242200.0
2013-01-07 15:00:00,102.17,102.57,102.07,102.25,384600.0,102.17,102.57,102.07,102.25,384600.0
2013-01-07 15:30:00,102.25,102.53,102.13,102.25,792400.0,102.25,102.53,102.13,102.25,792400.0
2013-01-08 09:30:00,101.49,102.76,101.0,102.5,594800.0,101.49,102.76,101.0,102.5,594800.0
2013-01-08 10:00:00,102.5,102.71,101.73,101.9,364000.0,102.5,102.71,101.73,101.9,364000.0
2013-01-08 10:30:00,101.87,102.01,101.25,101.32,174000.0,101.87,102.01,101.25,101.32,174000.0
2013-01-08 11:00:00,101.3,101.31,100.6,100.75,240900.0,101.3,101.31,100.6,100.75,240900.0
2013-01-08 11:30:00,100.79,101.16,100.75,101.16,151800.0,100.79,101.16,100.75,101.16,151800.0
2013-01-08 12:00:00,101.16,101.51,101.1,101.27,125300.0,101.16,101.51,101.1,101.27,125300.0
2013-01-08 12:30:00,101.29,101.37,101.01,101.17,72400.0,101.29,101.37,101.01,101.17,72400.0
2013-01-08 13:00:00,101.15,101.59,101.13,101.44,120700.0,101.15,101.59,101.13,101.44,120700.0
2013-01-08 13:30:00,101.42,101.46,101.22,101.4,64200.0,101.42,101.46,101.22,101.4,64200.0
2013-01-08 14:00:00,101.42,101.68,101.35,101.48,119400.0,101.42,101.68,101.35,101.48,119400.0
2013-01-08 14:30:00,101.48,101.5,101.11,101.3,105100.0,101.48,101.5,101.11,101.3,105100.0
2013-01-08 15:00:00,101.28,101.6,101.28,101.5,127500.0,101.28,101.6,101.28,101.5,127500.0
2013-01-08 15:30:00,101.47,101.49,100.91,101.11,407300.0,101.47,101.49,100.91,101.11,407300.0
2013-01-09 09:30:00,101.81,103.31,101.51,103.21,571400.0,101.81,103.31,101.51,103.21,571400.0
2013-01-09 10:00:00,103.21,103.65,102.62,103.23,271800.0,103.21,103.65,102.62,103.23,271800.0
2013-01-09 10:30:00,103.26,103.28,102.65,102.99,355400.0,103.26,103.28,102.65,102.99,355400.0
2013-01-09 11:00:00,102.99,103.18,102.7,102.96,117000.0,102.99,103.18,102.7,102.96,117000.0
2013-01-09 11:30:00,102.97,103.17,102.85,103.09,127000.0,102.97,103.17,102.85,103.09,127000.0
2013-01-09 12:00:00,103.06,103.43,103.02,103.35,120400.0,103.06,103.43,103.02,103.35,120400.0
2013-01-09 12:30:00,103.35,103.57,103.21,103.57,122300.0,103.35,103.57,103.21,103.57,122300.0
2013-01-09 13:00:00,103.54,103.93,103.28,103.92,183200.0,103.54,103.93,103.28,103.92,183200.0
2013-01-09 13:30:00,103.91,104.35,103.79,104.1,216700.0,103.91,104.35,103.79,104.1,216700.0
2013-01-09 14:00:00,104.1,104.73,104.09,104.48,248400.0,104.1,104.73,104.09,104.48,248400.0
2013-01-09 14:30:00,104.45,104.7,103.8,103.99,246900.0,104.45,104.7,103.8,103.99,246900.0
2013-01-09 15:00:00,103.97,104.23,103.76,104.2,168800.0,103.97,104.23,103.76,104.2,168800.0
2013-01-09 15:30:00,104.21,104.5,104.1,104.34,389500.0,104.21,104.5,104.1,104.34,389500.0
2013-01-10 09:30:00,105.46,107.89,105.4,107.01,1536100.0,105.46,107.89,105.4,107.01,1536100.0
2013-01-10 10:00:00,107.07,108.15,106.97,107.37,774100.0,107.07,108.15,106.97,107.37,774100.0
2013-01-10 10:30:00,107.38,108.58,107.22,108.35,659100.0,107.38,108.58,107.22,108.35,659100.0
2013-01-10 11:00:00,108.34,108.56,107.81,108.11,384700.0,108.34,108.56,107.81,108.11,384700.0
2013-01-10 11:30:00,108.12,108.59,107.76,108.38,340800.0,108.12,108.59,107.76,108.38,340800.0
2013-01-10 12:00:00,108.43,109.73,108.28,109.52,764200.0,108.43,109.73,108.28,109.52,764200.0
2013-01-10 12:30:00,109.51,109.69,109.02,109.21,355000.0,109.51,109.69,109.02,109.21,355000.0
2013-01-10 13:00:00,109.24,109.91,108.84,109.62,544000.0,109.24,109.91,108.84,109.62,544000.0
2013-01-10 13:30:00,109.62,109.9,109.5,109.81,233800.0,109.62,109.9,109.5,109.81,233800.0
2013-01-10 14:00:00,109.83,110.72,109.75,110.25,648000.0,109.83,110.72,109.75,110.25,648000.0
2013-01-10 14:30:00,110.23,111.5,110.22,110.75,1226500.0,110.23,111.5,110.22,110.75,1226500.0
2013-01-10 15:00:00,110.75,111.05,110.66,110.8,588200.0,110.75,111.05,110.66,110.8,588200.0
2013-01-10 15:30:00,110.81,110.98,110.5,110.56,1053100.0,110.81,110.98,110.5,110.56,1053100.0
2013-01-11 09:30:00,109.9,112.49,109.65,112.11,1338900.0,109.9,112.49,109.65,112.11,1338900.0
2013-01-11 10:00:00,112.13,113.81,112.03,113.8,990400.0,112.13,113.81,112.03,113.8,990400.0
2013-01-11 10:30:00,113.8,114.43,113.41,113.66,1359100.0,113.8,114.43,113.41,113.66,1359100.0
2013-01-11 11:00:00,113.65,113.91,112.21,112.26,900600.0,113.65,113.91,112.21,112.26,900600.0
2013-01-11 11:30:00,112.27,113.43,112.22,112.9,702600.0,112.27,113.43,112.22,112.9,702600.0
2013-01-11 12:00:00,112.93,113.66,112.57,112.98,454400.0,112.93,113.66,112.57,112.98,454400.0
2013-01-11 12:30:00,112.94,113.32,112.81,113.04,270600.0,112.94,113.32,112.81,113.04,270600.0
2013-01-11 13:00:00,113.07,113.17,112.52,112.58,286300.0,113.07,113.17,112.52,112.58,286300.0
2013-01-11 13:30:00,112.54,112.92,112.5,112.64,251900.0,112.54,112.92,112.5,112.64,251900.0
2013-01-11 14:00:00,112.63,112.81,112.26,112.36,279900.0,112.63,112.81,112.26,112.36,279900.0
2013-01-11 14:30:00,112.38,113.04,112.37,112.86,330500.0,112.38,113.04,112.37,112.86,330500.0
2013-01-11 15:00:00,112.91,113.25,112.69,112.91,416700.0,112.91,113.25,112.69,112.91,416700.0
2013-01-11 15:30:00,112.91,113.09,112.79,113.05,474100.0,112.91,113.09,112.79,113.05,474100.0
2013-01-14 09:30:00,114.04,114.88,112.15,112.19,1012600.0,114.04,114.88,112.15,112.19,1012600.0
2013-01-14 10:00:00,112.27,112.5,111.52,112.15,394100.0,112.27,112.5,111.52,112.15,394100.0
2013-01-14 10:30:00,112.23,113.28,111.81,112.89,330100.0,112.23,113.28,111.81,112.89,330100.0
2013-01-14 11:00:00,112.89,113.0,112.36,112.65,179600.0,112.89,113.0,112.36,112.65,179600.0
2013-01-14 11:30:00,112.66,112.84,112.25,112.46,113100.0,112.66,112.84,112.25,112.46,113100.0
2013-01-14 12:00:00,112.45,112.74,112.44,112.51,82500.0,112.45,112.74,112.44,112.51,82500.0
2013-01-14 12:30:00,112.5,112.62,112.25,112.47,108700.0,112.5,112.62,112.25,112.47,108700.0
2013-01-14 13:00:00,112.47,112.51,112.25,112.42,134500.0,112.47,112.51,112.25,112.42,134500.0
2013-01-14 13:30:00,112.43,112.46,112.05,112.15,135100.0,112.43,112.46,112.05,112.15,135100.0
2013-01-14 14:00:00,112.16,112.9,112.03,112.71,155200.0,112.16,112.9,112.03,112.71,155200.0
2013-01-14 14:30:00,112.72,113.35,112.7,113.09,240400.0,112.72,113.35,112.7,113.09,240400.0
2013-01-14 15:00:00,113.07,113.15,112.82,112.93,210600.0,113.07,113.15,112.82,112.93,210600.0
2013-01-14 15:30:00,112.95,112.95,112.45,112.69,349100.0,112.95,112.95,112.45,112.69,349100.0
2013-01-15 09:30:00,111.71,111.71,109.28,109.89,780600.0,111.71,111.71,109.28,109.89,780600.0
2013-01-15 10:00:00,109.95,110.22,109.22,109.31,424600.0,109.95,110.22,109.22,109.31,424600.0
2013-01-15 10:30:00,109.35,110.16,109.3,109.87,298000.0,109.35,110.16,109.3,109.87,298000.0
2013-01-15 11:00:00,109.85,110.92,109.74,110.75,322200.0,109.85,110.92,109.74,110.75,322200.0
2013-01-15 11:30:00,110.75,111.4,110.74,110.79,191500.0,110.75,111.4,110.74,110.79,191500.0
2013-01-15 12:00:00,110.82,111.85,110.59,111.69,244100.0,110.82,111.85,110.59,111.69,244100.0
2013-01-15 12:30:00,111.74,112.34,111.59,111.93,228600.0,111.74,112.34,111.59,111.93,228600.0
2013-01-15 13:00:00,111.94,112.21,111.8,112.02,287100.0,111.94,112.21,111.8,112.02,287100.0
2013-01-15 13:30:00,112.02,112.25,111.62,111.76,203100.0,112.02,112.25,111.62,111.76,203100.0
2013-01-15 14:00:00,111.83,111.93,111.43,111.48,149900.0,111.83,111.93,111.43,111.48,149900.0
2013-01-15 14:30:00,111.48,112.03,111.33,111.94,180400.0,111.48,112.03,111.33,111.94,180400.0
2013-01-15 15:00:00,111.96,112.08,111.72,111.79,195500.0,111.96,112.08,111.72,111.79,195500.0
2013-01-15 15:30:00,111.82,111.91,111.6,111.66,332700.0,111.82,111.91,111.6,111.66,332700.0
2013-01-16 09:30:00,111.13,111.89,110.5,110.79,428900.0,111.13,111.89,110.5,110.79,428900.0
2013-01-16 10:00:00,110.76,111.73,110.11,111.61,308800.0,110.76,111.73,110.11,111.61,308800.0
2013-01-16 10:30:00,111.56,111.79,110.8,110.85,151600.0,111.56,111.79,110.8,110.85,151600.0
2013-01-16 11:00:00,110.81,111.18,110.68,110.8,130800.0,110.81,111.18,110.68,110.8,130800.0
2013-01-16 11:30:00,110.79,110.79,110.0,110.02,261900.0,110.79,110.79,110.0,110.02,261900.0
2013-01-16 12:00:00,110.01,110.75,110.0,110.42,150900.0,110.01,110.75,110.0,110.42,150900.0
2013-01-16 12:30:00,110.42,110.59,110.04,110.04,200700.0,110.42,110.59,110.04,110.04,200700.0
2013-01-16 13:00:00,110.04,110.47,110.0,110.37,159000.0,110.04,110.47,110.0,110.37,159000.0
2013-01-16 13:30:00,110.39,110.7,110.35,110.62,75800.0,110.39,110.7,110.35,110.62,75800.0
2013-01-16 14:00:00,110.59,110.72,110.22,110.59,115600.0,110.59,110.72,110.22,110.59,115600.0
2013-01-16 14:30:00,110.55,110.73,110.48,110.68,63600.0,110.55,110.73,110.48,110.68,63600.0
2013-01-16 15:00:00,110.66,110.71,110.01,110.23,172400.0,110.66,110.71,110.01,110.23,172400.0
2013-01-16 15:30:00,110.2,110.35,109.71,109.91,429100.0,110.2,110.35,109.71,109.91,429100.0
2013-01-17 09:30:00,110.99,111.5,109.75,109.99,388000.0,110.99,111.5,109.75,109.99,388000.0
2013-01-17 10:00:00,109.98,110.0,109.38,109.51,325000.0,109.98,110.0,109.38,109.51,325000.0
2013-01-17 10:30:00,109.48,109.56,108.68,108.83,346200.0,109.48,109.56,108.68,108.83,346200.0
2013-01-17 11:00:00,108.88,109.3,108.23,109.22,296600.0,108.88,109.3,108.23,109.22,296600.0
2013-01-17 11:30:00,109.22,109.66,109.14,109.23,206700.0,109.22,109.66,109.14,109.23,206700.0
2013-01-17 12:00:00,109.23,109.43,108.86,108.96,154000.0,109.23,109.43,108.86,108.96,154000.0
2013-01-17 12:30:00,108.99,109.03,108.9,108.98,94200.0,108.99,109.03,108.9,108.98,94200.0
2013-01-17 13:00:00,108.97,109.24,108.8,109.06,192800.0,108.97,109.24,108.8,109.06,192800.0
2013-01-17 13:30:00,109.05,109.05,108.85,109.02,159100.0,109.05,109.05,108.85,109.02,159100.0
2013-01-17 14:00:00,108.98,109.13,108.71,108.73,224700.0,108.98,109.13,108.71,108.73,224700.0
2013-01-17 14:30:00,108.71,108.8,108.61,108.7,213300.0,108.71,108.8,108.61,108.7,213300.0
2013-01-17 15:00:00,108.7,108.89,108.61,108.74,215000.0,108.7,108.89,108.61,108.74,215000.0
2013-01-17 15:30:00,108.72,108.78,108.26,108.4,499600.0,108.72,108.78,108.26,108.4,499600.0
2013-01-18 09:30:00,109.78,111.29,109.67,110.37,965800.0,109.78,111.29,109.67,110.37,965800.0
2013-01-18 10:00:00,110.39,110.84,110.13,110.45,338800.0,110.39,110.84,110.13,110.45,338800.0
2013-01-18 10:30:00,110.47,110.57,109.39,109.61,281200.0,110.47,110.57,109.39,109.61,281200.0
2013-01-18 11:00:00,109.61,109.61,108.84,109.25,244200.0,109.61,109.61,108.84,109.25,244200.0
2013-01-18 11:30:00,109.24,109.79,109.16,109.66,123800.0,109.24,109.79,109.16,109.66,123800.0
2013-01-18 12:00:00,109.67,109.72,109.2,109.5,83900.0,109.67,109.72,109.2,109.5,83900.0
2013-01-18 12:30:00,109.44,109.6,109.01,109.44,92600.0,109.44,109.6,109.01,109.44,92600.0
2013-01-18 13:00:00,109.46,109.58,109.31,109.47,65100.0,109.46,109.58,109.31,109.47,65100.0
2013-01-18 13:30:00,109.49,109.51,109.21,109.33,62300.0,109.49,109.51,109.21,109.33,62300.0
2013-01-18 14:00:00,109.34,109.53,109.25,109.45,84400.0,109.34,109.53,109.25,109.45,84400.0
2013-01-18 14:30:00,109.46,109.54,109.38,109.51,75700.0,109.46,109.54,109.38,109.51,75700.0
2013-01-18 15:00:00,109.49,109.72,109.38,109.7,133800.0,109.49,109.72,109.38,109.7,133800.0
2013-01-18 15:30:00,109.68,109.89,109.57,109.81,388100.0,109.68,109.89,109.57,109.81,388100.0
2013-01-22 09:30:00,109.61,110.0,107.55,108.12,880500.0,109.61,110.0,107.55,108.12,880500.0
2013-01-22 10:00:00,108.16,108.93,107.35,107.57,429800.0,108.16,108.93,107.35,107.57,429800.0
2013-01-22 10:30:00,107.57,108.25,107.38,108.11,255700.0,107.57,108.25,107.38,108.11,255700.0
2013-01-22 11:00:00,108.08,108.36,107.79,108.14,153800.0,108.08,108.36,107.79,108.14,153800.0
2013-01-22 11:30:00,108.13,108.71,108.03,108.22,262700.0,108.13,108.71,108.03,108.22,262700.0
2013-01-22 12:00:00,108.24,108.5,106.5,106.62,667900.0,108.24,108.5,106.5,106.62,667900.0
2013-01-22 12:30:00,106.64,107.6,106.59,107.55,330200.0,106.64,107.6,106.59,107.55,330200.0
2013-01-22 13:00:00,107.52,108.0,107.44,107.87,324400.0,107.52,108.0,107.44,107.87,324400.0
2013-01-22 13:30:00,107.82,108.37,107.81,108.31,193800.0,107.82,108.37,107.81,108.31,193800.0
2013-01-22 14:00:00,108.39,108.75,108.22,108.36,209900.0,108.39,108.75,108.22,108.36,209900.0
2013-01-22 14:30:00,108.35,108.79,108.31,108.79,200100.0,108.35,108.79,108.31,108.79,200100.0
2013-01-22 15:00:00,108.8,108.93,108.42,108.67,243300.0,108.8,108.93,108.42,108.67,243300.0
2013-01-22 15:30:00,108.67,109.04,108.56,108.9,408600.0,108.67,109.04,108.56,108.9,408600.0
2013-01-23 09:30:00,110.05,111.25,109.43,110.59,766000.0,110.05,111.25,109.43,110.59,766000.0
2013-01-23 10:00:00,110.61,110.95,109.84,109.92,408700.0,110.61,110.95,109.84,109.92,408700.0
2013-01-23 10:30:00,109.86,110.13,109.67,109.95,282600.0,109.86,110.13,109.67,109.95,282600.0
2013-01-23 11:00:00,109.96,110.04,108.91,109.03,275100.0,109.96,110.04,108.91,109.03,275100.0
2013-01-23 11:30:00,108.98,109.45,108.78,109.2,214100.0,108.98,109.45,108.78,109.2,214100.0
2013-01-23 12:00:00,109.2,109.31,108.81,108.85,93900.0,109.2,109.31,108.81,108.85,93900.0
2013-01-23 12:30:00,108.87,109.15,108.76,109.1,99500.0,108.87,109.15,108.76,109.1,99500.0
2013-01-23 13:00:00,109.12,109.19,108.93,109.02,83300.0,109.12,109.19,108.93,109.02,83300.0
2013-01-23 13:30:00,109.03,109.17,108.88,108.96,76900.0,109.03,109.17,108.88,108.96,76900.0
2013-01-23 14:00:00,109.0,109.0,108.71,108.87,97500.0,109.0,109.0,108.71,108.87,97500.0
2013-01-23 14:30:00,108.89,109.1,108.84,109.0,138600.0,108.89,109.1,108.84,109.0,138600.0
2013-01-23 15:00:00,109.0,109.17,108.95,109.12,185600.0,109.0,109.17,108.95,109.12,185600.0
2013-01-23 15:30:00,109.11,109.11,108.11,108.19,563100.0,109.11,109.11,108.11,108.19,563100.0
2013-01-24 09:30:00,108.91,110.43,108.91,109.89,1654800.0,108.91,110.43,108.91,109.89,1654800.0
2013-01-24 10:00:00,109.86,110.57,109.6,110.09,994400.0,109.86,110.57,109.6,110.09,994400.0
2013-01-24 10:30:00,110.1,110.15,108.67,108.92,1050400.0,110.1,110.15,108.67,108.92,1050400.0
2013-01-24 11:00:00,108.81,109.62,108.56,109.26,825800.0,108.81,109.62,108.56,109.26,825800.0
2013-01-24 11:30:00,109.26,109.65,108.9,109.17,577200.0,109.26,109.65,108.9,109.17,577200.0
2013-01-24 12:00:00,109.18,109.18,108.1,108.64,595600.0,109.18,109.18,108.1,108.64,595600.0
2013-01-24 12:30:00,108.64,108.65,107.55,107.65,560600.0,108.64,108.65,107.55,107.65,560600.0
2013-01-24 13:00:00,107.69,108.21,107.16,108.19,559000.0,107.69,108.21,107.16,108.19,559000.0
2013-01-24 13:30:00,108.19,108.3,107.66,108.08,466400.0,108.19,108.3,107.66,108.08,466400.0
2013-01-24 14:00:00,108.04,108.11,107.67,107.85,204200.0,108.04,108.11,107.67,107.85,204200.0
2013-01-24 14:30:00,107.84,108.49,107.84,108.2,361400.0,107.84,108.49,107.84,108.2,361400.0
2013-01-24 15:00:00,108.2,108.43,107.78,107.99,415000.0,108.2,108.43,107.78,107.99,415000.0
2013-01-24 15:30:00,108.0,108.3,107.86,107.88,926200.0,108.0,108.3,107.86,107.88,926200.0
2013-01-25 09:30:00,108.08,109.16,107.78,108.44,503100.0,108.08,109.16,107.78,108.44,503100.0
2013-01-25 10:00:00,108.44,108.54,107.53,107.64,176100.0,108.44,108.54,107.53,107.64,176100.0
2013-01-25 10:30:00,107.64,107.99,107.5,107.72,159700.0,107.64,107.99,107.5,107.72,159700.0
2013-01-25 11:00:00,107.75,108.36,107.62,108.31,153900.0,107.75,108.36,107.62,108.31,153900.0
2013-01-25 11:30:00,108.26,108.51,108.0,108.33,140600.0,108.26,108.51,108.0,108.33,140600.0
2013-01-25 12:00:00,108.4,109.15,108.34,108.73,206600.0,108.4,109.15,108.34,108.73,206600.0
2013-01-25 12:30:00,108.74,109.5,108.73,109.28,166600.0,108.74,109.5,108.73,109.28,166600.0
2013-01-25 13:00:00,109.33,109.53,109.04,109.08,134700.0,109.33,109.53,109.04,109.08,134700.0
2013-01-25 13:30:00,109.08,109.24,108.95,109.02,133700.0,109.08,109.24,108.95,109.02,133700.0
2013-01-25 14:00:00,109.04,109.21,108.55,108.75,138300.0,109.04,109.21,108.55,108.75,138300.0
2013-01-25 14:30:00,108.77,108.91,108.38,108.38,106800.0,108.77,108.91,108.38,108.38,106800.0
2013-01-25 15:00:00,108.43,108.47,108.06,108.16,204100.0,108.43,108.47,108.06,108.16,204100.0
2013-01-25 15:30:00,108.15,108.18,107.7,108.0,395500.0,108.15,108.18,107.7,108.0,395500.0
2013-01-28 09:30:00,108.5,111.08,108.22,110.95,909600.0,108.5,111.08,108.22,110.95,909600.0
2013-01-28 10:00:00,110.82,111.09,109.47,110.18,525800.0,110.82,111.09,109.47,110.18,525800.0
2013-01-28 10:30:00,110.17,110.26,109.61,110.08,215000.0,110.17,110.26,109.61,110.08,215000.0
2013-01-28 11:00:00,110.07,110.45,109.63,110.28,286000.0,110.07,110.45,109.63,110.28,286000.0
2013-01-28 11:30:00,110.29,110.92,110.14,110.87,326700.0,110.29,110.92,110.14,110.87,326700.0
2013-01-28 12:00:00,110.88,111.6,110.8,111.31,446700.0,110.88,111.6,110.8,111.31,446700.0
2013-01-28 12:30:00,111.34,111.82,111.21,111.49,301400.0,111.34,111.82,111.21,111.49,301400.0
2013-01-28 13:00:00,111.5,111.58,110.91,111.18,462800.0,111.5,111.58,110.91,111.18,462800.0
2013-01-28 13:30:00,111.16,111.35,111.05,111.16,257200.0,111.16,111.35,111.05,111.16,257200.0
2013-01-28 14:00:00,111.15,111.21,110.52,110.57,336300.0,111.15,111.21,110.52,110.57,336300.0
2013-01-28 14:30:00,110.57,111.29,110.44,111.1,361500.0,110.57,111.29,110.44,111.1,361500.0
2013-01-28 15:00:00,111.11,111.35,110.79,110.95,280500.0,111.11,111.35,110.79,110.95,280500.0
2013-01-28 15:30:00,110.94,111.58,110.88,111.39,587000.0,110.94,111.58,110.88,111.39,587000.0
2013-01-29 09:30:00,112.0,113.56,110.12,110.28,1433500.0,112.0,113.56,110.12,110.28,1433500.0
2013-01-29 10:00:00,110.25,110.37,109.0,109.03,662300.0,110.25,110.37,109.0,109.03,662300.0
2013-01-29 10:30:00,109.05,109.45,108.76,108.9,330500.0,109.05,109.45,108.76,108.9,330500.0
2013-01-29 11:00:00,108.93,109.75,108.25,109.57,373700.0,108.93,109.75,108.25,109.57,373700.0
2013-01-29 11:30:00,109.51,109.62,109.01,109.5,176800.0,109.51,109.62,109.01,109.5,176800.0
2013-01-29 12:00:00,109.48,109.56,109.01,109.34,167700.0,109.48,109.56,109.01,109.34,167700.0
2013-01-29 12:30:00,109.35,109.56,109.24,109.53,106600.0,109.35,109.56,109.24,109.53,106600.0
2013-01-29 13:00:00,109.54,109.58,109.2,109.26,145500.0,109.54,109.58,109.2,109.26,145500.0
2013-01-29 13:30:00,109.25,109.47,109.2,109.35,75700.0,109.25,109.47,109.2,109.35,75700.0
2013-01-29 14:00:00,109.33,109.65,109.32,109.47,135000.0,109.33,109.65,109.32,109.47,135000.0
2013-01-29 14:30:00,109.43,109.75,109.24,109.44,186000.0,109.43,109.75,109.24,109.44,186000.0
2013-01-29 15:00:00,109.43,109.69,109.29,109.46,150000.0,109.43,109.69,109.29,109.46,150000.0
2013-01-29 15:30:00,109.44,109.71,109.35,109.44,352900.0,109.44,109.71,109.35,109.44,352900.0
2013-01-30 09:30:00,110.12,110.12,108.53,108.83,544800.0,110.12,110.12,108.53,108.83,544800.0
2013-01-30 10:00:00,108.92,109.4,108.09,108.39,390000.0,108.92,109.4,108.09,108.39,390000.0
2013-01-30 10:30:00,108.35,108.45,107.5,108.25,396000.0,108.35,108.45,107.5,108.25,396000.0
2013-01-30 11:00:00,108.24,108.6,108.16,108.52,163900.0,108.24,108.6,108.16,108.52,163900.0
2013-01-30 11:30:00,108.47,108.93,108.44,108.55,148600.0,108.47,108.93,108.44,108.55,148600.0
2013-01-30 12:00:00,108.56,108.65,108.39,108.56,63300.0,108.56,108.65,108.39,108.56,63300.0
2013-01-30 12:30:00,108.56,108.89,108.28,108.89,97600.0,108.56,108.89,108.28,108.89,97600.0
2013-01-30 13:00:00,108.88,108.96,108.56,108.93,101800.0,108.88,108.96,108.56,108.93,101800.0
2013-01-30 13:30:00,108.89,109.48,108.89,109.43,139200.0,108.89,109.48,108.89,109.43,139200.0
2013-01-30 14:00:00,109.43,109.78,109.01,109.22,213500.0,109.43,109.78,109.01,109.22,213500.0
2013-01-30 14:30:00,109.21,109.59,108.96,109.16,164200.0,109.21,109.59,108.96,109.16,164200.0
2013-01-30 15:00:00,109.11,109.31,108.53,108.59,161300.0,109.11,109.31,108.53,108.59,161300.0
2013-01-30 15:30:00,108.56,108.99,108.3,108.98,378700.0,108.56,108.99,108.3,108.98,378700.0
2013-01-31 09:30:00,108.51,109.46,108.0,108.77,418600.0,108.51,109.46,108.0,108.77,418600.0
2013-01-31 10:00:00,108.72,108.9,108.22,108.3,344100.0,108.72,108.9,108.22,108.3,344100.0
2013-01-31 10:30:00,108.28,108.8,108.22,108.26,167600.0,108.28,108.8,108.22,108.26,167600.0
2013-01-31 11:00:00,108.25,108.64,108.15,108.16,121100.0,108.25,108.64,108.15,108.16,121100.0
2013-01-31 11:30:00,108.15,108.16,107.86,107.98,289200.0,108.15,108.16,107.86,107.98,289200.0
2013-01-31 12:00:00,107.99,108.04,107.89,107.91,130600.0,107.99,108.04,107.89,107.91,130600.0
2013-01-31 12:30:00,107.91,108.0,107.8,107.85,191600.0,107.91,108.0,107.8,107.85,191600.0
2013-01-31 13:00:00,107.85,107.92,107.8,107.81,140700.0,107.85,107.92,107.8,107.81,140700.0
2013-01-31 13:30:00,107.83,108.23,107.79,108.11,120100.0,107.83,108.23,107.79,108.11,120100.0
2013-01-31 14:00:00,108.12,108.26,107.9,108.14,131200.0,108.12,108.26,107.9,108.14,131200.0
2013-01-31 14:30:00,108.19,108.47,108.19,108.3,165800.0,108.19,108.47,108.19,108.3,165800.0
2013-01-31 15:00:00,108.3,108.31,108.08,108.25,177800.0,108.3,108.31,108.08,108.25,177800.0
2013-01-31 15:30:00,108.24,108.54,108.2,108.28,382000.0,108.24,108.54,108.2,108.28,382000.0
2013-02-01 09:30:00,108.96,109.03,107.62,107.71,835500.0,108.96,109.03,107.62,107.71,835500.0
2013-02-01 10:00:00,107.77,108.1,107.31,107.82,485400.0,107.77,108.1,107.31,107.82,485400.0
2013-02-01 10:30:00,107.82,108.56,107.79,108.56,295300.0,107.82,108.56,107.79,108.56,295300.0
2013-02-01 11:00:00,108.57,108.6,107.95,108.01,196500.0,108.57,108.6,107.95,108.01,196500.0
2013-02-01 11:30:00,107.98,108.57,107.82,108.46,247500.0,107.98,108.57,107.82,108.46,247500.0
2013-02-01 12:00:00,108.45,108.48,107.82,107.93,202900.0,108.45,108.48,107.82,107.93,202900.0
2013-02-01 12:30:00,107.93,108.44,107.85,108.33,126100.0,107.93,108.44,107.85,108.33,126100.0
2013-02-01 13:00:00,108.32,108.53,108.28,108.4,349700.0,108.32,108.53,108.28,108.4,349700.0
2013-02-01 13:30:00,108.38,108.54,108.36,108.47,85700.0,108.38,108.54,108.36,108.47,85700.0
2013-02-01 14:00:00,108.47,108.49,108.24,108.47,150700.0,108.47,108.49,108.24,108.47,150700.0
2013-02-01 14:30:00,108.47,108.73,108.25,108.57,191200.0,108.47,108.73,108.25,108.57,191200.0
2013-02-01 15:00:00,108.6,108.67,108.3,108.33,211400.0,108.6,108.67,108.3,108.33,211400.0
2013-02-01 15:30:00,108.34,108.61,108.25,108.61,387400.0,108.34,108.61,108.25,108.61,387400.0
2013-02-04 09:30:00,108.53,108.7,107.5,107.91,540500.0,108.53,108.7,107.5,107.91,540500.0
2013-02-04 10:00:00,107.85,108.27,107.8,108.12,313800.0,107.85,108.27,107.8,108.12,313800.0
2013-02-04 10:30:00,108.14,108.21,107.45,107.59,365500.0,108.14,108.21,107.45,107.59,365500.0
2013-02-04 11:00:00,107.56,108.03,107.5,107.86,446000.0,107.56,108.03,107.5,107.86,446000.0
2013-02-04 11:30:00,107.81,107.81,107.1,107.38,439300.0,107.81,107.81,107.1,107.38,439300.0
2013-02-04 12:00:00,107.35,107.54,107.12,107.36,205900.0,107.35,107.54,107.12,107.36,205900.0
2013-02-04 12:30:00,107.35,107.85,107.23,107.6,189400.0,107.35,107.85,107.23,107.6,189400.0
2013-02-04 13:00:00,107.61,107.66,107.27,107.44,221000.0,107.61,107.66,107.27,107.44,221000.0
2013-02-04 13:30:00,107.5,107.55,107.07,107.22,241300.0,107.5,107.55,107.07,107.22,241300.0
2013-02-04 14:00:00,107.2,107.35,107.1,107.2,272900.0,107.2,107.35,107.1,107.2,272900.0
2013-02-04 14:30:00,107.18,107.43,107.12,107.39,286500.0,107.18,107.43,107.12,107.39,286500.0
2013-02-04 15:00:00,107.4,107.43,107.1,107.13,469400.0,107.4,107.43,107.1,107.13,469400.0
2013-02-04 15:30:00,107.14,107.28,106.58,107.2,973000.0,107.14,107.28,106.58,107.2,973000.0
2013-02-05 09:30:00,99.0,99.65,95.33,97.13,5501000.0,99.0,99.65,95.33,97.13,5501000.0
2013-02-05 10:00:00,97.06,97.66,95.8,96.0,2155200.0,97.06,97.66,95.8,96.0,2155200.0
2013-02-05 10:30:00,96.01,96.08,95.3,95.81,1929500.0,96.01,96.08,95.3,95.81,1929500.0
2013-02-05 11:00:00,95.8,96.25,95.72,96.04,832500.0,95.8,96.25,95.72,96.04,832500.0
2013-02-05 11:30:00,96.03,96.11,95.5,95.86,623100.0,96.03,96.11,95.5,95.86,623100.0
2013-02-05 12:00:00,95.87,96.0,95.5,95.55,377200.0,95.87,96.0,95.5,95.55,377200.0
2013-02-05 12:30:00,95.55,95.87,95.37,95.5,854000.0,95.55,95.87,95.37,95.5,854000.0
2013-02-05 13:00:00,95.5,96.07,95.39,95.91,679500.0,95.5,96.07,95.39,95.91,679500.0
2013-02-05 13:30:00,95.91,96.62,95.8,96.45,666300.0,95.91,96.62,95.8,96.45,666300.0
2013-02-05 14:00:00,96.44,96.79,96.05,96.66,661500.0,96.44,96.79,96.05,96.66,661500.0
2013-02-05 14:30:00,96.67,96.74,96.25,96.61,723700.0,96.67,96.74,96.25,96.61,723700.0
2013-02-05 15:00:00,96.6,96.71,96.07,96.14,621600.0,96.6,96.71,96.07,96.14,621600.0
2013-02-05 15:30:00,96.14,96.42,96.0,96.37,989300.0,96.14,96.42,96.0,96.37,989300.0
2013-02-06 09:30:00,96.76,97.79,96.59,96.59,2590800.0,96.76,97.79,96.59,96.59,2590800.0
2013-02-06 10:00:00,96.59,97.37,96.22,97.1,1243000.0,96.59,97.37,96.22,97.1,1243000.0
2013-02-06 10:30:00,97.09,97.5,97.0,97.16,660400.0,97.09,97.5,97.0,97.16,660400.0
2013-02-06 11:00:00,97.16,97.68,97.0,97.62,751200.0,97.16,97.68,97.0,97.62,751200.0
2013-02-06 11:30:00,97.62,98.9,97.61,98.9,1266000.0,97.62,98.9,97.61,98.9,1266000.0
2013-02-06 12:00:00,98.9,98.95,98.5,98.7,791400.0,98.9,98.95,98.5,98.7,791400.0
2013-02-06 12:30:00,98.71,98.92,98.56,98.86,453000.0,98.71,98.92,98.56,98.86,453000.0
2013-02-06 13:00:00,98.89,98.92,98.61,98.7,633800.0,98.89,98.92,98.61,98.7,633800.0
2013-02-06 13:30:00,98.7,98.7,98.25,98.46,658000.0,98.7,98.7,98.25,98.46,658000.0
2013-02-06 14:00:00,98.47,98.55,98.22,98.28,449000.0,98.47,98.55,98.22,98.28,449000.0
2013-02-06 14:30:00,98.29,98.3,97.93,97.96,502400.0,98.29,98.3,97.93,97.96,502400.0
2013-02-06 15:00:00,97.98,98.44,97.96,98.23,593000.0,97.98,98.44,97.96,98.23,593000.0
2013-02-06 15:30:00,98.23,98.44,98.13,98.4,1136400.0,98.23,98.44,98.13,98.4,1136400.0
2013-02-07 09:30:00,98.26,98.65,97.51,97.68,712200.0,98.26,98.65,97.51,97.68,712200.0
2013-02-07 10:00:00,97.68,97.78,97.23,97.51,469300.0,97.68,97.78,97.23,97.51,469300.0
2013-02-07 10:30:00,97.51,97.84,97.29,97.45,393000.0,97.51,97.84,97.29,97.45,393000.0
2013-02-07 11:00:00,97.41,97.69,97.39,97.5,293600.0,97.41,97.69,97.39,97.5,293600.0
2013-02-07 11:30:00,97.5,97.63,97.35,97.48,306400.0,97.5,97.63,97.35,97.48,306400.0
2013-02-07 12:00:00,97.47,98.18,97.44,97.91,239700.0,97.47,98.18,97.44,97.91,239700.0
2013-02-07 12:30:00,97.91,98.46,97.88,98.17,174900.0,97.91,98.46,97.88,98.17,174900.0
2013-02-07 13:00:00,98.17,98.55,98.1,98.14,317000.0,98.17,98.55,98.1,98.14,317000.0
2013-02-07 13:30:00,98.15,98.3,98.11,98.21,306200.0,98.15,98.3,98.11,98.21,306200.0
2013-02-07 14:00:00,98.23,98.4,97.56,97.62,277300.0,98.23,98.4,97.56,97.62,277300.0
2013-02-07 14:30:00,97.62,97.67,96.8,97.12,1090700.0,97.62,97.67,96.8,97.12,1090700.0
2013-02-07 15:00:00,97.11,97.19,96.53,96.73,479500.0,97.11,97.19,96.53,96.73,479500.0
2013-02-07 15:30:00,96.71,96.73,95.91,96.26,1430300.0,96.71,96.73,95.91,96.26,1430300.0
2013-02-08 09:30:00,96.82,96.94,95.61,96.45,782900.0,96.82,96.94,95.61,96.45,782900.0
2013-02-08 10:00:00,96.44,97.25,96.34,96.91,385200.0,96.44,97.25,96.34,96.91,385200.0
2013-02-08 10:30:00,96.92,97.39,96.75,96.77,312500.0,96.92,97.39,96.75,96.77,312500.0
2013-02-08 11:00:00,96.75,96.9,96.35,96.7,355300.0,96.75,96.9,96.35,96.7,355300.0
2013-02-08 11:30:00,96.7,97.2,96.62,96.98,215200.0,96.7,97.2,96.62,96.98,215200.0
2013-02-08 12:00:00,97.0,97.08,96.5,96.67,163800.0,97.0,97.08,96.5,96.67,163800.0
2013-02-08 12:30:00,96.68,96.79,96.45,96.56,150200.0,96.68,96.79,96.45,96.56,150200.0
2013-02-08 13:00:00,96.54,96.98,96.52,96.69,198300.0,96.54,96.98,96.52,96.69,198300.0
2013-02-08 13:30:00,96.71,96.83,96.52,96.68,240200.0,96.71,96.83,96.52,96.68,240200.0
2013-02-08 14:00:00,96.72,96.86,96.68,96.81,144300.0,96.72,96.86,96.68,96.81,144300.0
2013-02-08 14:30:00,96.81,96.84,96.7,96.73,118000.0,96.81,96.84,96.7,96.73,118000.0
2013-02-08 15:00:00,96.75,96.87,96.7,96.76,190600.0,96.75,96.87,96.7,96.76,190600.0
2013-02-08 15:30:00,96.77,96.93,96.55,96.81,600000.0,96.77,96.93,96.55,96.81,600000.0
2013-02-11 09:30:00,96.67,96.99,96.11,96.41,357600.0,96.67,96.99,96.11,96.41,357600.0
2013-02-11 10:00:00,96.45,96.6,95.81,95.95,319400.0,96.45,96.6,95.81,95.95,319400.0
2013-02-11 10:30:00,95.95,96.37,95.63,95.66,428300.0,95.95,96.37,95.63,95.66,428300.0
2013-02-11 11:00:00,95.65,96.11,95.47,95.93,287500.0,95.65,96.11,95.47,95.93,287500.0
2013-02-11 11:30:00,95.93,96.48,95.8,96.27,346100.0,95.93,96.48,95.8,96.27,346100.0
2013-02-11 12:00:00,96.32,96.41,96.2,96.35,113200.0,96.32,96.41,96.2,96.35,113200.0
2013-02-11 12:30:00,96.33,96.34,96.15,96.23,104600.0,96.33,96.34,96.15,96.23,104600.0
2013-02-11 13:00:00,96.22,96.4,96.2,96.24,127200.0,96.22,96.4,96.2,96.24,127200.0
2013-02-11 13:30:00,96.24,96.31,96.0,96.09,80600.0,96.24,96.31,96.0,96.09,80600.0
2013-02-11 14:00:00,96.1,96.27,96.07,96.14,122900.0,96.1,96.27,96.07,96.14,122900.0
2013-02-11 14:30:00,96.15,96.17,96.0,96.02,99600.0,96.15,96.17,96.0,96.02,99600.0
2013-02-11 15:00:00,96.03,96.26,96.0,96.15,141000.0,96.03,96.26,96.0,96.15,141000.0
2013-02-11 15:30:00,96.16,96.4,96.1,96.37,217200.0,96.16,96.4,96.1,96.37,217200.0
2013-02-12 09:30:00,96.55,96.91,95.45,95.58,494000.0,96.55,96.91,95.45,95.58,494000.0
2013-02-12 10:00:00,95.59,96.36,95.31,96.21,479100.0,95.59,96.36,95.31,96.21,479100.0
2013-02-12 10:30:00,96.19,96.49,96.16,96.37,231000.0,96.19,96.49,96.16,96.37,231000.0
2013-02-12 11:00:00,96.37,96.46,95.9,95.99,243900.0,96.37,96.46,95.9,95.99,243900.0
2013-02-12 11:30:00,96.01,96.16,95.67,95.83,200500.0,96.01,96.16,95.67,95.83,200500.0
2013-02-12 12:00:00,95.83,95.97,95.59,95.77,232200.0,95.83,95.97,95.59,95.77,232200.0
2013-02-12 12:30:00,95.77,96.16,95.77,96.15,223200.0,95.77,96.16,95.77,96.15,223200.0
2013-02-12 13:00:00,96.16,96.2,95.92,96.0,158200.0,96.16,96.2,95.92,96.0,158200.0
2013-02-12 13:30:00,96.05,96.09,95.9,95.94,186300.0,96.05,96.09,95.9,95.94,186300.0
2013-02-12 14:00:00,95.93,96.03,95.6,95.7,162500.0,95.93,96.03,95.6,95.7,162500.0
2013-02-12 14:30:00,95.7,96.03,95.67,95.84,191000.0,95.7,96.03,95.67,95.84,191000.0
2013-02-12 15:00:00,95.84,95.84,95.59,95.75,207800.0,95.84,95.84,95.59,95.75,207800.0
2013-02-12 15:30:00,95.77,95.86,95.46,95.53,468000.0,95.77,95.86,95.46,95.53,468000.0
2013-02-13 09:30:00,95.5,96.68,94.38,96.66,1100400.0,95.5,96.68,94.38,96.66,1100400.0
2013-02-13 10:00:00,96.66,96.7,95.8,95.98,270000.0,96.66,96.7,95.8,95.98,270000.0
2013-02-13 10:30:00,95.95,96.2,95.55,95.73,346100.0,95.95,96.2,95.55,95.73,346100.0
2013-02-13 11:00:00,95.71,95.96,95.48,95.57,196700.0,95.71,95.96,95.48,95.57,196700.0
2013-02-13 11:30:00,95.57,95.99,95.46,95.67,173000.0,95.57,95.99,95.46,95.67,173000.0
2013-02-13 12:00:00,95.61,95.87,95.55,95.72,109000.0,95.61,95.87,95.55,95.72,109000.0
2013-02-13 12:30:00,95.72,96.1,95.7,95.95,108500.0,95.72,96.1,95.7,95.95,108500.0
2013-02-13 13:00:00,95.96,96.0,95.74,95.83,86600.0,95.96,96.0,95.74,95.83,86600.0
2013-02-13 13:30:00,95.84,95.93,95.74,95.87,72600.0,95.84,95.93,95.74,95.87,72600.0
2013-02-13 14:00:00,95.9,95.9,95.38,95.51,151500.0,95.9,95.9,95.38,95.51,151500.0
2013-02-13 14:30:00,95.56,95.62,95.4,95.56,147300.0,95.56,95.62,95.4,95.56,147300.0
2013-02-13 15:00:00,95.57,95.66,95.5,95.6,77000.0,95.57,95.66,95.5,95.6,77000.0
2013-02-13 15:30:00,95.62,95.91,95.61,95.91,282400.0,95.62,95.91,95.61,95.91,282400.0
2013-02-14 09:30:00,95.02,96.67,95.02,95.87,423400.0,95.02,96.67,95.02,95.87,423400.0
2013-02-14 10:00:00,95.8,96.19,95.7,95.77,242200.0,95.8,96.19,95.7,95.77,242200.0
2013-02-14 10:30:00,95.78,95.82,95.39,95.48,377900.0,95.78,95.82,95.39,95.48,377900.0
2013-02-14 11:00:00,95.5,96.04,95.14,95.54,590500.0,95.5,96.04,95.14,95.54,590500.0
2013-02-14 11:30:00,95.49,95.56,95.15,95.3,389500.0,95.49,95.56,95.15,95.3,389500.0
2013-02-14 12:00:00,95.29,95.37,95.08,95.35,264500.0,95.29,95.37,95.08,95.35,264500.0
2013-02-14 12:30:00,95.35,95.58,95.22,95.47,149400.0,95.35,95.58,95.22,95.47,149400.0
2013-02-14 13:00:00,95.43,95.58,95.25,95.55,141800.0,95.43,95.58,95.25,95.55,141800.0
2013-02-14 13:30:00,95.55,95.71,95.5,95.53,96700.0,95.55,95.71,95.5,95.53,96700.0
2013-02-14 14:00:00,95.53,95.59,95.4,95.44,75900.0,95.53,95.59,95.4,95.44,75900.0
2013-02-14 14:30:00,95.42,95.43,95.23,95.28,202400.0,95.42,95.43,95.23,95.28,202400.0
2013-02-14 15:00:00,95.29,95.32,95.2,95.2,246300.0,95.29,95.32,95.2,95.2,246300.0
2013-02-14 15:30:00,95.21,95.3,95.08,95.16,667200.0,95.21,95.3,95.08,95.16,667200.0
2013-02-15 09:30:00,95.39,95.43,94.53,95.07,604600.0,95.39,95.43,94.53,95.07,604600.0
2013-02-15 10:00:00,95.05,95.22,94.66,94.98,210000.0,95.05,95.22,94.66,94.98,210000.0
2013-02-15 10:30:00,94.95,95.3,94.85,94.95,287300.0,94.95,95.3,94.85,94.95,287300.0
2013-02-15 11:00:00,94.99,95.0,94.81,94.98,136700.0,94.99,95.0,94.81,94.98,136700.0
2013-02-15 11:30:00,94.96,94.96,94.58,94.87,165200.0,94.96,94.96,94.58,94.87,165200.0
2013-02-15 12:00:00,94.89,94.9,94.6,94.7,162800.0,94.89,94.9,94.6,94.7,162800.0
2013-02-15 12:30:00,94.7,94.86,94.6,94.72,160500.0,94.7,94.86,94.6,94.72,160500.0
2013-02-15 13:00:00,94.73,94.77,94.62,94.74,123600.0,94.73,94.77,94.62,94.74,123600.0
2013-02-15 13:30:00,94.72,94.96,94.67,94.91,205200.0,94.72,94.96,94.67,94.91,205200.0
2013-02-15 14:00:00,94.9,94.96,94.36,94.37,170900.0,94.9,94.96,94.36,94.37,170900.0
2013-02-15 14:30:00,94.38,94.7,94.35,94.55,284300.0,94.38,94.7,94.35,94.55,284300.0
2013-02-15 15:00:00,94.56,94.68,94.01,94.27,456900.0,94.56,94.68,94.01,94.27,456900.0
2013-02-15 15:30:00,94.27,94.49,94.03,94.32,548600.0,94.27,94.49,94.03,94.32,548600.0
2013-02-19 09:30:00,92.81,93.4,91.74,91.95,1427400.0,92.81,93.4,91.74,91.95,1427400.0
2013-02-19 10:00:00,91.95,93.64,91.89,92.85,569400.0,91.95,93.64,91.89,92.85,569400.0
2013-02-19 10:30:00,92.86,93.2,92.5,92.52,437600.0,92.86,93.2,92.5,92.52,437600.0
2013-02-19 11:00:00,92.54,92.56,91.97,92.11,386600.0,92.54,92.56,91.97,92.11,386600.0
2013-02-19 11:30:00,92.09,92.83,92.05,92.55,404900.0,92.09,92.83,92.05,92.55,404900.0
2013-02-19 12:00:00,92.56,92.57,92.02,92.38,233300.0,92.56,92.57,92.02,92.38,233300.0
2013-02-19 12:30:00,92.38,92.54,92.26,92.42,221200.0,92.38,92.54,92.26,92.42,221200.0
2013-02-19 13:00:00,92.44,92.62,92.4,92.41,156600.0,92.44,92.62,92.4,92.41,156600.0
2013-02-19 13:30:00,92.4,92.44,92.11,92.18,203400.0,92.4,92.44,92.11,92.18,203400.0
2013-02-19 14:00:00,92.19,92.27,92.0,92.06,244100.0,92.19,92.27,92.0,92.06,244100.0
2013-02-19 14:30:00,92.09,92.21,92.02,92.11,267700.0,92.09,92.21,92.02,92.11,267700.0
2013-02-19 15:00:00,92.13,92.19,91.95,92.0,313600.0,92.13,92.19,91.95,92.0,313600.0
2013-02-19 15:30:00,92.0,92.2,92.0,92.18,612300.0,92.0,92.2,92.0,92.18,612300.0
2013-02-20 09:30:00,91.88,92.2,90.56,90.62,1082500.0,91.88,92.2,90.56,90.62,1082500.0
2013-02-20 10:00:00,90.62,90.72,89.91,90.12,1001900.0,90.62,90.72,89.91,90.12,1001900.0
2013-02-20 10:30:00,90.15,90.74,90.11,90.71,574100.0,90.15,90.74,90.11,90.71,574100.0
2013-02-20 11:00:00,90.72,90.75,90.27,90.6,289000.0,90.72,90.75,90.27,90.6,289000.0
2013-02-20 11:30:00,90.6,90.73,90.23,90.3,366700.0,90.6,90.73,90.23,90.3,366700.0
2013-02-20 12:00:00,90.26,90.55,90.25,90.43,132200.0,90.26,90.55,90.25,90.43,132200.0
2013-02-20 12:30:00,90.42,90.43,90.09,90.17,266800.0,90.42,90.43,90.09,90.17,266800.0
2013-02-20 13:00:00,90.19,90.28,90.03,90.28,160500.0,90.19,90.28,90.03,90.28,160500.0
2013-02-20 13:30:00,90.26,90.26,89.99,90.09,338500.0,90.26,90.26,89.99,90.09,338500.0
2013-02-20 14:00:00,90.05,90.25,89.6,89.97,688200.0,90.05,90.25,89.6,89.97,688200.0
2013-02-20 14:30:00,89.97,90.0,88.99,89.41,736100.0,89.97,90.0,88.99,89.41,736100.0
2013-02-20 15:00:00,89.41,89.55,88.88,89.03,503300.0,89.41,89.55,88.88,89.03,503300.0
2013-02-20 15:30:00,89.04,89.11,88.1,88.45,1362300.0,89.04,89.11,88.1,88.45,1362300.0
2013-02-21 09:30:00,88.13,90.25,87.87,90.12,1213800.0,88.13,90.25,87.87,90.12,1213800.0
2013-02-21 10:00:00,90.12,90.61,89.35,90.61,656600.0,90.12,90.61,89.35,90.61,656600.0
2013-02-21 10:30:00,90.59,90.8,90.3,90.45,378500.0,90.59,90.8,90.3,90.45,378500.0
2013-02-21 11:00:00,90.43,90.57,90.0,90.02,289800.0,90.43,90.57,90.0,90.02,289800.0
2013-02-21 11:30:00,90.0,90.07,89.4,89.49,390600.0,90.0,90.07,89.4,89.49,390600.0
2013-02-21 12:00:00,89.48,89.48,88.7,88.75,303100.0,89.48,89.48,88.7,88.75,303100.0
2013-02-21 12:30:00,88.72,88.84,88.47,88.53,223800.0,88.72,88.84,88.47,88.53,223800.0
2013-02-21 13:00:00,88.55,88.77,88.48,88.52,212800.0,88.55,88.77,88.48,88.52,212800.0
2013-02-21 13:30:00,88.52,88.88,88.45,88.87,270000.0,88.52,88.88,88.45,88.87,270000.0
2013-02-21 14:00:00,88.86,88.88,88.19,88.46,202200.0,88.86,88.88,88.19,88.46,202200.0
2013-02-21 14:30:00,88.46,88.8,88.27,88.78,258100.0,88.46,88.8,88.27,88.78,258100.0
2013-02-21 15:00:00,88.77,89.01,88.6,88.91,282300.0,88.77,89.01,88.6,88.91,282300.0
2013-02-21 15:30:00,88.92,88.96,88.7,88.77,459700.0,88.92,88.96,88.7,88.77,459700.0
2013-02-22 09:30:00,89.77,89.96,87.54,88.21,1550200.0,89.77,89.96,87.54,88.21,1550200.0
2013-02-22 10:00:00,88.24,88.59,87.98,88.13,573200.0,88.24,88.59,87.98,88.13,573200.0
2013-02-22 10:30:00,88.13,88.44,88.0,88.1,285400.0,88.13,88.44,88.0,88.1,285400.0
2013-02-22 11:00:00,88.11,88.26,88.05,88.1,355000.0,88.11,88.26,88.05,88.1,355000.0
2013-02-22 11:30:00,88.1,89.04,88.08,89.0,562600.0,88.1,89.04,88.08,89.0,562600.0
2013-02-22 12:00:00,88.99,89.01,88.65,88.75,211800.0,88.99,89.01,88.65,88.75,211800.0
2013-02-22 12:30:00,88.76,89.1,88.73,88.96,258600.0,88.76,89.1,88.73,88.96,258600.0
2013-02-22 13:00:00,88.97,89.09,88.8,88.85,378200.0,88.97,89.09,88.8,88.85,378200.0
2013-02-22 13:30:00,88.86,88.93,88.81,88.85,314800.0,88.86,88.93,88.81,88.85,314800.0
2013-02-22 14:00:00,88.83,89.09,88.81,88.98,251400.0,88.83,89.09,88.81,88.98,251400.0
2013-02-22 14:30:00,88.99,89.05,88.88,88.95,164000.0,88.99,89.05,88.88,88.95,164000.0
2013-02-22 15:00:00,88.92,89.02,88.88,88.99,223000.0,88.92,89.02,88.88,88.99,223000.0
2013-02-22 15:30:00,89.0,89.36,88.97,89.18,789200.0,89.0,89.36,88.97,89.18,789200.0
2013-02-25 09:30:00,89.45,89.98,89.07,89.36,441600.0,89.45,89.98,89.07,89.36,441600.0
2013-02-25 10:00:00,89.35,89.72,89.26,89.45,210500.0,89.35,89.72,89.26,89.45,210500.0
2013-02-25 10:30:00,89.46,89.72,89.15,89.25,145600.0,89.46,89.72,89.15,89.25,145600.0
2013-02-25 11:00:00,89.22,89.22,88.52,88.87,158300.0,89.22,89.22,88.52,88.87,158300.0
2013-02-25 11:30:00,88.86,89.18,88.77,89.09,161400.0,88.86,89.18,88.77,89.09,161400.0
2013-02-25 12:00:00,89.11,89.54,88.98,89.48,115700.0,89.11,89.54,88.98,89.48,115700.0
2013-02-25 12:30:00,89.48,89.53,89.19,89.34,156000.0,89.48,89.53,89.19,89.34,156000.0
2013-02-25 13:00:00,89.34,89.45,89.14,89.32,72100.0,89.34,89.45,89.14,89.32,72100.0
2013-02-25 13:30:00,89.33,89.35,88.81,88.98,85700.0,89.33,89.35,88.81,88.98,85700.0
2013-02-25 14:00:00,88.95,88.95,88.52,88.64,135400.0,88.95,88.95,88.52,88.64,135400.0
2013-02-25 14:30:00,88.63,88.74,88.37,88.71,116900.0,88.63,88.74,88.37,88.71,116900.0
2013-02-25 15:00:00,88.72,88.87,88.25,88.32,167800.0,88.72,88.87,88.25,88.32,167800.0
2013-02-25 15:30:00,88.32,88.33,88.0,88.06,372300.0,88.32,88.33,88.0,88.06,372300.0
2013-02-26 09:30:00,88.2,89.85,88.19,89.73,685800.0,88.2,89.85,88.19,89.73,685800.0
2013-02-26 10:00:00,89.73,90.22,89.6,90.06,445800.0,89.73,90.22,89.6,90.06,445800.0
2013-02-26 10:30:00,90.06,90.17,89.26,89.9,352600.0,90.06,90.17,89.26,89.9,352600.0
2013-02-26 11:00:00,89.9,89.91,89.13,89.33,238100.0,89.9,89.91,89.13,89.33,238100.0
2013-02-26 11:30:00,89.33,89.37,88.89,89.2,184300.0,89.33,89.37,88.89,89.2,184300.0
2013-02-26 12:00:00,89.19,89.39,88.99,89.23,202300.0,89.19,89.39,88.99,89.23,202300.0
2013-02-26 12:30:00,89.26,89.67,89.18,89.6,146800.0,89.26,89.67,89.18,89.6,146800.0
2013-02-26 13:00:00,89.57,90.1,89.55,90.02,296600.0,89.57,90.1,89.55,90.02,296600.0
2013-02-26 13:30:00,90.02,90.45,89.75,90.14,219700.0,90.02,90.45,89.75,90.14,219700.0
2013-02-26 14:00:00,90.09,90.38,89.93,90.25,217800.0,90.09,90.38,89.93,90.25,217800.0
2013-02-26 14:30:00,90.27,90.36,90.05,90.19,232000.0,90.27,90.36,90.05,90.19,232000.0
2013-02-26 15:00:00,90.18,90.3,89.85,89.87,409600.0,90.18,90.3,89.85,89.87,409600.0
2013-02-26 15:30:00,89.89,90.01,89.71,89.73,415200.0,89.89,90.01,89.71,89.73,415200.0
2013-02-27 09:30:00,90.28,90.28,88.84,89.2,677000.0,90.28,90.28,88.84,89.2,677000.0
2013-02-27 10:00:00,89.24,89.54,88.93,89.01,373400.0,89.24,89.54,88.93,89.01,373400.0
2013-02-27 10:30:00,89.01,89.81,89.0,89.58,386000.0,89.01,89.81,89.0,89.58,386000.0
2013-02-27 11:00:00,89.57,89.8,89.45,89.73,316400.0,89.57,89.8,89.45,89.73,316400.0
2013-02-27 11:30:00,89.7,89.8,89.52,89.52,321400.0,89.7,89.8,89.52,89.52,321400.0
2013-02-27 12:00:00,89.52,89.98,89.47,89.68,316800.0,89.52,89.98,89.47,89.68,316800.0
2013-02-27 12:30:00,89.68,90.27,89.6,90.13,552800.0,89.68,90.27,89.6,90.13,552800.0
2013-02-27 13:00:00,90.12,90.14,89.7,89.75,434400.0,90.12,90.14,89.7,89.75,434400.0
2013-02-27 13:30:00,89.78,90.05,89.61,89.67,225600.0,89.78,90.05,89.61,89.67,225600.0
2013-02-27 14:00:00,89.67,89.78,89.55,89.64,205400.0,89.67,89.78,89.55,89.64,205400.0
2013-02-27 14:30:00,89.64,90.07,89.6,90.02,251200.0,89.64,90.07,89.6,90.02,251200.0
2013-02-27 15:00:00,90.02,90.08,89.83,89.85,287800.0,90.02,90.08,89.83,89.85,287800.0
2013-02-27 15:30:00,89.85,89.88,89.25,89.32,922000.0,89.85,89.88,89.25,89.32,922000.0
2013-02-28 09:30:00,89.84,91.6,89.38,91.33,1399600.0,89.84,91.6,89.38,91.33,1399600.0
2013-02-28 10:00:00,91.33,91.36,90.5,90.7,432000.0,91.33,91.36,90.5,90.7,432000.0
2013-02-28 10:30:00,90.66,90.92,90.51,90.56,395000.0,90.66,90.92,90.51,90.56,395000.0
2013-02-28 11:00:00,90.59,90.88,90.54,90.56,553400.0,90.59,90.88,90.54,90.56,553400.0
2013-02-28 11:30:00,90.56,90.76,90.21,90.41,263000.0,90.56,90.76,90.21,90.41,263000.0
2013-02-28 12:00:00,90.39,90.44,90.05,90.36,208200.0,90.39,90.44,90.05,90.36,208200.0
2013-02-28 12:30:00,90.37,90.6,90.32,90.54,247200.0,90.37,90.6,90.32,90.54,247200.0
2013-02-28 13:00:00,90.54,90.64,90.25,90.62,178800.0,90.54,90.64,90.25,90.62,178800.0
2013-02-28 13:30:00,90.61,90.8,90.6,90.75,146000.0,90.61,90.8,90.6,90.75,146000.0
2013-02-28 14:00:00,90.73,90.94,90.73,90.81,209000.0,90.73,90.94,90.73,90.81,209000.0
2013-02-28 14:30:00,90.8,90.89,90.66,90.8,346400.0,90.8,90.89,90.66,90.8,346400.0
2013-02-28 15:00:00,90.8,90.89,90.53,90.62,378700.0,90.8,90.89,90.53,90.62,378700.0
2013-02-28 15:30:00,90.63,90.79,90.58,90.76,706000.0,90.63,90.79,90.58,90.76,706000.0
2013-03-01 09:30:00,90.0,91.34,89.96,91.0,439400.0,90.0,91.34,89.96,91.0,439400.0
2013-03-01 10:00:00,91.07,91.23,90.51,90.76,205700.0,91.07,91.23,90.51,90.76,205700.0
2013-03-01 10:30:00,90.76,92.15,90.67,92.05,297900.0,90.76,92.15,90.67,92.05,297900.0
2013-03-01 11:00:00,92.08,92.48,91.79,91.97,312900.0,92.08,92.48,91.79,91.97,312900.0
2013-03-01 11:30:00,91.95,92.19,91.56,92.19,200000.0,91.95,92.19,91.56,92.19,200000.0
2013-03-01 12:00:00,92.16,92.89,92.16,92.78,272900.0,92.16,92.89,92.16,92.78,272900.0
2013-03-01 12:30:00,92.76,92.87,92.56,92.84,204500.0,92.76,92.87,92.56,92.84,204500.0
2013-03-01 13:00:00,92.85,93.21,92.67,92.71,337200.0,92.85,93.21,92.67,92.71,337200.0
2013-03-01 13:30:00,92.71,92.83,92.53,92.74,169000.0,92.71,92.83,92.53,92.74,169000.0
2013-03-01 14:00:00,92.75,92.94,92.74,92.87,144700.0,92.75,92.94,92.74,92.87,144700.0
2013-03-01 14:30:00,92.87,92.87,92.5,92.64,140000.0,92.87,92.87,92.5,92.64,140000.0
2013-03-01 15:00:00,92.63,92.7,92.47,92.64,176300.0,92.63,92.7,92.47,92.64,176300.0
2013-03-01 15:30:00,92.68,92.75,92.47,92.56,430500.0,92.68,92.75,92.47,92.56,430500.0
2013-03-04 09:30:00,92.2,92.32,89.51,89.87,1017100.0,92.2,92.32,89.51,89.87,1017100.0
2013-03-04 10:00:00,89.88,89.98,88.84,89.36,781800.0,89.88,89.98,88.84,89.36,781800.0
2013-03-04 10:30:00,89.33,89.38,88.9,89.27,410200.0,89.33,89.38,88.9,89.27,410200.0
2013-03-04 11:00:00,89.28,89.64,89.09,89.57,398400.0,89.28,89.64,89.09,89.57,398400.0
2013-03-04 11:30:00,89.56,90.2,89.55,90.11,284600.0,89.56,90.2,89.55,90.11,284600.0
2013-03-04 12:00:00,90.13,90.14,89.7,89.75,269300.0,90.13,90.14,89.7,89.75,269300.0
2013-03-04 12:30:00,89.75,89.98,89.65,89.84,205700.0,89.75,89.98,89.65,89.84,205700.0
2013-03-04 13:00:00,89.83,90.28,89.82,90.27,210700.0,89.83,90.28,89.82,90.27,210700.0
2013-03-04 13:30:00,90.28,90.35,90.0,90.16,201900.0,90.28,90.35,90.0,90.16,201900.0
2013-03-04 14:00:00,90.16,90.24,89.8,90.14,201300.0,90.16,90.24,89.8,90.14,201300.0
2013-03-04 14:30:00,90.15,90.27,89.82,89.86,242300.0,90.15,90.27,89.82,89.86,242300.0
2013-03-04 15:00:00,89.85,90.15,89.84,89.93,303100.0,89.85,90.15,89.84,89.93,303100.0
2013-03-04 15:30:00,89.92,90.31,89.89,90.27,554500.0,89.92,90.31,89.89,90.27,554500.0
2013-03-05 09:30:00,90.68,91.32,90.37,90.69,601800.0,90.68,91.32,90.37,90.69,601800.0
2013-03-05 10:00:00,90.65,90.92,89.89,90.0,347200.0,90.65,90.92,89.89,90.0,347200.0
2013-03-05 10:30:00,90.05,90.47,90.0,90.06,360200.0,90.05,90.47,90.0,90.06,360200.0
2013-03-05 11:00:00,90.06,90.48,90.04,90.43,241700.0,90.06,90.48,90.04,90.43,241700.0
2013-03-05 11:30:00,90.42,91.03,90.42,90.85,210900.0,90.42,91.03,90.42,90.85,210900.0
2013-03-05 12:00:00,90.86,91.1,90.86,91.06,140900.0,90.86,91.1,90.86,91.06,140900.0
2013-03-05 12:30:00,91.06,91.19,90.77,90.89,96000.0,91.06,91.19,90.77,90.89,96000.0
2013-03-05 13:00:00,90.89,90.97,90.62,90.76,97500.0,90.89,90.97,90.62,90.76,97500.0
2013-03-05 13:30:00,90.77,90.91,90.66,90.71,105900.0,90.77,90.91,90.66,90.71,105900.0
2013-03-05 14:00:00,90.73,90.87,90.56,90.57,130300.0,90.73,90.87,90.56,90.57,130300.0
2013-03-05 14:30:00,90.57,90.84,90.52,90.71,113700.0,90.57,90.84,90.52,90.71,113700.0
2013-03-05 15:00:00,90.71,90.85,90.61,90.71,203700.0,90.71,90.85,90.61,90.71,203700.0
2013-03-05 15:30:00,90.69,92.09,89.71,91.39,1631600.0,90.69,92.09,89.71,91.39,1631600.0
2013-03-06 09:30:00,90.79,91.1,90.27,90.38,566700.0,90.79,91.1,90.27,90.38,566700.0
2013-03-06 10:00:00,90.37,91.32,90.32,90.95,281300.0,90.37,91.32,90.32,90.95,281300.0
2013-03-06 10:30:00,90.96,91.19,90.76,90.84,183400.0,90.96,91.19,90.76,90.84,183400.0
2013-03-06 11:00:00,90.84,90.99,90.76,90.87,126500.0,90.84,90.99,90.76,90.87,126500.0
2013-03-06 11:30:00,90.86,91.18,90.76,90.79,132000.0,90.86,91.18,90.76,90.79,132000.0
2013-03-06 12:00:00,90.76,91.0,90.7,90.79,71100.0,90.76,91.0,90.7,90.79,71100.0
2013-03-06 12:30:00,90.79,90.94,90.66,90.67,175900.0,90.79,90.94,90.66,90.67,175900.0
2013-03-06 13:00:00,90.65,90.72,89.61,89.7,268300.0,90.65,90.72,89.61,89.7,268300.0
2013-03-06 13:30:00,89.7,90.4,89.69,90.28,202400.0,89.7,90.4,89.69,90.28,202400.0
2013-03-06 14:00:00,90.26,90.38,90.02,90.25,100800.0,90.26,90.38,90.02,90.25,100800.0
2013-03-06 14:30:00,90.25,90.45,90.01,90.01,198700.0,90.25,90.45,90.01,90.01,198700.0
2013-03-06 15:00:00,90.02,90.2,89.82,89.82,199600.0,90.02,90.2,89.82,89.82,199600.0
2013-03-06 15:30:00,89.82,89.93,89.5,89.93,535400.0,89.82,89.93,89.5,89.93,535400.0
2013-03-07 09:30:00,90.26,90.45,89.51,90.31,301900.0,90.26,90.45,89.51,90.31,301900.0
2013-03-07 10:00:00,90.32,90.37,89.9,90.2,154600.0,90.32,90.37,89.9,90.2,154600.0
2013-03-07 10:30:00,90.22,90.45,90.09,90.19,116400.0,90.22,90.45,90.09,90.19,116400.0
2013-03-07 11:00:00,90.2,90.76,90.06,90.16,200000.0,90.2,90.76,90.06,90.16,200000.0
2013-03-07 11:30:00,90.15,90.21,89.9,89.93,116900.0,90.15,90.21,89.9,89.93,116900.0
2013-03-07 12:00:00,89.92,90.18,89.9,90.09,75200.0,89.92,90.18,89.9,90.09,75200.0
2013-03-07 12:30:00,90.1,90.38,90.02,90.34,90600.0,90.1,90.38,90.02,90.34,90600.0
2013-03-07 13:00:00,90.34,90.53,90.25,90.31,129900.0,90.34,90.53,90.25,90.31,129900.0
2013-03-07 13:30:00,90.3,90.3,90.05,90.18,76300.0,90.3,90.3,90.05,90.18,76300.0
2013-03-07 14:00:00,90.19,90.23,89.92,90.08,109900.0,90.19,90.23,89.92,90.08,109900.0
2013-03-07 14:30:00,90.08,90.37,90.05,90.36,95400.0,90.08,90.37,90.05,90.36,95400.0
2013-03-07 15:00:00,90.34,90.49,90.24,90.37,163700.0,90.34,90.49,90.24,90.37,163700.0
2013-03-07 15:30:00,90.37,90.59,90.33,90.4,279400.0,90.37,90.59,90.33,90.4,279400.0
2013-03-08 09:30:00,91.19,91.19,90.25,90.35,433400.0,91.19,91.19,90.25,90.35,433400.0
2013-03-08 10:00:00,90.35,90.74,90.14,90.24,255400.0,90.35,90.74,90.14,90.24,255400.0
2013-03-08 10:30:00,90.22,90.4,89.71,89.95,225700.0,90.22,90.4,89.71,89.95,225700.0
2013-03-08 11:00:00,89.94,89.96,89.61,89.76,169600.0,89.94,89.96,89.61,89.76,169600.0
2013-03-08 11:30:00,89.74,89.95,89.74,89.95,107000.0,89.74,89.95,89.74,89.95,107000.0
2013-03-08 12:00:00,89.96,89.99,89.51,89.82,201600.0,89.96,89.99,89.51,89.82,201600.0
2013-03-08 12:30:00,89.8,89.8,89.25,89.7,365200.0,89.8,89.8,89.25,89.7,365200.0
2013-03-08 13:00:00,89.69,89.7,89.5,89.52,176500.0,89.69,89.7,89.5,89.52,176500.0
2013-03-08 13:30:00,89.51,89.62,89.5,89.54,117500.0,89.51,89.62,89.5,89.54,117500.0
2013-03-08 14:00:00,89.55,89.63,89.5,89.63,158400.0,89.55,89.63,89.5,89.63,158400.0
2013-03-08 14:30:00,89.63,89.68,89.35,89.48,211300.0,89.63,89.68,89.35,89.48,211300.0
2013-03-08 15:00:00,89.48,89.65,89.39,89.39,252900.0,89.48,89.65,89.39,89.39,252900.0
2013-03-08 15:30:00,89.4,89.44,89.18,89.22,462100.0,89.4,89.44,89.18,89.22,462100.0
2013-03-11 09:30:00,89.27,89.29,88.17,88.8,660700.0,89.27,89.29,88.17,88.8,660700.0
2013-03-11 10:00:00,88.77,88.99,88.4,88.49,363700.0,88.77,88.99,88.4,88.49,363700.0
2013-03-11 10:30:00,88.49,88.89,88.46,88.79,195100.0,88.49,88.89,88.46,88.79,195100.0
2013-03-11 11:00:00,88.75,89.11,88.7,89.09,167200.0,88.75,89.11,88.7,89.09,167200.0
2013-03-11 11:30:00,89.1,89.48,89.06,89.37,210500.0,89.1,89.48,89.06,89.37,210500.0
2013-03-11 12:00:00,89.38,89.6,89.31,89.55,163800.0,89.38,89.6,89.31,89.55,163800.0
2013-03-11 12:30:00,89.56,89.75,89.51,89.71,134700.0,89.56,89.75,89.51,89.71,134700.0
2013-03-11 13:00:00,89.71,89.9,89.65,89.9,97400.0,89.71,89.9,89.65,89.9,97400.0
2013-03-11 13:30:00,89.9,89.95,89.8,89.93,166000.0,89.9,89.95,89.8,89.93,166000.0
2013-03-11 14:00:00,89.91,90.0,89.72,89.81,157500.0,89.91,90.0,89.72,89.81,157500.0
2013-03-11 14:30:00,89.8,89.84,89.66,89.79,140900.0,89.8,89.84,89.66,89.79,140900.0
2013-03-11 15:00:00,89.77,89.89,89.66,89.7,126400.0,89.77,89.89,89.66,89.7,126400.0
2013-03-11 15:30:00,89.71,89.73,89.31,89.43,399000.0,89.71,89.73,89.31,89.43,399000.0
2013-03-12 09:30:00,88.93,89.19,88.1,88.64,652200.0,88.93,89.19,88.1,88.64,652200.0
2013-03-12 10:00:00,88.64,88.8,88.34,88.48,285300.0,88.64,88.8,88.34,88.48,285300.0
2013-03-12 10:30:00,88.48,88.74,87.97,88.57,460200.0,88.48,88.74,87.97,88.57,460200.0
2013-03-12 11:00:00,88.57,88.6,87.81,87.81,324500.0,88.57,88.6,87.81,87.81,324500.0
2013-03-12 11:30:00,87.85,87.87,87.38,87.46,498500.0,87.85,87.87,87.38,87.46,498500.0
2013-03-12 12:00:00,87.46,87.68,87.42,87.52,233000.0,87.46,87.68,87.42,87.52,233000.0
2013-03-12 12:30:00,87.53,87.82,87.33,87.68,277700.0,87.53,87.82,87.33,87.68,277700.0
2013-03-12 13:00:00,87.66,87.78,87.61,87.67,123800.0,87.66,87.78,87.61,87.67,123800.0
2013-03-12 13:30:00,87.69,87.95,87.58,87.65,147100.0,87.69,87.95,87.58,87.65,147100.0
2013-03-12 14:00:00,87.65,87.74,87.35,87.61,180400.0,87.65,87.74,87.35,87.61,180400.0
2013-03-12 14:30:00,87.63,87.75,87.4,87.43,203500.0,87.63,87.75,87.4,87.43,203500.0
2013-03-12 15:00:00,87.42,87.9,87.41,87.82,193500.0,87.42,87.9,87.41,87.82,193500.0
2013-03-12 15:30:00,87.83,87.92,87.71,87.73,469200.0,87.83,87.92,87.71,87.73,469200.0
2013-03-13 09:30:00,87.75,87.88,86.85,87.15,589400.0,87.75,87.88,86.85,87.15,589400.0
2013-03-13 10:00:00,87.15,87.15,86.62,86.7,297500.0,87.15,87.15,86.62,86.7,297500.0
2013-03-13 10:30:00,86.7,86.85,86.51,86.63,227800.0,86.7,86.85,86.51,86.63,227800.0
2013-03-13 11:00:00,86.61,87.07,86.56,87.03,307200.0,86.61,87.07,86.56,87.03,307200.0
2013-03-13 11:30:00,87.04,87.39,87.02,87.24,195700.0,87.04,87.39,87.02,87.24,195700.0
2013-03-13 12:00:00,87.24,87.84,87.24,87.81,357300.0,87.24,87.84,87.24,87.81,357300.0
2013-03-13 12:30:00,87.83,88.16,87.79,87.86,292800.0,87.83,88.16,87.79,87.86,292800.0
2013-03-13 13:00:00,87.87,87.99,87.71,87.72,179400.0,87.87,87.99,87.71,87.72,179400.0
2013-03-13 13:30:00,87.74,87.9,87.72,87.78,110800.0,87.74,87.9,87.72,87.78,110800.0
2013-03-13 14:00:00,87.83,87.87,87.57,87.6,122300.0,87.83,87.87,87.57,87.6,122300.0
2013-03-13 14:30:00,87.62,87.65,87.37,87.57,118200.0,87.62,87.65,87.37,87.57,118200.0
2013-03-13 15:00:00,87.58,87.63,87.37,87.5,120100.0,87.58,87.63,87.37,87.5,120100.0
2013-03-13 15:30:00,87.5,87.69,87.42,87.65,301400.0,87.5,87.69,87.42,87.65,301400.0
2013-03-14 09:30:00,88.27,88.69,87.61,87.76,647400.0,88.27,88.69,87.61,87.76,647400.0
2013-03-14 10:00:00,87.76,87.9,87.22,87.26,272200.0,87.76,87.9,87.22,87.26,272200.0
2013-03-14 10:30:00,87.28,87.29,86.83,86.92,351900.0,87.28,87.29,86.83,86.92,351900.0
2013-03-14 11:00:00,86.9,86.98,86.52,86.52,312400.0,86.9,86.98,86.52,86.52,312400.0
2013-03-14 11:30:00,86.53,86.75,86.2,86.69,417600.0,86.53,86.75,86.2,86.69,417600.0
2013-03-14 12:00:00,86.69,87.06,86.56,86.66,258600.0,86.69,87.06,86.56,86.66,258600.0
2013-03-14 12:30:00,86.63,86.84,86.6,86.64,178900.0,86.63,86.84,86.6,86.64,178900.0
2013-03-14 13:00:00,86.66,86.85,86.5,86.51,177300.0,86.66,86.85,86.5,86.51,177300.0
2013-03-14 13:30:00,86.51,87.02,86.51,86.98,149300.0,86.51,87.02,86.51,86.98,149300.0
2013-03-14 14:00:00,87.0,87.03,86.52,86.55,135100.0,87.0,87.03,86.52,86.55,135100.0
2013-03-14 14:30:00,86.54,86.68,86.46,86.59,166300.0,86.54,86.68,86.46,86.59,166300.0
2013-03-14 15:00:00,86.57,86.69,86.52,86.67,132900.0,86.57,86.69,86.52,86.67,132900.0
2013-03-14 15:30:00,86.66,86.75,86.09,86.34,926400.0,86.66,86.75,86.09,86.34,926400.0
2013-03-15 09:30:00,86.16,86.4,85.05,85.56,1456900.0,86.16,86.4,85.05,85.56,1456900.0
2013-03-15 10:00:00,85.55,85.75,85.3,85.65,384600.0,85.55,85.75,85.3,85.65,384600.0
2013-03-15 10:30:00,85.68,85.76,85.31,85.53,304100.0,85.68,85.76,85.31,85.53,304100.0
2013-03-15 11:00:00,85.5,85.7,85.3,85.63,222700.0,85.5,85.7,85.3,85.63,222700.0
2013-03-15 11:30:00,85.63,85.65,85.13,85.18,336600.0,85.63,85.65,85.13,85.18,336600.0
2013-03-15 12:00:00,85.19,85.2,84.88,85.11,571700.0,85.19,85.2,84.88,85.11,571700.0
2013-03-15 12:30:00,85.1,85.47,85.06,85.31,595400.0,85.1,85.47,85.06,85.31,595400.0
2013-03-15 13:00:00,85.31,85.43,85.29,85.38,188800.0,85.31,85.43,85.29,85.38,188800.0
2013-03-15 13:30:00,85.37,85.44,85.25,85.42,232300.0,85.37,85.44,85.25,85.42,232300.0
2013-03-15 14:00:00,85.41,85.84,85.2,85.21,288200.0,85.41,85.84,85.2,85.21,288200.0
2013-03-15 14:30:00,85.2,85.26,84.91,85.0,338700.0,85.2,85.26,84.91,85.0,338700.0
2013-03-15 15:00:00,84.99,85.23,84.99,85.2,369500.0,84.99,85.23,84.99,85.2,369500.0
2013-03-15 15:30:00,85.17,85.21,85.01,85.14,1097600.0,85.17,85.21,85.01,85.14,1097600.0
2013-03-18 09:30:00,84.03,84.87,83.31,84.73,1056200.0,84.03,84.87,83.31,84.73,1056200.0
2013-03-18 10:00:00,84.73,85.05,84.52,85.0,868500.0,84.73,85.05,84.52,85.0,868500.0
2013-03-18 10:30:00,85.0,85.0,84.74,84.96,396200.0,85.0,85.0,84.74,84.96,396200.0
2013-03-18 11:00:00,84.98,85.72,84.95,85.53,670800.0,84.98,85.72,84.95,85.53,670800.0
2013-03-18 11:30:00,85.5,85.84,85.34,85.44,449800.0,85.5,85.84,85.34,85.44,449800.0
2013-03-18 12:00:00,85.47,85.95,85.44,85.48,573000.0,85.47,85.95,85.44,85.48,573000.0
2013-03-18 12:30:00,85.5,85.9,85.4,85.89,288400.0,85.5,85.9,85.4,85.89,288400.0
2013-03-18 13:00:00,85.89,86.39,85.5,85.58,432700.0,85.89,86.39,85.5,85.58,432700.0
2013-03-18 13:30:00,85.57,85.61,85.35,85.41,221300.0,85.57,85.61,85.35,85.41,221300.0
2013-03-18 14:00:00,85.4,85.65,85.4,85.6,302400.0,85.4,85.65,85.4,85.6,302400.0
2013-03-18 14:30:00,85.6,85.67,85.3,85.33,217100.0,85.6,85.67,85.3,85.33,217100.0
2013-03-18 15:00:00,85.32,85.64,85.31,85.48,402700.0,85.32,85.64,85.31,85.48,402700.0
2013-03-18 15:30:00,85.49,85.76,85.14,85.16,771700.0,85.49,85.76,85.14,85.16,771700.0
2013-03-19 09:30:00,85.36,85.66,84.41,84.8,713000.0,85.36,85.66,84.41,84.8,713000.0
2013-03-19 10:00:00,84.85,85.0,84.68,84.95,255600.0,84.85,85.0,84.68,84.95,255600.0
2013-03-19 10:30:00,84.91,84.92,84.32,84.65,286300.0,84.91,84.92,84.32,84.65,286300.0
2013-03-19 11:00:00,84.65,84.89,84.56,84.66,154600.0,84.65,84.89,84.56,84.66,154600.0
2013-03-19 11:30:00,84.7,84.73,83.93,84.12,286000.0,84.7,84.73,83.93,84.12,286000.0
2013-03-19 12:00:00,84.12,84.15,83.81,84.01,443600.0,84.12,84.15,83.81,84.01,443600.0
2013-03-19 12:30:00,84.05,84.38,83.93,84.09,214800.0,84.05,84.38,83.93,84.09,214800.0
2013-03-19 13:00:00,84.09,84.09,83.5,83.66,302200.0,84.09,84.09,83.5,83.66,302200.0
2013-03-19 13:30:00,83.66,83.78,83.51,83.66,234200.0,83.66,83.78,83.51,83.66,234200.0
2013-03-19 14:00:00,83.65,83.89,83.35,83.72,270900.0,83.65,83.89,83.35,83.72,270900.0
2013-03-19 14:30:00,83.75,83.88,83.5,83.53,136200.0,83.75,83.88,83.5,83.53,136200.0
2013-03-19 15:00:00,83.54,84.07,83.52,83.99,309000.0,83.54,84.07,83.52,83.99,309000.0
2013-03-19 15:30:00,83.99,84.25,83.89,84.24,517200.0,83.99,84.25,83.89,84.24,517200.0
2013-03-20 09:30:00,84.9,85.24,83.99,84.97,1891000.0,84.9,85.24,83.99,84.97,1891000.0
2013-03-20 10:00:00,85.02,86.44,84.93,85.75,1282000.0,85.02,86.44,84.93,85.75,1282000.0
2013-03-20 10:30:00,85.75,86.29,85.21,86.13,796800.0,85.75,86.29,85.21,86.13,796800.0
2013-03-20 11:00:00,86.15,86.37,85.86,85.87,745000.0,86.15,86.37,85.86,85.87,745000.0
2013-03-20 11:30:00,85.91,86.68,85.9,86.14,603600.0,85.91,86.68,85.9,86.14,603600.0
2013-03-20 12:00:00,86.17,86.2,85.82,85.84,337600.0,86.17,86.2,85.82,85.84,337600.0
2013-03-20 12:30:00,85.84,85.93,85.65,85.77,412600.0,85.84,85.93,85.65,85.77,412600.0
2013-03-20 13:00:00,85.76,85.83,85.6,85.67,171200.0,85.76,85.83,85.6,85.67,171200.0
2013-03-20 13:30:00,85.65,86.09,85.6,85.97,259000.0,85.65,86.09,85.6,85.97,259000.0
2013-03-20 14:00:00,85.97,86.32,85.91,86.32,369800.0,85.97,86.32,85.91,86.32,369800.0
2013-03-20 14:30:00,86.33,86.85,86.19,86.62,576600.0,86.33,86.85,86.19,86.62,576600.0
2013-03-20 15:00:00,86.62,86.74,86.36,86.57,640600.0,86.62,86.74,86.36,86.57,640600.0
2013-03-20 15:30:00,86.56,86.56,86.04,86.13,900000.0,86.56,86.56,86.04,86.13,900000.0
2013-03-21 09:30:00,86.1,86.5,85.41,85.87,500900.0,86.1,86.5,85.41,85.87,500900.0
2013-03-21 10:00:00,85.87,86.32,85.62,86.23,266600.0,85.87,86.32,85.62,86.23,266600.0
2013-03-21 10:30:00,86.22,86.85,86.1,86.12,241100.0,86.22,86.85,86.1,86.12,241100.0
2013-03-21 11:00:00,86.14,86.47,86.07,86.44,160300.0,86.14,86.47,86.07,86.44,160300.0
2013-03-21 11:30:00,86.4,86.68,86.24,86.64,101400.0,86.4,86.68,86.24,86.64,101400.0
2013-03-21 12:00:00,86.63,86.75,86.5,86.61,180100.0,86.63,86.75,86.5,86.61,180100.0
2013-03-21 12:30:00,86.63,86.8,86.56,86.56,231300.0,86.63,86.8,86.56,86.56,231300.0
2013-03-21 13:00:00,86.56,86.56,85.92,85.99,199100.0,86.56,86.56,85.92,85.99,199100.0
2013-03-21 13:30:00,86.0,86.07,85.74,85.96,156400.0,86.0,86.07,85.74,85.96,156400.0
2013-03-21 14:00:00,85.94,85.95,85.26,85.85,291200.0,85.94,85.95,85.26,85.85,291200.0
2013-03-21 14:30:00,85.84,86.11,85.7,86.1,150600.0,85.84,86.11,85.7,86.1,150600.0
2013-03-21 15:00:00,86.1,86.17,85.91,86.15,146500.0,86.1,86.17,85.91,86.15,146500.0
2013-03-21 15:30:00,86.15,86.17,85.88,85.9,300000.0,86.15,86.17,85.88,85.9,300000.0
2013-03-22 09:30:00,86.13,86.39,85.17,85.89,286400.0,86.13,86.39,85.17,85.89,286400.0
2013-03-22 10:00:00,85.89,86.14,85.42,86.1,264500.0,85.89,86.14,85.42,86.1,264500.0
2013-03-22 10:30:00,86.07,86.31,85.92,86.25,157800.0,86.07,86.31,85.92,86.25,157800.0
2013-03-22 11:00:00,86.25,86.4,86.16,86.22,98300.0,86.25,86.4,86.16,86.22,98300.0
2013-03-22 11:30:00,86.24,86.53,86.2,86.42,137600.0,86.24,86.53,86.2,86.42,137600.0
2013-03-22 12:00:00,86.42,86.79,86.4,86.75,185700.0,86.42,86.79,86.4,86.75,185700.0
2013-03-22 12:30:00,86.79,86.8,86.46,86.58,129600.0,86.79,86.8,86.46,86.58,129600.0
2013-03-22 13:00:00,86.58,86.79,86.45,86.6,139300.0,86.58,86.79,86.45,86.6,139300.0
2013-03-22 13:30:00,86.65,86.68,86.45,86.62,67400.0,86.65,86.68,86.45,86.62,67400.0
2013-03-22 14:00:00,86.62,86.68,86.45,86.53,83800.0,86.62,86.68,86.45,86.53,83800.0
2013-03-22 14:30:00,86.54,86.66,86.52,86.56,63000.0,86.54,86.66,86.52,86.56,63000.0
2013-03-22 15:00:00,86.56,86.58,86.39,86.43,103900.0,86.56,86.58,86.39,86.43,103900.0
2013-03-22 15:30:00,86.45,86.56,86.29,86.5,212000.0,86.45,86.56,86.29,86.5,212000.0
2013-03-25 09:30:00,87.03,87.05,85.67,86.07,628600.0,87.03,87.05,85.67,86.07,628600.0
2013-03-25 10:00:00,86.1,86.75,86.08,86.45,207300.0,86.1,86.75,86.08,86.45,207300.0
2013-03-25 10:30:00,86.41,86.52,85.67,85.69,186000.0,86.41,86.52,85.67,85.69,186000.0
2013-03-25 11:00:00,85.68,86.0,85.51,85.57,144900.0,85.68,86.0,85.51,85.57,144900.0
2013-03-25 11:30:00,85.53,85.7,85.27,85.33,181900.0,85.53,85.7,85.27,85.33,181900.0
2013-03-25 12:00:00,85.33,85.49,85.05,85.1,163700.0,85.33,85.49,85.05,85.1,163700.0
2013-03-25 12:30:00,85.1,85.4,84.94,84.95,180300.0,85.1,85.4,84.94,84.95,180300.0
2013-03-25 13:00:00,84.98,85.09,84.69,85.09,252600.0,84.98,85.09,84.69,85.09,252600.0
2013-03-25 13:30:00,85.06,85.53,84.97,85.47,187000.0,85.06,85.53,84.97,85.47,187000.0
2013-03-25 14:00:00,85.47,85.55,85.27,85.48,136600.0,85.47,85.55,85.27,85.48,136600.0
2013-03-25 14:30:00,85.47,85.73,85.25,85.5,178400.0,85.47,85.73,85.25,85.5,178400.0
2013-03-25 15:00:00,85.49,85.49,85.0,85.07,161100.0,85.49,85.49,85.0,85.07,161100.0
2013-03-25 15:30:00,85.07,85.36,84.98,85.33,358300.0,85.07,85.36,84.98,85.33,358300.0
2013-03-26 09:30:00,85.56,86.12,84.95,85.39,265800.0,85.56,86.12,84.95,85.39,265800.0
2013-03-26 10:00:00,85.4,85.99,85.39,85.94,230800.0,85.4,85.99,85.39,85.94,230800.0
2013-03-26 10:30:00,85.91,85.99,85.3,85.49,174400.0,85.91,85.99,85.3,85.49,174400.0
2013-03-26 11:00:00,85.44,85.66,85.19,85.43,125000.0,85.44,85.66,85.19,85.43,125000.0
2013-03-26 11:30:00,85.45,85.75,85.36,85.72,174700.0,85.45,85.75,85.36,85.72,174700.0
2013-03-26 12:00:00,85.71,85.8,85.51,85.58,73200.0,85.71,85.8,85.51,85.58,73200.0
2013-03-26 12:30:00,85.58,85.94,85.42,85.92,106700.0,85.58,85.94,85.42,85.92,106700.0
2013-03-26 13:00:00,85.91,86.38,85.9,86.1,218300.0,85.91,86.38,85.9,86.1,218300.0
2013-03-26 13:30:00,86.11,86.26,86.0,86.05,112000.0,86.11,86.26,86.0,86.05,112000.0
2013-03-26 14:00:00,86.06,86.24,86.0,86.11,121200.0,86.06,86.24,86.0,86.11,121200.0
2013-03-26 14:30:00,86.09,86.09,85.82,86.01,79700.0,86.09,86.09,85.82,86.01,79700.0
2013-03-26 15:00:00,85.99,86.28,85.97,86.27,110400.0,85.99,86.28,85.97,86.27,110400.0
2013-03-26 15:30:00,86.26,86.39,86.02,86.09,254600.0,86.26,86.39,86.02,86.09,254600.0
2013-03-27 09:30:00,85.36,87.6,85.35,87.3,710000.0,85.36,87.6,85.35,87.3,710000.0
2013-03-27 10:00:00,87.3,87.75,87.0,87.65,409400.0,87.3,87.75,87.0,87.65,409400.0
2013-03-27 10:30:00,87.69,88.05,87.35,87.75,398100.0,87.69,88.05,87.35,87.75,398100.0
2013-03-27 11:00:00,87.75,87.9,87.5,87.73,180300.0,87.75,87.9,87.5,87.73,180300.0
2013-03-27 11:30:00,87.72,87.99,87.56,87.59,142900.0,87.72,87.99,87.56,87.59,142900.0
2013-03-27 12:00:00,87.58,87.78,87.5,87.63,85900.0,87.58,87.78,87.5,87.63,85900.0
2013-03-27 12:30:00,87.63,87.83,87.41,87.78,97700.0,87.63,87.83,87.41,87.78,97700.0
2013-03-27 13:00:00,87.77,87.96,87.59,87.9,146500.0,87.77,87.96,87.59,87.9,146500.0
2013-03-27 13:30:00,87.87,87.96,87.65,87.74,92100.0,87.87,87.96,87.65,87.74,92100.0
2013-03-27 14:00:00,87.75,88.27,87.59,88.15,299800.0,87.75,88.27,87.59,88.15,299800.0
2013-03-27 14:30:00,88.13,88.19,87.92,88.0,91700.0,88.13,88.19,87.92,88.0,91700.0
2013-03-27 15:00:00,88.0,88.35,87.99,88.26,193700.0,88.0,88.35,87.99,88.26,193700.0
2013-03-27 15:30:00,88.25,88.39,88.1,88.16,430000.0,88.25,88.39,88.1,88.16,430000.0
2013-03-28 09:30:00,87.41,87.58,86.46,86.81,692400.0,87.41,87.58,86.46,86.81,692400.0
2013-03-28 10:00:00,86.86,86.89,85.96,86.22,475400.0,86.86,86.89,85.96,86.22,475400.0
2013-03-28 10:30:00,86.22,86.86,86.2,86.54,265500.0,86.22,86.86,86.2,86.54,265500.0
2013-03-28 11:00:00,86.53,86.95,86.38,86.9,202900.0,86.53,86.95,86.38,86.9,202900.0
2013-03-28 11:30:00,86.88,87.45,86.74,87.36,217500.0,86.88,87.45,86.74,87.36,217500.0
2013-03-28 12:00:00,87.36,87.51,87.07,87.38,180800.0,87.36,87.51,87.07,87.38,180800.0
2013-03-28 12:30:00,87.39,87.78,87.23,87.78,165200.0,87.39,87.78,87.23,87.78,165200.0
2013-03-28 13:00:00,87.8,87.98,87.7,87.95,118700.0,87.8,87.98,87.7,87.95,118700.0
2013-03-28 13:30:00,87.97,88.12,87.91,88.09,167000.0,87.97,88.12,87.91,88.09,167000.0
2013-03-28 14:00:00,88.09,88.22,87.66,88.1,140500.0,88.09,88.22,87.66,88.1,140500.0
2013-03-28 14:30:00,88.1,88.2,87.75,87.89,176000.0,88.1,88.2,87.75,87.89,176000.0
2013-03-28 15:00:00,87.89,87.9,87.6,87.75,172000.0,87.89,87.9,87.6,87.75,172000.0
2013-03-28 15:30:00,87.74,87.82,87.63,87.7,401600.0,87.74,87.82,87.63,87.7,401600.0
2013-04-01 09:30:00,87.66,87.89,86.74,87.58,298600.0,87.66,87.89,86.74,87.58,298600.0
2013-04-01 10:00:00,87.6,87.6,87.05,87.35,203300.0,87.6,87.6,87.05,87.35,203300.0
2013-04-01 10:30:00,87.35,87.41,86.6,86.91,170600.0,87.35,87.41,86.6,86.91,170600.0
2013-04-01 11:00:00,86.9,86.98,86.77,86.85,88300.0,86.9,86.98,86.77,86.85,88300.0
2013-04-01 11:30:00,86.88,86.95,86.71,86.88,64800.0,86.88,86.95,86.71,86.88,64800.0
2013-04-01 12:00:00,86.87,86.9,86.6,86.76,101200.0,86.87,86.9,86.6,86.76,101200.0
2013-04-01 12:30:00,86.78,86.92,86.68,86.9,64400.0,86.78,86.92,86.68,86.9,64400.0
2013-04-01 13:00:00,86.9,87.24,86.77,87.21,63100.0,86.9,87.24,86.77,87.21,63100.0
2013-04-01 13:30:00,87.21,87.27,87.02,87.21,135000.0,87.21,87.27,87.02,87.21,135000.0
2013-04-01 14:00:00,87.21,87.36,87.02,87.29,135400.0,87.21,87.36,87.02,87.29,135400.0
2013-04-01 14:30:00,87.24,87.34,86.99,86.99,114100.0,87.24,87.34,86.99,86.99,114100.0
2013-04-01 15:00:00,86.99,87.26,86.88,86.88,182800.0,86.99,87.26,86.88,86.88,182800.0
2013-04-01 15:30:00,86.89,87.14,86.82,87.09,267200.0,86.89,87.14,86.82,87.09,267200.0
2013-04-02 09:30:00,87.35,87.66,87.03,87.28,424600.0,87.35,87.66,87.03,87.28,424600.0
2013-04-02 10:00:00,87.28,88.1,87.12,87.89,383500.0,87.28,88.1,87.12,87.89,383500.0
2013-04-02 10:30:00,87.87,87.87,87.39,87.72,171300.0,87.87,87.87,87.39,87.72,171300.0
2013-04-02 11:00:00,87.76,87.98,87.66,87.86,138900.0,87.76,87.98,87.66,87.86,138900.0
2013-04-02 11:30:00,87.85,87.99,87.79,87.91,97400.0,87.85,87.99,87.79,87.91,97400.0
2013-04-02 12:00:00,87.92,88.8,87.92,88.76,278000.0,87.92,88.8,87.92,88.76,278000.0
2013-04-02 12:30:00,88.78,88.84,88.59,88.77,150900.0,88.78,88.84,88.59,88.77,150900.0
2013-04-02 13:00:00,88.74,88.95,88.54,88.56,171400.0,88.74,88.95,88.54,88.56,171400.0
2013-04-02 13:30:00,88.58,88.78,88.52,88.62,63100.0,88.58,88.78,88.52,88.62,63100.0
2013-04-02 14:00:00,88.67,88.71,88.23,88.28,129800.0,88.67,88.71,88.23,88.28,129800.0
2013-04-02 14:30:00,88.33,88.34,87.9,88.17,180200.0,88.33,88.34,87.9,88.17,180200.0
2013-04-02 15:00:00,88.17,88.29,88.02,88.11,155900.0,88.17,88.29,88.02,88.11,155900.0
2013-04-02 15:30:00,88.11,88.19,87.91,88.15,309900.0,88.11,88.19,87.91,88.15,309900.0
2013-04-03 09:30:00,88.37,89.0,88.06,88.85,281900.0,88.37,89.0,88.06,88.85,281900.0
2013-04-03 10:00:00,88.83,88.94,88.3,88.35,331200.0,88.83,88.94,88.3,88.35,331200.0
2013-04-03 10:30:00,88.35,88.57,88.14,88.36,177500.0,88.35,88.57,88.14,88.36,177500.0
2013-04-03 11:00:00,88.32,88.35,87.54,87.68,163300.0,88.32,88.35,87.54,87.68,163300.0
2013-04-03 11:30:00,87.67,87.85,87.4,87.79,176600.0,87.67,87.85,87.4,87.79,176600.0
2013-04-03 12:00:00,87.77,87.89,87.53,87.61,110400.0,87.77,87.89,87.53,87.61,110400.0
2013-04-03 12:30:00,87.62,87.79,87.22,87.28,174300.0,87.62,87.79,87.22,87.28,174300.0
2013-04-03 13:00:00,87.29,87.3,86.78,86.84,157300.0,87.29,87.3,86.78,86.84,157300.0
2013-04-03 13:30:00,86.85,86.91,86.38,86.4,155700.0,86.85,86.91,86.38,86.4,155700.0
2013-04-03 14:00:00,86.45,86.59,86.38,86.42,135900.0,86.45,86.59,86.38,86.42,135900.0
2013-04-03 14:30:00,86.41,86.69,86.25,86.31,205000.0,86.41,86.69,86.25,86.31,205000.0
2013-04-03 15:00:00,86.3,86.34,85.85,85.94,253400.0,86.3,86.34,85.85,85.94,253400.0
2013-04-03 15:30:00,85.94,86.07,85.8,85.96,495700.0,85.94,86.07,85.8,85.96,495700.0
2013-04-04 09:30:00,86.13,86.15,85.05,85.41,435600.0,86.13,86.15,85.05,85.41,435600.0
2013-04-04 10:00:00,85.36,86.05,85.06,85.48,400400.0,85.36,86.05,85.06,85.48,400400.0
2013-04-04 10:30:00,85.48,85.79,85.36,85.44,215900.0,85.48,85.79,85.36,85.44,215900.0
2013-04-04 11:00:00,85.46,85.65,85.43,85.51,188500.0,85.46,85.65,85.43,85.51,188500.0
2013-04-04 11:30:00,85.51,85.59,85.3,85.53,184000.0,85.51,85.59,85.3,85.53,184000.0
2013-04-04 12:00:00,85.54,85.54,84.94,85.44,256300.0,85.54,85.54,84.94,85.44,256300.0
2013-04-04 12:30:00,85.44,85.51,85.28,85.32,162000.0,85.44,85.51,85.28,85.32,162000.0
2013-04-04 13:00:00,85.31,85.34,85.05,85.06,205900.0,85.31,85.34,85.05,85.06,205900.0
2013-04-04 13:30:00,85.07,85.44,85.04,85.33,228700.0,85.07,85.44,85.04,85.33,228700.0
2013-04-04 14:00:00,85.33,85.33,84.92,84.93,158600.0,85.33,85.33,84.92,84.93,158600.0
2013-04-04 14:30:00,84.93,85.13,84.92,85.1,159300.0,84.93,85.13,84.92,85.1,159300.0
2013-04-04 15:00:00,85.07,85.14,84.96,85.06,198700.0,85.07,85.14,84.96,85.06,198700.0
2013-04-04 15:30:00,85.07,85.23,85.02,85.15,434200.0,85.07,85.23,85.02,85.15,434200.0
2013-04-05 09:30:00,84.11,84.13,82.98,83.54,1759600.0,84.11,84.13,82.98,83.54,1759600.0
2013-04-05 10:00:00,83.48,84.38,83.34,83.9,725000.0,83.48,84.38,83.34,83.9,725000.0
2013-04-05 10:30:00,83.9,84.38,83.7,84.1,513800.0,83.9,84.38,83.7,84.1,513800.0
2013-04-05 11:00:00,84.12,84.29,83.92,83.97,343200.0,84.12,84.29,83.92,83.97,343200.0
2013-04-05 11:30:00,83.95,84.0,83.75,83.99,217800.0,83.95,84.0,83.75,83.99,217800.0
2013-04-05 12:00:00,83.97,84.03,83.62,83.67,275800.0,83.97,84.03,83.62,83.67,275800.0
2013-04-05 12:30:00,83.66,83.77,83.56,83.58,200200.0,83.66,83.77,83.56,83.58,200200.0
2013-04-05 13:00:00,83.6,83.74,83.51,83.7,162400.0,83.6,83.74,83.51,83.7,162400.0
2013-04-05 13:30:00,83.7,83.83,83.55,83.71,214600.0,83.7,83.83,83.55,83.71,214600.0
2013-04-05 14:00:00,83.68,83.79,83.57,83.67,194800.0,83.68,83.79,83.57,83.67,194800.0
2013-04-05 14:30:00,83.67,83.75,83.58,83.62,376000.0,83.67,83.75,83.58,83.62,376000.0
2013-04-05 15:00:00,83.65,83.69,83.52,83.59,440000.0,83.65,83.69,83.52,83.59,440000.0
2013-04-05 15:30:00,83.61,83.78,83.51,83.59,1211800.0,83.61,83.78,83.51,83.59,1211800.0
2013-04-08 09:30:00,83.28,84.14,83.27,84.1,408100.0,83.28,84.14,83.27,84.1,408100.0
2013-04-08 10:00:00,84.11,84.27,83.76,83.85,211900.0,84.11,84.27,83.76,83.85,211900.0
2013-04-08 10:30:00,83.85,84.08,83.7,83.98,163800.0,83.85,84.08,83.7,83.98,163800.0
2013-04-08 11:00:00,83.95,84.25,83.9,84.07,95800.0,83.95,84.25,83.9,84.07,95800.0
2013-04-08 11:30:00,84.05,84.08,83.84,83.98,126800.0,84.05,84.08,83.84,83.98,126800.0
2013-04-08 12:00:00,83.96,84.13,83.8,83.96,79200.0,83.96,84.13,83.8,83.96,79200.0
2013-04-08 12:30:00,83.96,84.06,83.88,83.97,54200.0,83.96,84.06,83.88,83.97,54200.0
2013-04-08 13:00:00,83.97,84.0,83.88,83.99,77900.0,83.97,84.0,83.88,83.99,77900.0
2013-04-08 13:30:00,83.99,84.12,83.92,84.02,73400.0,83.99,84.12,83.92,84.02,73400.0
2013-04-08 14:00:00,84.01,84.28,84.0,84.23,92300.0,84.01,84.28,84.0,84.23,92300.0
2013-04-08 14:30:00,84.22,84.25,83.92,83.97,142500.0,84.22,84.25,83.92,83.97,142500.0
2013-04-08 15:00:00,83.97,84.05,83.85,83.94,91100.0,83.97,84.05,83.85,83.94,91100.0
2013-04-08 15:30:00,83.96,84.17,83.9,84.08,296800.0,83.96,84.17,83.9,84.08,296800.0
2013-04-09 09:30:00,84.12,84.8,83.94,84.14,365100.0,84.12,84.8,83.94,84.14,365100.0
2013-04-09 10:00:00,84.11,84.2,83.87,83.97,323200.0,84.11,84.2,83.87,83.97,323200.0
2013-04-09 10:30:00,83.99,84.15,83.75,83.87,132300.0,83.99,84.15,83.75,83.87,132300.0
2013-04-09 11:00:00,83.87,84.01,83.71,83.89,149000.0,83.87,84.01,83.71,83.89,149000.0
2013-04-09 11:30:00,83.88,84.19,83.88,84.06,166700.0,83.88,84.19,83.88,84.06,166700.0
2013-04-09 12:00:00,84.09,84.11,83.81,84.1,159600.0,84.09,84.11,83.81,84.1,159600.0
2013-04-09 12:30:00,84.12,84.15,83.94,83.97,121400.0,84.12,84.15,83.94,83.97,121400.0
2013-04-09 13:00:00,83.95,84.58,83.95,84.52,244500.0,83.95,84.58,83.95,84.52,244500.0
2013-04-09 13:30:00,84.54,84.71,84.42,84.71,180000.0,84.54,84.71,84.42,84.71,180000.0
2013-04-09 14:00:00,84.69,85.08,84.66,84.96,261900.0,84.69,85.08,84.66,84.96,261900.0
2013-04-09 14:30:00,84.98,85.03,84.7,84.89,198500.0,84.98,85.03,84.7,84.89,198500.0
2013-04-09 15:00:00,84.91,85.07,84.87,84.96,233000.0,84.91,85.07,84.87,84.96,233000.0
2013-04-09 15:30:00,84.96,85.35,84.66,84.9,655300.0,84.96,85.35,84.66,84.9,655300.0
2013-04-10 09:30:00,88.0,88.49,86.73,87.41,1397500.0,88.0,88.49,86.73,87.41,1397500.0
2013-04-10 10:00:00,87.48,88.25,87.42,88.03,518900.0,87.48,88.25,87.42,88.03,518900.0
2013-04-10 10:30:00,88.02,88.7,87.81,88.7,697500.0,88.02,88.7,87.81,88.7,697500.0
2013-04-10 11:00:00,88.7,88.86,88.4,88.52,759600.0,88.7,88.86,88.4,88.52,759600.0
2013-04-10 11:30:00,88.52,88.89,88.38,88.73,249900.0,88.52,88.89,88.38,88.73,249900.0
2013-04-10 12:00:00,88.73,89.88,88.67,89.88,663600.0,88.73,89.88,88.67,89.88,663600.0
2013-04-10 12:30:00,89.89,90.48,89.78,90.4,441800.0,89.89,90.48,89.78,90.4,441800.0
2013-04-10 13:00:00,90.43,90.97,90.41,90.91,444700.0,90.43,90.97,90.41,90.91,444700.0
2013-04-10 13:30:00,90.93,91.06,90.3,90.74,299900.0,90.93,91.06,90.3,90.74,299900.0
2013-04-10 14:00:00,90.75,91.1,90.41,90.7,349000.0,90.75,91.1,90.41,90.7,349000.0
2013-04-10 14:30:00,90.68,90.68,90.11,90.42,271000.0,90.68,90.68,90.11,90.42,271000.0
2013-04-10 15:00:00,90.43,90.74,90.3,90.69,335900.0,90.43,90.74,90.3,90.69,335900.0
2013-04-10 15:30:00,90.7,90.86,90.0,90.06,824300.0,90.7,90.86,90.0,90.06,824300.0
2013-04-11 09:30:00,90.01,90.31,88.9,89.27,563900.0,90.01,90.31,88.9,89.27,563900.0
2013-04-11 10:00:00,89.26,89.45,88.57,89.15,577100.0,89.26,89.45,88.57,89.15,577100.0
2013-04-11 10:30:00,89.12,89.71,88.93,89.7,195500.0,89.12,89.71,88.93,89.7,195500.0
2013-04-11 11:00:00,89.68,89.74,89.3,89.51,196100.0,89.68,89.74,89.3,89.51,196100.0
2013-04-11 11:30:00,89.48,89.52,89.01,89.28,133700.0,89.48,89.52,89.01,89.28,133700.0
2013-04-11 12:00:00,89.19,89.22,88.94,88.96,104600.0,89.19,89.22,88.94,88.96,104600.0
2013-04-11 12:30:00,88.96,89.15,88.96,89.06,92500.0,88.96,89.15,88.96,89.06,92500.0
2013-04-11 13:00:00,89.07,89.29,88.97,89.17,93800.0,89.07,89.29,88.97,89.17,93800.0
2013-04-11 13:30:00,89.15,89.27,89.07,89.07,118100.0,89.15,89.27,89.07,89.07,118100.0
2013-04-11 14:00:00,89.12,89.13,88.68,88.72,202900.0,89.12,89.13,88.68,88.72,202900.0
2013-04-11 14:30:00,88.7,88.88,88.6,88.67,135300.0,88.7,88.88,88.6,88.67,135300.0
2013-04-11 15:00:00,88.67,88.96,88.66,88.86,137800.0,88.67,88.96,88.66,88.86,137800.0
2013-04-11 15:30:00,88.85,88.91,88.66,88.76,238200.0,88.85,88.91,88.66,88.76,238200.0
2013-04-12 09:30:00,88.73,90.3,88.61,90.19,573400.0,88.73,90.3,88.61,90.19,573400.0
2013-04-12 10:00:00,90.22,91.49,90.18,91.28,842900.0,90.22,91.49,90.18,91.28,842900.0
2013-04-12 10:30:00,91.28,91.32,90.38,90.64,368200.0,91.28,91.32,90.38,90.64,368200.0
2013-04-12 11:00:00,90.63,90.64,89.9,90.42,260300.0,90.63,90.64,89.9,90.42,260300.0
2013-04-12 11:30:00,90.44,90.46,89.72,89.93,341100.0,90.44,90.46,89.72,89.93,341100.0
2013-04-12 12:00:00,89.9,90.1,89.87,90.02,129300.0,89.9,90.1,89.87,90.02,129300.0
2013-04-12 12:30:00,90.04,90.65,90.02,90.62,118600.0,90.04,90.65,90.02,90.62,118600.0
2013-04-12 13:00:00,90.6,90.65,90.3,90.57,89400.0,90.6,90.65,90.3,90.57,89400.0
2013-04-12 13:30:00,90.58,90.89,90.21,90.28,252500.0,90.58,90.89,90.21,90.28,252500.0
2013-04-12 14:00:00,90.35,90.58,90.35,90.55,78500.0,90.35,90.58,90.35,90.55,78500.0
2013-04-12 14:30:00,90.55,90.81,90.54,90.72,84900.0,90.55,90.81,90.54,90.72,84900.0
2013-04-12 15:00:00,90.72,91.45,90.7,91.1,351700.0,90.72,91.45,90.7,91.1,351700.0
2013-04-12 15:30:00,91.1,91.19,90.59,90.62,376600.0,91.1,91.19,90.59,90.62,376600.0
2013-04-15 09:30:00,89.31,90.84,89.14,89.96,577200.0,89.31,90.84,89.14,89.96,577200.0
2013-04-15 10:00:00,89.96,89.99,89.26,89.68,319800.0,89.96,89.99,89.26,89.68,319800.0
2013-04-15 10:30:00,89.69,90.25,89.51,90.02,293400.0,89.69,90.25,89.51,90.02,293400.0
2013-04-15 11:00:00,90.02,90.49,89.95,90.48,277100.0,90.02,90.49,89.95,90.48,277100.0
2013-04-15 11:30:00,90.47,91.23,89.95,90.13,342900.0,90.47,91.23,89.95,90.13,342900.0
2013-04-15 12:00:00,90.16,90.35,89.97,90.12,113600.0,90.16,90.35,89.97,90.12,113600.0
2013-04-15 12:30:00,90.06,90.09,89.68,89.76,180900.0,90.06,90.09,89.68,89.76,180900.0
2013-04-15 13:00:00,89.78,90.0,89.77,89.9,109600.0,89.78,90.0,89.77,89.9,109600.0
2013-04-15 13:30:00,89.89,89.92,89.31,89.38,122300.0,89.89,89.92,89.31,89.38,122300.0
2013-04-15 14:00:00,89.39,89.39,88.98,89.19,234400.0,89.39,89.39,88.98,89.19,234400.0
2013-04-15 14:30:00,89.19,89.62,89.0,89.01,190400.0,89.19,89.62,89.0,89.01,190400.0
2013-04-15 15:00:00,89.02,89.06,88.66,88.68,170700.0,89.02,89.06,88.66,88.68,170700.0
2013-04-15 15:30:00,88.73,89.02,88.33,88.65,348400.0,88.73,89.02,88.33,88.65,348400.0
2013-04-16 09:30:00,89.2,90.95,89.05,90.22,704400.0,89.2,90.95,89.05,90.22,704400.0
2013-04-16 10:00:00,90.26,90.57,89.69,90.15,344500.0,90.26,90.57,89.69,90.15,344500.0
2013-04-16 10:30:00,90.07,90.4,89.9,90.37,177100.0,90.07,90.4,89.9,90.37,177100.0
2013-04-16 11:00:00,90.36,90.75,90.15,90.51,199100.0,90.36,90.75,90.15,90.51,199100.0
2013-04-16 11:30:00,90.56,90.75,90.34,90.63,123300.0,90.56,90.75,90.34,90.63,123300.0
2013-04-16 12:00:00,90.63,90.74,90.22,90.35,83200.0,90.63,90.74,90.22,90.35,83200.0
2013-04-16 12:30:00,90.37,90.42,90.02,90.13,101000.0,90.37,90.42,90.02,90.13,101000.0
2013-04-16 13:00:00,90.11,90.24,90.0,90.2,209100.0,90.11,90.24,90.0,90.2,209100.0
2013-04-16 13:30:00,90.19,90.38,90.16,90.25,77800.0,90.19,90.38,90.16,90.25,77800.0
2013-04-16 14:00:00,90.27,90.39,90.2,90.29,71900.0,90.27,90.39,90.2,90.29,71900.0
2013-04-16 14:30:00,90.28,90.36,90.07,90.19,96300.0,90.28,90.36,90.07,90.19,96300.0
2013-04-16 15:00:00,90.15,90.44,90.12,90.24,102100.0,90.15,90.44,90.12,90.24,102100.0
2013-04-16 15:30:00,90.22,90.42,90.18,90.29,359000.0,90.22,90.42,90.18,90.29,359000.0
2013-04-17 09:30:00,89.25,90.55,89.09,89.71,436300.0,89.25,90.55,89.09,89.71,436300.0
2013-04-17 10:00:00,89.71,90.1,89.5,89.98,543500.0,89.71,90.1,89.5,89.98,543500.0
2013-04-17 10:30:00,89.95,90.17,89.21,89.3,463400.0,89.95,90.17,89.21,89.3,463400.0
2013-04-17 11:00:00,89.22,89.45,88.88,89.07,239900.0,89.22,89.45,88.88,89.07,239900.0
2013-04-17 11:30:00,89.11,89.12,88.75,88.95,162900.0,89.11,89.12,88.75,88.95,162900.0
2013-04-17 12:00:00,88.95,89.0,88.54,88.69,142800.0,88.95,89.0,88.54,88.69,142800.0
2013-04-17 12:30:00,88.71,88.99,88.6,88.96,113800.0,88.71,88.99,88.6,88.96,113800.0
2013-04-17 13:00:00,88.95,89.17,88.73,88.76,99500.0,88.95,89.17,88.73,88.76,99500.0
2013-04-17 13:30:00,88.77,89.0,88.63,88.92,107000.0,88.77,89.0,88.63,88.92,107000.0
2013-04-17 14:00:00,88.98,89.07,88.82,88.88,89900.0,88.98,89.07,88.82,88.88,89900.0
2013-04-17 14:30:00,88.88,88.91,88.38,88.56,126500.0,88.88,88.91,88.38,88.56,126500.0
2013-04-17 15:00:00,88.57,88.69,88.42,88.45,151100.0,88.57,88.69,88.42,88.45,151100.0
2013-04-17 15:30:00,88.48,88.84,88.38,88.56,301400.0,88.48,88.84,88.38,88.56,301400.0
2013-04-18 09:30:00,88.83,88.87,86.86,87.36,485000.0,88.83,88.87,86.86,87.36,485000.0
2013-04-18 10:00:00,87.39,87.49,86.74,87.41,224600.0,87.39,87.49,86.74,87.41,224600.0
2013-04-18 10:30:00,87.44,87.77,87.32,87.59,176400.0,87.44,87.77,87.32,87.59,176400.0
2013-04-18 11:00:00,87.58,87.62,87.11,87.13,218600.0,87.58,87.62,87.11,87.13,218600.0
2013-04-18 11:30:00,87.11,87.16,86.65,86.86,232600.0,87.11,87.16,86.65,86.86,232600.0
2013-04-18 12:00:00,86.9,87.09,86.67,86.67,139100.0,86.9,87.09,86.67,86.67,139100.0
2013-04-18 12:30:00,86.68,86.79,86.51,86.57,149100.0,86.68,86.79,86.51,86.57,149100.0
2013-04-18 13:00:00,86.59,86.66,86.53,86.56,108800.0,86.59,86.66,86.53,86.56,108800.0
2013-04-18 13:30:00,86.58,86.67,86.39,86.59,117100.0,86.58,86.67,86.39,86.59,117100.0
2013-04-18 14:00:00,86.57,86.67,85.92,86.11,341100.0,86.57,86.67,85.92,86.11,341100.0
2013-04-18 14:30:00,86.07,86.32,85.85,86.06,235200.0,86.07,86.32,85.85,86.06,235200.0
2013-04-18 15:00:00,86.03,86.17,85.77,85.88,172600.0,86.03,86.17,85.77,85.88,172600.0
2013-04-18 15:30:00,85.9,86.57,85.88,86.38,398000.0,85.9,86.57,85.88,86.38,398000.0
2013-04-19 09:30:00,86.59,87.25,86.5,86.95,381100.0,86.59,87.25,86.5,86.95,381100.0
2013-04-19 10:00:00,86.95,87.04,86.04,86.61,285800.0,86.95,87.04,86.04,86.61,285800.0
2013-04-19 10:30:00,86.61,86.8,86.41,86.7,128800.0,86.61,86.8,86.41,86.7,128800.0
2013-04-19 11:00:00,86.67,87.35,86.5,86.98,223500.0,86.67,87.35,86.5,86.98,223500.0
2013-04-19 11:30:00,86.99,87.25,86.95,87.19,137200.0,86.99,87.25,86.95,87.19,137200.0
2013-04-19 12:00:00,87.19,87.21,86.73,86.86,49600.0,87.19,87.21,86.73,86.86,49600.0
2013-04-19 12:30:00,86.9,86.98,86.45,86.52,75600.0,86.9,86.98,86.45,86.52,75600.0
2013-04-19 13:00:00,86.55,86.63,86.29,86.61,118400.0,86.55,86.63,86.29,86.61,118400.0
2013-04-19 13:30:00,86.54,86.61,86.39,86.44,46000.0,86.54,86.61,86.39,86.44,46000.0
2013-04-19 14:00:00,86.48,86.63,86.41,86.6,70000.0,86.48,86.63,86.41,86.6,70000.0
2013-04-19 14:30:00,86.6,86.79,86.4,86.45,79400.0,86.6,86.79,86.4,86.45,79400.0
2013-04-19 15:00:00,86.47,86.59,86.35,86.49,74300.0,86.47,86.59,86.35,86.49,74300.0
2013-04-19 15:30:00,86.5,86.75,86.35,86.45,238700.0,86.5,86.75,86.35,86.45,238700.0
2013-04-22 09:30:00,86.77,87.0,86.18,86.9,466000.0,86.77,87.0,86.18,86.9,466000.0
2013-04-22 10:00:00,86.89,86.95,85.75,85.94,289100.0,86.89,86.95,85.75,85.94,289100.0
2013-04-22 10:30:00,85.97,86.12,85.48,85.91,279100.0,85.97,86.12,85.48,85.91,279100.0
2013-04-22 11:00:00,85.89,85.92,85.22,85.34,222400.0,85.89,85.92,85.22,85.34,222400.0
2013-04-22 11:30:00,85.33,85.7,85.18,85.2,208300.0,85.33,85.7,85.18,85.2,208300.0
2013-04-22 12:00:00,85.18,85.74,85.17,85.5,268100.0,85.18,85.74,85.17,85.5,268100.0
2013-04-22 12:30:00,85.49,85.62,85.3,85.32,159800.0,85.49,85.62,85.3,85.32,159800.0
2013-04-22 13:00:00,85.34,85.5,85.25,85.45,275100.0,85.34,85.5,85.25,85.45,275100.0
2013-04-22 13:30:00,85.47,85.65,85.41,85.58,203500.0,85.47,85.65,85.41,85.58,203500.0
2013-04-22 14:00:00,85.58,85.97,85.58,85.84,284300.0,85.58,85.97,85.58,85.84,284300.0
2013-04-22 14:30:00,85.86,86.02,85.77,85.89,200400.0,85.86,86.02,85.77,85.89,200400.0
2013-04-22 15:00:00,85.89,85.94,85.6,85.71,192200.0,85.89,85.94,85.6,85.71,192200.0
2013-04-22 15:30:00,85.7,85.77,85.55,85.64,338900.0,85.7,85.77,85.55,85.64,338900.0
2013-04-23 09:30:00,85.46,86.73,84.22,86.62,678600.0,85.46,86.73,84.22,86.62,678600.0
2013-04-23 10:00:00,86.63,86.82,85.92,86.38,295700.0,86.63,86.82,85.92,86.38,295700.0
2013-04-23 10:30:00,86.38,86.94,86.38,86.8,279300.0,86.38,86.94,86.38,86.8,279300.0
2013-04-23 11:00:00,86.75,87.17,86.52,86.59,244000.0,86.75,87.17,86.52,86.59,244000.0
2013-04-23 11:30:00,86.64,87.96,86.62,87.96,293600.0,86.64,87.96,86.62,87.96,293600.0
2013-04-23 12:00:00,87.96,88.47,87.72,88.41,273800.0,87.96,88.47,87.72,88.41,273800.0
2013-04-23 12:30:00,88.43,88.65,88.05,88.1,193900.0,88.43,88.65,88.05,88.1,193900.0
2013-04-23 13:00:00,88.1,88.17,87.1,87.84,289300.0,88.1,88.17,87.1,87.84,289300.0
2013-04-23 13:30:00,87.84,88.04,87.61,88.0,219900.0,87.84,88.04,87.61,88.0,219900.0
2013-04-23 14:00:00,87.97,88.01,87.31,87.36,236000.0,87.97,88.01,87.31,87.36,236000.0
2013-04-23 14:30:00,87.34,87.89,87.3,87.89,166700.0,87.34,87.89,87.3,87.89,166700.0
2013-04-23 15:00:00,87.87,88.18,87.8,88.07,264300.0,87.87,88.18,87.8,88.07,264300.0
2013-04-23 15:30:00,88.05,88.21,87.82,87.85,335700.0,88.05,88.21,87.82,87.85,335700.0
2013-04-24 09:30:00,87.85,89.55,87.68,89.22,574600.0,87.85,89.55,87.68,89.22,574600.0
2013-04-24 10:00:00,89.27,89.28,88.11,88.22,579100.0,89.27,89.28,88.11,88.22,579100.0
2013-04-24 10:30:00,88.22,88.47,87.86,88.44,351400.0,88.22,88.47,87.86,88.44,351400.0
2013-04-24 11:00:00,88.47,88.6,88.0,88.11,155200.0,88.47,88.6,88.0,88.11,155200.0
2013-04-24 11:30:00,88.09,88.23,87.12,87.12,383000.0,88.09,88.23,87.12,87.12,383000.0
2013-04-24 12:00:00,87.11,87.49,87.11,87.39,136900.0,87.11,87.49,87.11,87.39,136900.0
2013-04-24 12:30:00,87.39,87.5,87.15,87.16,93400.0,87.39,87.5,87.15,87.16,93400.0
2013-04-24 13:00:00,87.17,87.79,87.16,87.79,134400.0,87.17,87.79,87.16,87.79,134400.0
2013-04-24 13:30:00,87.8,87.98,87.66,87.9,126100.0,87.8,87.98,87.66,87.9,126100.0
2013-04-24 14:00:00,87.9,88.15,87.88,88.0,160900.0,87.9,88.15,87.88,88.0,160900.0
2013-04-24 14:30:00,88.0,88.1,87.9,88.08,133100.0,88.0,88.1,87.9,88.08,133100.0
2013-04-24 15:00:00,88.07,88.12,87.9,87.98,127400.0,88.07,88.12,87.9,87.98,127400.0
2013-04-24 15:30:00,87.97,88.26,87.9,88.06,443500.0,87.97,88.26,87.9,88.06,443500.0
2013-04-25 09:30:00,89.28,90.78,89.0,90.48,877100.0,89.28,90.78,89.0,90.48,877100.0
2013-04-25 10:00:00,90.41,92.17,90.19,91.31,973300.0,90.41,92.17,90.19,91.31,973300.0
2013-04-25 10:30:00,91.31,91.97,90.53,91.66,477900.0,91.31,91.97,90.53,91.66,477900.0
2013-04-25 11:00:00,91.69,91.98,91.21,91.86,346900.0,91.69,91.98,91.21,91.86,346900.0
2013-04-25 11:30:00,91.86,92.28,91.8,92.17,376200.0,91.86,92.28,91.8,92.17,376200.0
2013-04-25 12:00:00,92.23,92.4,91.84,92.4,337500.0,92.23,92.4,91.84,92.4,337500.0
2013-04-25 12:30:00,92.4,92.74,92.16,92.46,589100.0,92.4,92.74,92.16,92.46,589100.0
2013-04-25 13:00:00,92.45,92.73,92.35,92.47,506700.0,92.45,92.73,92.35,92.47,506700.0
2013-04-25 13:30:00,92.49,92.73,92.05,92.21,288100.0,92.49,92.73,92.05,92.21,288100.0
2013-04-25 14:00:00,92.23,92.34,91.79,92.14,209800.0,92.23,92.34,91.79,92.14,209800.0
2013-04-25 14:30:00,92.13,92.13,91.59,91.77,317400.0,92.13,92.13,91.59,91.77,317400.0
2013-04-25 15:00:00,91.78,92.12,91.61,91.85,291600.0,91.78,92.12,91.61,91.85,291600.0
2013-04-25 15:30:00,91.84,92.48,91.81,92.34,717900.0,91.84,92.48,91.81,92.34,717900.0
2013-04-26 09:30:00,84.05,86.36,83.89,84.69,4820100.0,84.05,86.36,83.89,84.69,4820100.0
2013-04-26 10:00:00,84.67,85.0,84.0,84.86,1560200.0,84.67,85.0,84.0,84.86,1560200.0
2013-04-26 10:30:00,84.86,85.35,84.13,85.0,1126400.0,84.86,85.35,84.13,85.0,1126400.0
2013-04-26 11:00:00,85.01,85.99,84.98,85.54,1245800.0,85.01,85.99,84.98,85.54,1245800.0
2013-04-26 11:30:00,85.57,86.18,85.45,85.7,1292200.0,85.57,86.18,85.45,85.7,1292200.0
2013-04-26 12:00:00,85.71,85.78,85.02,85.3,376200.0,85.71,85.78,85.02,85.3,376200.0
2013-04-26 12:30:00,85.29,85.63,85.06,85.1,291100.0,85.29,85.63,85.06,85.1,291100.0
2013-04-26 13:00:00,85.09,85.69,85.06,85.54,289100.0,85.09,85.69,85.06,85.54,289100.0
2013-04-26 13:30:00,85.55,85.6,85.24,85.5,372500.0,85.55,85.6,85.24,85.5,372500.0
2013-04-26 14:00:00,85.49,85.5,85.24,85.39,261200.0,85.49,85.5,85.24,85.39,261200.0
2013-04-26 14:30:00,85.37,85.43,85.14,85.21,266400.0,85.37,85.43,85.14,85.21,266400.0
2013-04-26 15:00:00,85.2,85.37,84.99,85.05,631300.0,85.2,85.37,84.99,85.05,631300.0
2013-04-26 15:30:00,85.05,85.21,84.95,85.02,846900.0,85.05,85.21,84.95,85.02,846900.0
2013-04-29 09:30:00,86.4,88.07,86.07,86.66,1402500.0,86.4,88.07,86.07,86.66,1402500.0
2013-04-29 10:00:00,86.61,87.87,86.26,87.33,916800.0,86.61,87.87,86.26,87.33,916800.0
2013-04-29 10:30:00,87.28,87.72,86.75,86.86,287600.0,87.28,87.72,86.75,86.86,287600.0
2013-04-29 11:00:00,86.91,87.1,86.69,86.75,280700.0,86.91,87.1,86.69,86.75,280700.0
2013-04-29 11:30:00,86.74,86.9,86.26,86.4,510500.0,86.74,86.9,86.26,86.4,510500.0
2013-04-29 12:00:00,86.34,86.46,86.1,86.18,197500.0,86.34,86.46,86.1,86.18,197500.0
2013-04-29 12:30:00,86.18,86.36,85.61,85.86,250700.0,86.18,86.36,85.61,85.86,250700.0
2013-04-29 13:00:00,85.84,85.95,85.52,85.59,265700.0,85.84,85.95,85.52,85.59,265700.0
2013-04-29 13:30:00,85.56,85.94,85.56,85.69,199900.0,85.56,85.94,85.56,85.69,199900.0
2013-04-29 14:00:00,85.72,85.92,85.66,85.84,260400.0,85.72,85.92,85.66,85.84,260400.0
2013-04-29 14:30:00,85.81,85.82,85.31,85.4,279400.0,85.81,85.82,85.31,85.4,279400.0
2013-04-29 15:00:00,85.41,85.79,85.14,85.74,305600.0,85.41,85.79,85.14,85.74,305600.0
2013-04-29 15:30:00,85.75,85.75,85.27,85.47,382300.0,85.75,85.75,85.27,85.47,382300.0
2013-04-30 09:30:00,85.77,86.5,85.42,85.89,703100.0,85.77,86.5,85.42,85.89,703100.0
2013-04-30 10:00:00,85.96,86.3,85.8,85.81,378400.0,85.96,86.3,85.8,85.81,378400.0
2013-04-30 10:30:00,85.8,86.39,85.75,86.17,378900.0,85.8,86.39,85.75,86.17,378900.0
2013-04-30 11:00:00,86.14,86.28,85.85,86.12,290000.0,86.14,86.28,85.85,86.12,290000.0
2013-04-30 11:30:00,86.13,86.15,85.73,85.91,382500.0,86.13,86.15,85.73,85.91,382500.0
2013-04-30 12:00:00,85.9,86.04,85.75,85.84,175500.0,85.9,86.04,85.75,85.84,175500.0
2013-04-30 12:30:00,85.81,85.95,85.62,85.63,150700.0,85.81,85.95,85.62,85.63,150700.0
2013-04-30 13:00:00,85.62,85.8,85.62,85.66,106500.0,85.62,85.8,85.62,85.66,106500.0
2013-04-30 13:30:00,85.63,85.75,85.51,85.58,81300.0,85.63,85.75,85.51,85.58,81300.0
2013-04-30 14:00:00,85.58,85.58,85.25,85.51,163000.0,85.58,85.58,85.25,85.51,163000.0
2013-04-30 14:30:00,85.54,85.65,85.38,85.53,112700.0,85.54,85.65,85.38,85.53,112700.0
2013-04-30 15:00:00,85.53,85.58,85.37,85.49,138700.0,85.53,85.58,85.37,85.49,138700.0
2013-04-30 15:30:00,85.49,85.86,85.44,85.86,318000.0,85.49,85.86,85.44,85.86,318000.0
2013-05-01 09:30:00,85.85,85.85,85.01,85.55,691800.0,85.85,85.85,85.01,85.55,691800.0
2013-05-01 10:00:00,85.56,85.64,85.15,85.23,701200.0,85.56,85.64,85.15,85.23,701200.0
2013-05-01 10:30:00,85.25,85.78,85.15,85.62,669600.0,85.25,85.78,85.15,85.62,669600.0
2013-05-01 11:00:00,85.61,85.85,85.4,85.4,326000.0,85.61,85.85,85.4,85.4,326000.0
2013-05-01 11:30:00,85.4,85.52,85.14,85.27,264000.0,85.4,85.52,85.14,85.27,264000.0
2013-05-01 12:00:00,85.28,85.4,85.15,85.24,224800.0,85.28,85.4,85.15,85.24,224800.0
2013-05-01 12:30:00,85.21,85.37,85.2,85.28,321600.0,85.21,85.37,85.2,85.28,321600.0
2013-05-01 13:00:00,85.31,85.33,85.07,85.14,268400.0,85.31,85.33,85.07,85.14,268400.0
2013-05-01 13:30:00,85.15,85.17,85.01,85.01,141400.0,85.15,85.17,85.01,85.01,141400.0
2013-05-01 14:00:00,85.05,85.2,85.0,85.09,256400.0,85.05,85.2,85.0,85.09,256400.0
2013-05-01 14:30:00,85.13,85.14,85.0,85.01,311800.0,85.13,85.14,85.0,85.01,311800.0
2013-05-01 15:00:00,85.01,85.1,84.66,84.7,554000.0,85.01,85.1,84.66,84.7,554000.0
2013-05-01 15:30:00,84.71,84.94,84.69,84.9,634200.0,84.71,84.94,84.69,84.9,634200.0
2013-05-02 09:30:00,85.12,85.78,84.7,84.73,549200.0,85.12,85.78,84.7,84.73,549200.0
2013-05-02 10:00:00,84.69,85.71,84.48,85.46,509000.0,84.69,85.71,84.48,85.46,509000.0
2013-05-02 10:30:00,85.46,85.56,85.2,85.4,272900.0,85.46,85.56,85.2,85.4,272900.0
2013-05-02 11:00:00,85.4,85.5,85.2,85.42,136200.0,85.4,85.5,85.2,85.42,136200.0
2013-05-02 11:30:00,85.41,85.45,85.19,85.3,121200.0,85.41,85.45,85.19,85.3,121200.0
2013-05-02 12:00:00,85.34,85.35,84.91,84.94,254900.0,85.34,85.35,84.91,84.94,254900.0
2013-05-02 12:30:00,84.94,85.0,84.77,84.96,155800.0,84.94,85.0,84.77,84.96,155800.0
2013-05-02 13:00:00,84.97,85.06,84.82,84.93,184400.0,84.97,85.06,84.82,84.93,184400.0
2013-05-02 13:30:00,84.95,85.1,84.9,85.07,161700.0,84.95,85.1,84.9,85.07,161700.0
2013-05-02 14:00:00,85.03,85.15,85.0,85.13,152300.0,85.03,85.15,85.0,85.13,152300.0
2013-05-02 14:30:00,85.13,85.35,85.1,85.21,215800.0,85.13,85.35,85.1,85.21,215800.0
2013-05-02 15:00:00,85.2,85.27,85.07,85.11,162000.0,85.2,85.27,85.07,85.11,162000.0
2013-05-02 15:30:00,85.11,85.11,84.94,85.0,407500.0,85.11,85.11,84.94,85.0,407500.0
2013-05-03 09:30:00,85.95,86.13,85.3,85.35,489900.0,85.95,86.13,85.3,85.35,489900.0
2013-05-03 10:00:00,85.34,85.37,84.95,85.08,404600.0,85.34,85.37,84.95,85.08,404600.0
2013-05-03 10:30:00,85.1,85.37,85.02,85.12,387500.0,85.1,85.37,85.02,85.12,387500.0
2013-05-03 11:00:00,85.13,85.2,84.97,85.1,465800.0,85.13,85.2,84.97,85.1,465800.0
2013-05-03 11:30:00,85.12,85.21,84.76,84.81,478000.0,85.12,85.21,84.76,84.81,478000.0
2013-05-03 12:00:00,84.78,85.02,84.76,84.99,107100.0,84.78,85.02,84.76,84.99,107100.0
2013-05-03 12:30:00,84.98,85.01,84.85,84.92,68300.0,84.98,85.01,84.85,84.92,68300.0
2013-05-03 13:00:00,84.93,85.02,84.8,84.92,128700.0,84.93,85.02,84.8,84.92,128700.0
2013-05-03 13:30:00,84.88,85.04,84.88,85.0,162700.0,84.88,85.04,84.88,85.0,162700.0
2013-05-03 14:00:00,84.99,85.01,84.84,84.88,154500.0,84.99,85.01,84.84,84.88,154500.0
2013-05-03 14:30:00,84.87,84.89,84.76,84.87,224700.0,84.87,84.89,84.76,84.87,224700.0
2013-05-03 15:00:00,84.88,85.0,84.62,84.67,231800.0,84.88,85.0,84.62,84.67,231800.0
2013-05-03 15:30:00,84.67,84.75,84.45,84.5,519200.0,84.67,84.75,84.45,84.5,519200.0
2013-05-06 09:30:00,84.91,86.32,84.86,85.7,727300.0,84.91,86.32,84.86,85.7,727300.0
2013-05-06 10:00:00,85.74,86.43,85.64,86.33,555600.0,85.74,86.43,85.64,86.33,555600.0
2013-05-06 10:30:00,86.31,86.7,86.3,86.69,397200.0,86.31,86.7,86.3,86.69,397200.0
2013-05-06 11:00:00,86.67,87.14,86.52,87.14,283700.0,86.67,87.14,86.52,87.14,283700.0
2013-05-06 11:30:00,87.11,87.49,87.01,87.48,266600.0,87.11,87.49,87.01,87.48,266600.0
2013-05-06 12:00:00,87.48,87.77,86.95,87.32,335400.0,87.48,87.77,86.95,87.32,335400.0
2013-05-06 12:30:00,87.31,87.33,86.94,87.15,154900.0,87.31,87.33,86.94,87.15,154900.0
2013-05-06 13:00:00,87.14,87.51,87.06,87.51,135500.0,87.14,87.51,87.06,87.51,135500.0
2013-05-06 13:30:00,87.52,87.79,87.32,87.77,203200.0,87.52,87.79,87.32,87.77,203200.0
2013-05-06 14:00:00,87.77,87.88,87.72,87.75,208100.0,87.77,87.88,87.72,87.75,208100.0
2013-05-06 14:30:00,87.77,87.89,87.69,87.74,147800.0,87.77,87.89,87.69,87.74,147800.0
2013-05-06 15:00:00,87.74,87.8,87.52,87.67,209600.0,87.74,87.8,87.52,87.67,209600.0
2013-05-06 15:30:00,87.67,87.8,87.58,87.64,349200.0,87.67,87.8,87.58,87.64,349200.0
2013-05-07 09:30:00,88.58,89.65,87.6,89.62,1034500.0,88.58,89.65,87.6,89.62,1034500.0
2013-05-07 10:00:00,89.55,89.88,88.25,89.37,709300.0,89.55,89.88,88.25,89.37,709300.0
2013-05-07 10:30:00,89.37,89.42,88.79,88.94,527700.0,89.37,89.42,88.79,88.94,527700.0
2013-05-07 11:00:00,88.93,89.38,88.93,89.2,260100.0,88.93,89.38,88.93,89.2,260100.0
2013-05-07 11:30:00,89.2,89.41,89.03,89.4,236800.0,89.2,89.41,89.03,89.4,236800.0
2013-05-07 12:00:00,89.4,89.56,89.33,89.5,279300.0,89.4,89.56,89.33,89.5,279300.0
2013-05-07 12:30:00,89.5,89.55,89.46,89.5,148500.0,89.5,89.55,89.46,89.5,148500.0
2013-05-07 13:00:00,89.52,89.75,89.42,89.66,207200.0,89.52,89.75,89.42,89.66,207200.0
2013-05-07 13:30:00,89.63,89.72,89.54,89.68,150200.0,89.63,89.72,89.54,89.68,150200.0
2013-05-07 14:00:00,89.69,89.73,89.26,89.37,157900.0,89.69,89.73,89.26,89.37,157900.0
2013-05-07 14:30:00,89.37,89.56,89.25,89.51,127500.0,89.37,89.56,89.25,89.51,127500.0
2013-05-07 15:00:00,89.49,89.74,89.39,89.6,188300.0,89.49,89.74,89.39,89.6,188300.0
2013-05-07 15:30:00,89.61,89.63,89.24,89.3,348200.0,89.61,89.63,89.24,89.3,348200.0
2013-05-08 09:30:00,89.5,91.4,89.18,91.38,851100.0,89.5,91.4,89.18,91.38,851100.0
2013-05-08 10:00:00,91.39,91.84,90.99,91.7,515700.0,91.39,91.84,90.99,91.7,515700.0
2013-05-08 10:30:00,91.68,91.8,91.31,91.55,320800.0,91.68,91.8,91.31,91.55,320800.0
2013-05-08 11:00:00,91.55,92.1,91.55,92.0,411600.0,91.55,92.1,91.55,92.0,411600.0
2013-05-08 11:30:00,92.0,92.74,91.97,92.59,428600.0,92.0,92.74,91.97,92.59,428600.0
2013-05-08 12:00:00,92.59,93.1,92.5,92.56,514200.0,92.59,93.1,92.5,92.56,514200.0
2013-05-08 12:30:00,92.52,92.57,92.12,92.26,349800.0,92.52,92.57,92.12,92.26,349800.0
2013-05-08 13:00:00,92.27,92.94,92.2,92.9,217600.0,92.27,92.94,92.2,92.9,217600.0
2013-05-08 13:30:00,92.9,93.04,92.89,93.04,277800.0,92.9,93.04,92.89,93.04,277800.0
2013-05-08 14:00:00,93.04,93.39,93.01,93.13,294400.0,93.04,93.39,93.01,93.13,294400.0
2013-05-08 14:30:00,93.12,93.25,93.1,93.15,269000.0,93.12,93.25,93.1,93.15,269000.0
2013-05-08 15:00:00,93.19,93.4,93.13,93.34,244800.0,93.19,93.4,93.13,93.34,244800.0
2013-05-08 15:30:00,93.34,93.37,92.91,92.91,635800.0,93.34,93.37,92.91,92.91,635800.0
2013-05-09 09:30:00,92.72,93.16,91.35,93.13,673200.0,92.72,93.16,91.35,93.13,673200.0
2013-05-09 10:00:00,93.16,93.38,92.3,93.01,403300.0,93.16,93.38,92.3,93.01,403300.0
2013-05-09 10:30:00,92.95,94.27,92.95,93.67,419500.0,92.95,94.27,92.95,93.67,419500.0
2013-05-09 11:00:00,93.66,94.21,93.65,94.17,205300.0,93.66,94.21,93.65,94.17,205300.0
2013-05-09 11:30:00,94.17,95.2,94.07,95.01,490300.0,94.17,95.2,94.07,95.01,490300.0
2013-05-09 12:00:00,95.01,95.1,94.42,94.55,379000.0,95.01,95.1,94.42,94.55,379000.0
2013-05-09 12:30:00,94.55,94.78,94.23,94.77,296000.0,94.55,94.78,94.23,94.77,296000.0
2013-05-09 13:00:00,94.74,95.13,94.68,94.86,245900.0,94.74,95.13,94.68,94.86,245900.0
2013-05-09 13:30:00,94.85,95.11,94.78,95.06,229500.0,94.85,95.11,94.78,95.06,229500.0
2013-05-09 14:00:00,95.05,95.23,94.99,95.05,193300.0,95.05,95.23,94.99,95.05,193300.0
2013-05-09 14:30:00,95.03,95.1,94.67,94.67,214700.0,95.03,95.1,94.67,94.67,214700.0
2013-05-09 15:00:00,94.67,94.93,94.32,94.84,339900.0,94.67,94.93,94.32,94.84,339900.0
2013-05-09 15:30:00,94.8,94.97,94.15,94.25,522600.0,94.8,94.97,94.15,94.25,522600.0
2013-05-10 09:30:00,94.84,95.4,94.65,95.1,631200.0,94.84,95.4,94.65,95.1,631200.0
2013-05-10 10:00:00,95.14,95.4,94.67,94.69,605800.0,95.14,95.4,94.67,94.69,605800.0
2013-05-10 10:30:00,94.69,94.75,94.15,94.27,425600.0,94.69,94.75,94.15,94.27,425600.0
2013-05-10 11:00:00,94.25,94.45,93.67,94.24,438300.0,94.25,94.45,93.67,94.24,438300.0
2013-05-10 11:30:00,94.24,94.43,93.9,94.02,194900.0,94.24,94.43,93.9,94.02,194900.0
2013-05-10 12:00:00,94.02,94.5,93.95,94.28,204000.0,94.02,94.5,93.95,94.28,204000.0
2013-05-10 12:30:00,94.27,94.42,94.21,94.29,150500.0,94.27,94.42,94.21,94.29,150500.0
2013-05-10 13:00:00,94.32,94.5,94.25,94.45,166200.0,94.32,94.5,94.25,94.45,166200.0
2013-05-10 13:30:00,94.45,94.73,94.31,94.5,154600.0,94.45,94.73,94.31,94.5,154600.0
2013-05-10 14:00:00,94.5,94.89,94.46,94.84,209300.0,94.5,94.89,94.46,94.84,209300.0
2013-05-10 14:30:00,94.83,94.91,94.64,94.75,192900.0,94.83,94.91,94.64,94.75,192900.0
2013-05-10 15:00:00,94.77,94.8,94.62,94.7,224000.0,94.77,94.8,94.62,94.7,224000.0
2013-05-10 15:30:00,94.7,95.56,94.69,95.45,868700.0,94.7,95.56,94.69,95.45,868700.0
2013-05-13 09:30:00,95.5,95.5,93.81,93.97,760400.0,95.5,95.5,93.81,93.97,760400.0
2013-05-13 10:00:00,93.97,94.45,93.33,93.97,469300.0,93.97,94.45,93.33,93.97,469300.0
2013-05-13 10:30:00,93.95,94.04,93.65,93.93,363500.0,93.95,94.04,93.65,93.93,363500.0
2013-05-13 11:00:00,93.94,93.98,93.67,93.7,194100.0,93.94,93.98,93.67,93.7,194100.0
2013-05-13 11:30:00,93.67,94.11,93.67,93.79,200800.0,93.67,94.11,93.67,93.79,200800.0
2013-05-13 12:00:00,93.81,94.06,93.72,93.96,210000.0,93.81,94.06,93.72,93.96,210000.0
2013-05-13 12:30:00,93.96,94.2,93.72,93.73,158600.0,93.96,94.2,93.72,93.73,158600.0
2013-05-13 13:00:00,93.74,93.76,93.39,93.48,210700.0,93.74,93.76,93.39,93.48,210700.0
2013-05-13 13:30:00,93.49,93.76,93.11,93.71,255500.0,93.49,93.76,93.11,93.71,255500.0
2013-05-13 14:00:00,93.7,93.71,93.36,93.46,185600.0,93.7,93.71,93.36,93.46,185600.0
2013-05-13 14:30:00,93.45,93.7,93.45,93.68,154400.0,93.45,93.7,93.45,93.68,154400.0
2013-05-13 15:00:00,93.64,93.67,92.84,93.12,445400.0,93.64,93.67,92.84,93.12,445400.0
2013-05-13 15:30:00,93.11,93.35,93.1,93.13,304300.0,93.11,93.35,93.1,93.13,304300.0
2013-05-14 09:30:00,92.81,93.0,90.51,90.72,1159600.0,92.81,93.0,90.51,90.72,1159600.0
2013-05-14 10:00:00,90.68,92.2,90.16,92.12,844200.0,90.68,92.2,90.16,92.12,844200.0
2013-05-14 10:30:00,92.18,92.55,91.6,92.25,299600.0,92.18,92.55,91.6,92.25,299600.0
2013-05-14 11:00:00,92.26,92.5,91.86,92.05,217300.0,92.26,92.5,91.86,92.05,217300.0
2013-05-14 11:30:00,92.02,92.05,91.81,91.96,144900.0,92.02,92.05,91.81,91.96,144900.0
2013-05-14 12:00:00,91.97,92.04,91.65,91.96,170200.0,91.97,92.04,91.65,91.96,170200.0
2013-05-14 12:30:00,91.95,92.03,91.81,91.94,83100.0,91.95,92.03,91.81,91.94,83100.0
2013-05-14 13:00:00,91.9,92.03,91.81,91.96,118700.0,91.9,92.03,91.81,91.96,118700.0
2013-05-14 13:30:00,91.94,92.1,91.6,91.74,180700.0,91.94,92.1,91.6,91.74,180700.0
2013-05-14 14:00:00,91.76,91.98,91.72,91.9,191200.0,91.76,91.98,91.72,91.9,191200.0
2013-05-14 14:30:00,91.9,92.38,91.87,92.13,231000.0,91.9,92.38,91.87,92.13,231000.0
2013-05-14 15:00:00,92.17,92.34,92.08,92.3,167900.0,92.17,92.34,92.08,92.3,167900.0
2013-05-14 15:30:00,92.3,92.9,92.3,92.83,452600.0,92.3,92.9,92.3,92.83,452600.0
2013-05-15 09:30:00,92.11,95.15,92.1,93.55,1074500.0,92.11,95.15,92.1,93.55,1074500.0
2013-05-15 10:00:00,93.65,94.0,93.35,93.79,329600.0,93.65,94.0,93.35,93.79,329600.0
2013-05-15 10:30:00,93.75,94.3,93.64,94.04,261000.0,93.75,94.3,93.64,94.04,261000.0
2013-05-15 11:00:00,94.05,94.65,94.05,94.46,274600.0,94.05,94.65,94.05,94.46,274600.0
2013-05-15 11:30:00,94.48,94.68,94.33,94.63,241500.0,94.48,94.68,94.33,94.63,241500.0
2013-05-15 12:00:00,94.63,94.72,94.47,94.59,259800.0,94.63,94.72,94.47,94.59,259800.0
2013-05-15 12:30:00,94.55,94.65,94.1,94.15,228300.0,94.55,94.65,94.1,94.15,228300.0
2013-05-15 13:00:00,94.16,94.19,93.77,93.8,188200.0,94.16,94.19,93.77,93.8,188200.0
2013-05-15 13:30:00,93.82,94.04,93.78,93.93,98200.0,93.82,94.04,93.78,93.93,98200.0
2013-05-15 14:00:00,93.89,93.95,93.13,93.31,255000.0,93.89,93.95,93.13,93.31,255000.0
2013-05-15 14:30:00,93.3,93.5,93.03,93.27,227800.0,93.3,93.5,93.03,93.27,227800.0
2013-05-15 15:00:00,93.25,93.5,93.1,93.18,211900.0,93.25,93.5,93.1,93.18,211900.0
2013-05-15 15:30:00,93.16,93.72,93.16,93.55,407600.0,93.16,93.72,93.16,93.55,407600.0
2013-05-16 09:30:00,93.49,93.9,92.65,93.29,390000.0,93.49,93.9,92.65,93.29,390000.0
2013-05-16 10:00:00,93.33,93.95,92.96,93.68,352700.0,93.33,93.95,92.96,93.68,352700.0
2013-05-16 10:30:00,93.63,93.8,93.39,93.75,273100.0,93.63,93.8,93.39,93.75,273100.0
2013-05-16 11:00:00,93.75,94.21,93.63,94.0,227900.0,93.75,94.21,93.63,94.0,227900.0
2013-05-16 11:30:00,94.07,94.12,93.83,93.97,108300.0,94.07,94.12,93.83,93.97,108300.0
2013-05-16 12:00:00,94.0,94.07,93.73,93.81,192100.0,94.0,94.07,93.73,93.81,192100.0
2013-05-16 12:30:00,93.8,94.1,93.8,93.97,110700.0,93.8,94.1,93.8,93.97,110700.0
2013-05-16 13:00:00,93.98,93.99,93.56,93.77,92700.0,93.98,93.99,93.56,93.77,92700.0
2013-05-16 13:30:00,93.74,93.86,93.38,93.4,109800.0,93.74,93.86,93.38,93.4,109800.0
2013-05-16 14:00:00,93.39,93.76,93.28,93.69,194500.0,93.39,93.76,93.28,93.69,194500.0
2013-05-16 14:30:00,93.75,93.79,93.55,93.6,87900.0,93.75,93.79,93.55,93.6,87900.0
2013-05-16 15:00:00,93.62,93.67,93.15,93.28,140100.0,93.62,93.67,93.15,93.28,140100.0
2013-05-16 15:30:00,93.28,93.29,92.52,92.71,428400.0,93.28,93.29,92.52,92.71,428400.0
2013-05-17 09:30:00,93.29,93.92,92.52,93.8,469700.0,93.29,93.92,92.52,93.8,469700.0
2013-05-17 10:00:00,93.8,95.17,93.63,94.56,694700.0,93.8,95.17,93.63,94.56,694700.0
2013-05-17 10:30:00,94.62,94.98,94.4,94.56,247300.0,94.62,94.98,94.4,94.56,247300.0
2013-05-17 11:00:00,94.56,94.59,93.9,94.22,272100.0,94.56,94.59,93.9,94.22,272100.0
2013-05-17 11:30:00,94.25,94.45,94.12,94.29,173800.0,94.25,94.45,94.12,94.29,173800.0
2013-05-17 12:00:00,94.32,94.63,94.27,94.41,210400.0,94.32,94.63,94.27,94.41,210400.0
2013-05-17 12:30:00,94.4,95.0,94.4,94.99,177200.0,94.4,95.0,94.4,94.99,177200.0
2013-05-17 13:00:00,94.98,95.02,94.78,94.9,213800.0,94.98,95.02,94.78,94.9,213800.0
2013-05-17 13:30:00,94.9,94.94,94.46,94.49,125400.0,94.9,94.94,94.46,94.49,125400.0
2013-05-17 14:00:00,94.54,95.01,94.48,94.88,241600.0,94.54,95.01,94.48,94.88,241600.0
2013-05-17 14:30:00,94.86,95.08,94.74,95.0,275000.0,94.86,95.08,94.74,95.0,275000.0
2013-05-17 15:00:00,94.98,95.02,94.65,94.89,244800.0,94.98,95.02,94.65,94.89,244800.0
2013-05-17 15:30:00,94.88,94.91,94.63,94.76,367000.0,94.88,94.91,94.63,94.76,367000.0
2013-05-20 09:30:00,94.72,97.0,94.68,96.57,794400.0,94.72,97.0,94.68,96.57,794400.0
2013-05-20 10:00:00,96.64,97.65,96.52,96.84,602300.0,96.64,97.65,96.52,96.84,602300.0
2013-05-20 10:30:00,96.8,97.13,96.76,97.05,407100.0,96.8,97.13,96.76,97.05,407100.0
2013-05-20 11:00:00,97.06,97.25,97.03,97.1,276400.0,97.06,97.25,97.03,97.1,276400.0
2013-05-20 11:30:00,97.13,97.65,97.07,97.44,303900.0,97.13,97.65,97.07,97.44,303900.0
2013-05-20 12:00:00,97.4,97.61,97.28,97.57,211600.0,97.4,97.61,97.28,97.57,211600.0
2013-05-20 12:30:00,97.57,98.21,97.55,98.03,440400.0,97.57,98.21,97.55,98.03,440400.0
2013-05-20 13:00:00,98.04,98.75,98.0,98.55,477000.0,98.04,98.75,98.0,98.55,477000.0
2013-05-20 13:30:00,98.55,99.2,98.51,98.92,403900.0,98.55,99.2,98.51,98.92,403900.0
2013-05-20 14:00:00,98.97,99.4,98.8,99.25,458700.0,98.97,99.4,98.8,99.25,458700.0
2013-05-20 14:30:00,99.28,99.61,99.25,99.53,411000.0,99.28,99.61,99.25,99.53,411000.0
2013-05-20 15:00:00,99.51,99.79,99.4,99.74,401400.0,99.51,99.79,99.4,99.74,401400.0
2013-05-20 15:30:00,99.75,100.68,99.75,100.49,1273900.0,99.75,100.68,99.75,100.49,1273900.0
2013-05-21 09:30:00,100.07,100.4,98.47,99.02,1027300.0,100.07,100.4,98.47,99.02,1027300.0
2013-05-21 10:00:00,99.02,99.46,97.83,98.39,541200.0,99.02,99.46,97.83,98.39,541200.0
2013-05-21 10:30:00,98.34,98.45,97.91,98.39,434000.0,98.34,98.45,97.91,98.39,434000.0
2013-05-21 11:00:00,98.4,99.45,98.32,99.26,491300.0,98.4,99.45,98.32,99.26,491300.0
2013-05-21 11:30:00,99.33,100.06,99.04,100.01,355300.0,99.33,100.06,99.04,100.01,355300.0
2013-05-21 12:00:00,100.04,100.2,99.35,99.42,230200.0,100.04,100.2,99.35,99.42,230200.0
2013-05-21 12:30:00,99.45,99.51,98.8,99.06,166700.0,99.45,99.51,98.8,99.06,166700.0
2013-05-21 13:00:00,99.06,99.29,98.77,99.0,192900.0,99.06,99.29,98.77,99.0,192900.0
2013-05-21 13:30:00,98.99,99.05,98.15,98.67,221900.0,98.99,99.05,98.15,98.67,221900.0
2013-05-21 14:00:00,98.73,98.79,98.45,98.55,242300.0,98.73,98.79,98.45,98.55,242300.0
2013-05-21 14:30:00,98.57,99.0,98.56,98.9,210000.0,98.57,99.0,98.56,98.9,210000.0
2013-05-21 15:00:00,98.92,99.59,98.92,99.54,233200.0,98.92,99.59,98.92,99.54,233200.0
2013-05-21 15:30:00,99.53,99.63,98.82,99.05,379400.0,99.53,99.63,98.82,99.05,379400.0
2013-05-22 09:30:00,98.8,100.49,98.6,100.0,830800.0,98.8,100.49,98.6,100.0,830800.0
2013-05-22 10:00:00,100.01,100.17,98.81,98.87,652700.0,100.01,100.17,98.81,98.87,652700.0
2013-05-22 10:30:00,98.85,98.87,96.9,96.9,596000.0,98.85,98.87,96.9,96.9,596000.0
2013-05-22 11:00:00,96.94,98.09,96.62,97.32,430800.0,96.94,98.09,96.62,97.32,430800.0
2013-05-22 11:30:00,97.23,97.5,96.77,97.34,312800.0,97.23,97.5,96.77,97.34,312800.0
2013-05-22 12:00:00,97.36,97.5,96.75,96.8,269900.0,97.36,97.5,96.75,96.8,269900.0
2013-05-22 12:30:00,96.75,97.0,96.39,96.4,243900.0,96.75,97.0,96.39,96.4,243900.0
2013-05-22 13:00:00,96.41,96.71,96.0,96.16,262100.0,96.41,96.71,96.0,96.16,262100.0
2013-05-22 13:30:00,96.15,96.16,94.78,95.3,543900.0,96.15,96.16,94.78,95.3,543900.0
2013-05-22 14:00:00,95.34,95.73,94.36,94.49,420900.0,95.34,95.73,94.36,94.49,420900.0
2013-05-22 14:30:00,94.5,95.12,94.02,95.04,412600.0,94.5,95.12,94.02,95.04,412600.0
2013-05-22 15:00:00,95.05,95.05,93.8,94.23,523800.0,95.05,95.05,93.8,94.23,523800.0
2013-05-22 15:30:00,94.2,95.19,94.19,95.14,969900.0,94.2,95.19,94.19,95.14,969900.0
2013-05-23 09:30:00,92.81,94.0,92.3,93.68,1004900.0,92.81,94.0,92.3,93.68,1004900.0
2013-05-23 10:00:00,93.68,95.06,93.3,94.61,552500.0,93.68,95.06,93.3,94.61,552500.0
2013-05-23 10:30:00,94.7,95.44,94.36,94.42,396300.0,94.7,95.44,94.36,94.42,396300.0
2013-05-23 11:00:00,94.42,94.71,94.02,94.33,232400.0,94.42,94.71,94.02,94.33,232400.0
2013-05-23 11:30:00,94.36,94.6,94.03,94.39,280900.0,94.36,94.6,94.03,94.39,280900.0
2013-05-23 12:00:00,94.4,95.02,94.38,94.4,194200.0,94.4,95.02,94.38,94.4,194200.0
2013-05-23 12:30:00,94.44,94.48,93.95,94.01,286500.0,94.44,94.48,93.95,94.01,286500.0
2013-05-23 13:00:00,94.01,94.58,94.0,94.05,112000.0,94.01,94.58,94.0,94.05,112000.0
2013-05-23 13:30:00,94.04,94.16,93.88,94.13,126100.0,94.04,94.16,93.88,94.13,126100.0
2013-05-23 14:00:00,94.18,94.27,93.97,94.09,124100.0,94.18,94.27,93.97,94.09,124100.0
2013-05-23 14:30:00,94.11,94.42,93.99,94.31,124800.0,94.11,94.42,93.99,94.31,124800.0
2013-05-23 15:00:00,94.27,94.4,93.89,94.09,185300.0,94.27,94.4,93.89,94.09,185300.0
2013-05-23 15:30:00,94.06,94.16,93.82,93.89,367400.0,94.06,94.16,93.82,93.89,367400.0
2013-05-24 09:30:00,93.75,95.2,93.75,94.4,568400.0,93.75,95.2,93.75,94.4,568400.0
2013-05-24 10:00:00,94.4,95.0,94.16,94.93,368000.0,94.4,95.0,94.16,94.93,368000.0
2013-05-24 10:30:00,94.93,96.38,94.87,96.31,504700.0,94.93,96.38,94.87,96.31,504700.0
2013-05-24 11:00:00,96.35,97.27,95.86,97.07,589000.0,96.35,97.27,95.86,97.07,589000.0
2013-05-24 11:30:00,97.07,97.16,96.09,96.25,472600.0,97.07,97.16,96.09,96.25,472600.0
2013-05-24 12:00:00,96.25,96.5,96.1,96.37,220700.0,96.25,96.5,96.1,96.37,220700.0
2013-05-24 12:30:00,96.34,96.34,95.6,95.7,289800.0,96.34,96.34,95.6,95.7,289800.0
2013-05-24 13:00:00,95.7,96.11,95.7,95.95,159900.0,95.7,96.11,95.7,95.95,159900.0
2013-05-24 13:30:00,95.93,96.1,95.75,96.08,170600.0,95.93,96.1,95.75,96.08,170600.0
2013-05-24 14:00:00,96.06,96.18,95.75,95.9,163100.0,96.06,96.18,95.75,95.9,163100.0
2013-05-24 14:30:00,95.87,96.03,95.76,95.88,148900.0,95.87,96.03,95.76,95.88,148900.0
2013-05-24 15:00:00,95.85,96.33,95.8,96.28,223400.0,95.85,96.33,95.8,96.28,223400.0
2013-05-24 15:30:00,96.24,96.45,96.2,96.45,402900.0,96.24,96.45,96.2,96.45,402900.0
2013-05-28 09:30:00,97.88,98.5,96.55,96.93,1144400.0,97.88,98.5,96.55,96.93,1144400.0
2013-05-28 10:00:00,96.93,98.0,96.71,97.66,756700.0,96.93,98.0,96.71,97.66,756700.0
2013-05-28 10:30:00,97.66,98.39,97.63,98.11,493200.0,97.66,98.39,97.63,98.11,493200.0
2013-05-28 11:00:00,98.11,98.18,97.45,97.76,350100.0,98.11,98.18,97.45,97.76,350100.0
2013-05-28 11:30:00,97.81,97.9,97.3,97.44,311900.0,97.81,97.9,97.3,97.44,311900.0
2013-05-28 12:00:00,97.44,97.83,97.26,97.47,276800.0,97.44,97.83,97.26,97.47,276800.0
2013-05-28 12:30:00,97.46,97.7,97.15,97.36,119700.0,97.46,97.7,97.15,97.36,119700.0
2013-05-28 13:00:00,97.41,97.64,97.34,97.38,181900.0,97.41,97.64,97.34,97.38,181900.0
2013-05-28 13:30:00,97.43,97.43,96.98,97.04,274200.0,97.43,97.43,96.98,97.04,274200.0
2013-05-28 14:00:00,97.03,97.16,96.92,97.04,233300.0,97.03,97.16,96.92,97.04,233300.0
2013-05-28 14:30:00,97.02,97.3,96.83,97.05,180400.0,97.02,97.3,96.83,97.05,180400.0
2013-05-28 15:00:00,97.1,97.1,96.85,97.02,334100.0,97.1,97.1,96.85,97.02,334100.0
2013-05-28 15:30:00,97.01,97.35,96.99,97.28,369900.0,97.01,97.35,96.99,97.28,369900.0
2013-05-29 09:30:00,96.94,97.5,95.8,95.81,449800.0,96.94,97.5,95.8,95.81,449800.0
2013-05-29 10:00:00,95.83,96.5,95.6,95.92,344900.0,95.83,96.5,95.6,95.92,344900.0
2013-05-29 10:30:00,95.91,96.1,95.73,95.88,268100.0,95.91,96.1,95.73,95.88,268100.0
2013-05-29 11:00:00,95.9,95.9,95.58,95.79,176000.0,95.9,95.9,95.58,95.79,176000.0
2013-05-29 11:30:00,95.77,96.46,95.7,96.4,247000.0,95.77,96.46,95.7,96.4,247000.0
2013-05-29 12:00:00,96.36,96.46,95.87,95.95,112800.0,96.36,96.46,95.87,95.95,112800.0
2013-05-29 12:30:00,95.95,96.11,95.86,96.01,217800.0,95.95,96.11,95.86,96.01,217800.0
2013-05-29 13:00:00,96.02,96.39,96.01,96.34,89600.0,96.02,96.39,96.01,96.34,89600.0
2013-05-29 13:30:00,96.39,96.67,96.29,96.37,118800.0,96.39,96.67,96.29,96.37,118800.0
2013-05-29 14:00:00,96.37,96.94,96.36,96.73,118800.0,96.37,96.94,96.36,96.73,118800.0
2013-05-29 14:30:00,96.73,96.93,96.6,96.83,140000.0,96.73,96.93,96.6,96.83,140000.0
2013-05-29 15:00:00,96.82,96.86,96.56,96.66,156300.0,96.82,96.86,96.56,96.66,156300.0
2013-05-29 15:30:00,96.66,96.82,96.39,96.56,343200.0,96.66,96.82,96.39,96.56,343200.0
2013-05-30 09:30:00,96.29,97.25,95.73,96.23,440600.0,96.29,97.25,95.73,96.23,440600.0
2013-05-30 10:00:00,96.24,96.77,96.07,96.59,379100.0,96.24,96.77,96.07,96.59,379100.0
2013-05-30 10:30:00,96.52,97.04,96.5,96.99,241900.0,96.52,97.04,96.5,96.99,241900.0
2013-05-30 11:00:00,97.03,97.88,96.86,97.75,425400.0,97.03,97.88,96.86,97.75,425400.0
2013-05-30 11:30:00,97.67,98.08,97.49,98.04,239800.0,97.67,98.08,97.49,98.04,239800.0
2013-05-30 12:00:00,98.04,98.23,97.94,98.16,257900.0,98.04,98.23,97.94,98.16,257900.0
2013-05-30 12:30:00,98.1,98.24,97.41,97.59,168300.0,98.1,98.24,97.41,97.59,168300.0
2013-05-30 13:00:00,97.64,97.8,97.5,97.6,110500.0,97.64,97.8,97.5,97.6,110500.0
2013-05-30 13:30:00,97.6,97.93,97.56,97.92,88100.0,97.6,97.93,97.56,97.92,88100.0
2013-05-30 14:00:00,97.92,98.0,97.64,97.85,78600.0,97.92,98.0,97.64,97.85,78600.0
2013-05-30 14:30:00,97.79,98.18,97.68,98.09,156700.0,97.79,98.18,97.68,98.09,156700.0
2013-05-30 15:00:00,98.1,98.24,97.75,97.85,167100.0,98.1,98.24,97.75,97.85,167100.0
2013-05-30 15:30:00,97.87,97.88,97.59,97.75,284300.0,97.87,97.88,97.59,97.75,284300.0
2013-05-31 09:30:00,97.5,97.77,96.81,97.66,485600.0,97.5,97.77,96.81,97.66,485600.0
2013-05-31 10:00:00,97.66,97.69,97.0,97.54,146900.0,97.66,97.69,97.0,97.54,146900.0
2013-05-31 10:30:00,97.55,97.72,97.32,97.6,217100.0,97.55,97.72,97.32,97.6,217100.0
2013-05-31 11:00:00,97.52,97.78,97.52,97.74,193800.0,97.52,97.78,97.52,97.74,193800.0
2013-05-31 11:30:00,97.72,98.32,97.72,97.87,386500.0,97.72,98.32,97.72,97.87,386500.0
2013-05-31 12:00:00,97.87,97.98,97.7,97.72,88900.0,97.87,97.98,97.7,97.72,88900.0
2013-05-31 12:30:00,97.72,97.77,97.52,97.61,146100.0,97.72,97.77,97.52,97.61,146100.0
2013-05-31 13:00:00,97.58,97.94,97.58,97.78,74800.0,97.58,97.94,97.58,97.78,74800.0
2013-05-31 13:30:00,97.77,97.79,97.54,97.69,81500.0,97.77,97.79,97.54,97.69,81500.0
2013-05-31 14:00:00,97.69,97.78,97.58,97.7,109500.0,97.69,97.78,97.58,97.7,109500.0
2013-05-31 14:30:00,97.71,97.85,97.55,97.61,221500.0,97.71,97.85,97.55,97.61,221500.0
2013-05-31 15:00:00,97.62,97.62,97.13,97.19,235200.0,97.62,97.62,97.13,97.19,235200.0
2013-05-31 15:30:00,97.19,97.19,96.6,96.64,798100.0,97.19,97.19,96.6,96.64,798100.0
2013-06-03 09:30:00,97.04,97.38,96.01,96.72,547200.0,97.04,97.38,96.01,96.72,547200.0
2013-06-03 10:00:00,96.69,97.16,96.4,96.92,229800.0,96.69,97.16,96.4,96.92,229800.0
2013-06-03 10:30:00,96.88,96.96,96.25,96.29,272000.0,96.88,96.96,96.25,96.29,272000.0
2013-06-03 11:00:00,96.32,96.46,96.05,96.19,250200.0,96.32,96.46,96.05,96.19,250200.0
2013-06-03 11:30:00,96.19,96.36,95.66,95.89,253300.0,96.19,96.36,95.66,95.89,253300.0
2013-06-03 12:00:00,95.92,95.97,95.5,95.81,208900.0,95.92,95.97,95.5,95.81,208900.0
2013-06-03 12:30:00,95.78,96.45,95.78,96.45,131600.0,95.78,96.45,95.78,96.45,131600.0
2013-06-03 13:00:00,96.39,96.46,95.96,96.1,93000.0,96.39,96.46,95.96,96.1,93000.0
2013-06-03 13:30:00,96.07,96.15,95.92,96.05,105000.0,96.07,96.15,95.92,96.05,105000.0
2013-06-03 14:00:00,96.04,96.36,96.0,96.12,195700.0,96.04,96.36,96.0,96.12,195700.0
2013-06-03 14:30:00,96.12,96.5,96.1,96.23,128400.0,96.12,96.5,96.1,96.23,128400.0
2013-06-03 15:00:00,96.24,96.31,95.99,96.13,179100.0,96.24,96.31,95.99,96.13,179100.0
2013-06-03 15:30:00,96.14,96.42,96.07,96.41,377300.0,96.14,96.42,96.07,96.41,377300.0
2013-06-04 09:30:00,96.18,96.99,96.01,96.69,252500.0,96.18,96.99,96.01,96.69,252500.0
2013-06-04 10:00:00,96.66,96.78,96.36,96.46,177300.0,96.66,96.78,96.36,96.46,177300.0
2013-06-04 10:30:00,96.44,96.87,96.43,96.53,187400.0,96.44,96.87,96.43,96.53,187400.0
2013-06-04 11:00:00,96.52,97.2,96.26,96.69,214000.0,96.52,97.2,96.26,96.69,214000.0
2013-06-04 11:30:00,96.71,96.95,96.52,96.88,90600.0,96.71,96.95,96.52,96.88,90600.0
2013-06-04 12:00:00,96.87,96.9,96.41,96.54,100800.0,96.87,96.9,96.41,96.54,100800.0
2013-06-04 12:30:00,96.5,96.7,96.34,96.42,134600.0,96.5,96.7,96.34,96.42,134600.0
2013-06-04 13:00:00,96.42,96.46,96.01,96.07,153000.0,96.42,96.46,96.01,96.07,153000.0
2013-06-04 13:30:00,96.06,96.14,95.86,95.94,168700.0,96.06,96.14,95.86,95.94,168700.0
2013-06-04 14:00:00,95.92,95.98,95.67,95.95,188800.0,95.92,95.98,95.67,95.95,188800.0
2013-06-04 14:30:00,95.95,96.2,95.93,96.05,108200.0,95.95,96.2,95.93,96.05,108200.0
2013-06-04 15:00:00,96.03,96.11,95.87,96.11,143500.0,96.03,96.11,95.87,96.11,143500.0
2013-06-04 15:30:00,96.12,96.43,96.0,96.06,248500.0,96.12,96.43,96.0,96.06,248500.0
2013-06-05 09:30:00,95.98,96.12,94.23,94.5,501300.0,95.98,96.12,94.23,94.5,501300.0
2013-06-05 10:00:00,94.42,95.7,94.41,94.99,434900.0,94.42,95.7,94.41,94.99,434900.0
2013-06-05 10:30:00,95.0,95.08,94.8,94.88,234000.0,95.0,95.08,94.8,94.88,234000.0
2013-06-05 11:00:00,94.89,94.95,94.82,94.88,300800.0,94.89,94.95,94.82,94.88,300800.0
2013-06-05 11:30:00,94.87,95.19,94.61,95.06,182100.0,94.87,95.19,94.61,95.06,182100.0
2013-06-05 12:00:00,95.06,95.2,94.87,95.0,125200.0,95.06,95.2,94.87,95.0,125200.0
2013-06-05 12:30:00,95.01,95.07,94.86,94.93,106100.0,95.01,95.07,94.86,94.93,106100.0
2013-06-05 13:00:00,94.93,95.06,94.86,94.89,102700.0,94.93,95.06,94.86,94.89,102700.0
2013-06-05 13:30:00,94.9,95.02,94.84,94.86,118700.0,94.9,95.02,94.84,94.86,118700.0
2013-06-05 14:00:00,94.86,94.95,94.75,94.81,223400.0,94.86,94.95,94.75,94.81,223400.0
2013-06-05 14:30:00,94.77,95.0,94.73,94.87,111900.0,94.77,95.0,94.73,94.87,111900.0
2013-06-05 15:00:00,94.87,95.05,94.84,95.01,150400.0,94.87,95.05,94.84,95.01,150400.0
2013-06-05 15:30:00,95.02,95.05,94.8,94.95,314800.0,95.02,95.05,94.8,94.95,314800.0
2013-06-06 09:30:00,94.86,96.45,94.46,96.43,327000.0,94.86,96.45,94.46,96.43,327000.0
2013-06-06 10:00:00,96.46,96.75,96.15,96.38,275100.0,96.46,96.75,96.15,96.38,275100.0
2013-06-06 10:30:00,96.4,97.22,96.38,97.16,385700.0,96.4,97.22,96.38,97.16,385700.0
2013-06-06 11:00:00,97.11,97.14,96.83,96.88,99800.0,97.11,97.14,96.83,96.88,99800.0
2013-06-06 11:30:00,96.91,97.1,96.65,97.1,118600.0,96.91,97.1,96.65,97.1,118600.0
2013-06-06 12:00:00,97.1,97.12,96.38,96.58,172600.0,97.1,97.12,96.38,96.58,172600.0
2013-06-06 12:30:00,96.58,96.83,96.58,96.78,104800.0,96.58,96.83,96.58,96.78,104800.0
2013-06-06 13:00:00,96.78,97.06,96.7,97.03,131700.0,96.78,97.06,96.7,97.03,131700.0
2013-06-06 13:30:00,97.05,97.4,97.0,97.3,183500.0,97.05,97.4,97.0,97.3,183500.0
2013-06-06 14:00:00,97.3,98.0,97.25,97.87,217300.0,97.3,98.0,97.25,97.87,217300.0
2013-06-06 14:30:00,97.89,98.09,97.73,98.02,139700.0,97.89,98.09,97.73,98.02,139700.0
2013-06-06 15:00:00,98.02,98.77,98.0,98.7,311500.0,98.02,98.77,98.0,98.7,311500.0
2013-06-06 15:30:00,98.68,99.22,98.68,98.94,913000.0,98.68,99.22,98.68,98.94,913000.0
2013-06-07 09:30:00,99.55,103.61,99.3,102.3,2125800.0,99.55,103.61,99.3,102.3,2125800.0
2013-06-07 10:00:00,102.3,103.35,102.3,102.84,770600.0,102.3,103.35,102.3,102.84,770600.0
2013-06-07 10:30:00,102.84,103.03,101.77,102.33,677500.0,102.84,103.03,101.77,102.33,677500.0
2013-06-07 11:00:00,102.33,102.54,101.45,101.77,332300.0,102.33,102.54,101.45,101.77,332300.0
2013-06-07 11:30:00,101.8,101.96,101.25,101.48,289800.0,101.8,101.96,101.25,101.48,289800.0
2013-06-07 12:00:00,101.5,101.9,101.13,101.43,400700.0,101.5,101.9,101.13,101.43,400700.0
2013-06-07 12:30:00,101.41,101.91,101.41,101.68,197900.0,101.41,101.91,101.41,101.68,197900.0
2013-06-07 13:00:00,101.73,101.75,101.17,101.53,174700.0,101.73,101.75,101.17,101.53,174700.0
2013-06-07 13:30:00,101.55,101.78,101.45,101.68,167200.0,101.55,101.78,101.45,101.68,167200.0
2013-06-07 14:00:00,101.61,102.0,101.36,101.8,222100.0,101.61,102.0,101.36,101.8,222100.0
2013-06-07 14:30:00,101.79,102.2,101.51,102.09,243600.0,101.79,102.2,101.51,102.09,243600.0
2013-06-07 15:00:00,102.1,102.8,102.09,102.79,284900.0,102.1,102.8,102.09,102.79,284900.0
2013-06-07 15:30:00,102.79,103.0,102.56,102.66,559600.0,102.79,103.0,102.56,102.66,559600.0
2013-06-10 09:30:00,102.48,102.65,100.26,101.3,915400.0,102.48,102.65,100.26,101.3,915400.0
2013-06-10 10:00:00,101.35,102.55,101.01,102.13,397200.0,101.35,102.55,101.01,102.13,397200.0
2013-06-10 10:30:00,102.12,102.71,101.91,102.64,314300.0,102.12,102.71,101.91,102.64,314300.0
2013-06-10 11:00:00,102.64,103.58,102.48,103.28,361300.0,102.64,103.58,102.48,103.28,361300.0
2013-06-10 11:30:00,103.28,103.5,102.92,102.93,203600.0,103.28,103.5,102.92,102.93,203600.0
2013-06-10 12:00:00,102.96,103.26,102.72,102.72,132500.0,102.96,103.26,102.72,102.72,132500.0
2013-06-10 12:30:00,102.74,102.98,102.64,102.68,159900.0,102.74,102.98,102.64,102.68,159900.0
2013-06-10 13:00:00,102.69,103.01,102.61,102.95,141900.0,102.69,103.01,102.61,102.95,141900.0
2013-06-10 13:30:00,102.95,103.09,102.79,103.06,108300.0,102.95,103.09,102.79,103.06,108300.0
2013-06-10 14:00:00,103.04,103.19,102.81,103.16,200800.0,103.04,103.19,102.81,103.16,200800.0
2013-06-10 14:30:00,103.17,103.2,102.89,102.97,149000.0,103.17,103.2,102.89,102.97,149000.0
2013-06-10 15:00:00,103.0,103.09,102.69,103.08,244000.0,103.0,103.09,102.69,103.08,244000.0
2013-06-10 15:30:00,103.08,103.2,102.88,102.99,335100.0,103.08,103.2,102.88,102.99,335100.0
2013-06-11 09:30:00,100.91,101.76,100.75,101.44,499500.0,100.91,101.76,100.75,101.44,499500.0
2013-06-11 10:00:00,101.45,101.62,100.57,101.05,315600.0,101.45,101.62,100.57,101.05,315600.0
2013-06-11 10:30:00,101.0,101.07,100.75,100.84,164900.0,101.0,101.07,100.75,100.84,164900.0
2013-06-11 11:00:00,100.9,101.14,100.77,101.1,129800.0,100.9,101.14,100.77,101.1,129800.0
2013-06-11 11:30:00,101.07,101.33,100.88,100.96,174100.0,101.07,101.33,100.88,100.96,174100.0
2013-06-11 12:00:00,100.91,101.25,100.91,101.03,77600.0,100.91,101.25,100.91,101.03,77600.0
2013-06-11 12:30:00,101.04,101.19,100.82,101.0,94100.0,101.04,101.19,100.82,101.0,94100.0
2013-06-11 13:00:00,100.97,101.01,100.1,100.1,153800.0,100.97,101.01,100.1,100.1,153800.0
2013-06-11 13:30:00,100.12,100.41,100.06,100.17,204600.0,100.12,100.41,100.06,100.17,204600.0
2013-06-11 14:00:00,100.17,100.21,99.03,99.2,429000.0,100.17,100.21,99.03,99.2,429000.0
2013-06-11 14:30:00,99.2,99.48,99.05,99.4,173000.0,99.2,99.48,99.05,99.4,173000.0
2013-06-11 15:00:00,99.43,99.73,99.36,99.48,152000.0,99.43,99.73,99.36,99.48,152000.0
2013-06-11 15:30:00,99.5,99.61,99.21,99.43,426300.0,99.5,99.61,99.21,99.43,426300.0
2013-06-12 09:30:00,100.08,100.29,97.77,97.88,676600.0,100.08,100.29,97.77,97.88,676600.0
2013-06-12 10:00:00,97.88,97.91,97.13,97.56,529400.0,97.88,97.91,97.13,97.56,529400.0
2013-06-12 10:30:00,97.56,97.68,97.21,97.45,228400.0,97.56,97.68,97.21,97.45,228400.0
2013-06-12 11:00:00,97.45,97.56,96.69,97.1,268100.0,97.45,97.56,96.69,97.1,268100.0
2013-06-12 11:30:00,97.12,97.15,96.51,96.66,205500.0,97.12,97.15,96.51,96.66,205500.0
2013-06-12 12:00:00,96.64,96.83,96.5,96.69,153200.0,96.64,96.83,96.5,96.69,153200.0
2013-06-12 12:30:00,96.68,97.11,96.54,97.11,139800.0,96.68,97.11,96.54,97.11,139800.0
2013-06-12 13:00:00,97.09,97.48,96.95,97.46,125000.0,97.09,97.48,96.95,97.46,125000.0
2013-06-12 13:30:00,97.47,97.94,97.46,97.65,264500.0,97.47,97.94,97.46,97.65,264500.0
2013-06-12 14:00:00,97.65,97.83,97.53,97.63,278000.0,97.65,97.83,97.53,97.63,278000.0
2013-06-12 14:30:00,97.69,97.85,97.56,97.72,129100.0,97.69,97.85,97.56,97.72,129100.0
2013-06-12 15:00:00,97.71,97.75,97.3,97.43,196600.0,97.71,97.75,97.3,97.43,196600.0
2013-06-12 15:30:00,97.42,97.59,97.32,97.51,307300.0,97.42,97.59,97.32,97.51,307300.0
2013-06-13 09:30:00,97.52,97.67,96.7,97.29,269600.0,97.52,97.67,96.7,97.29,269600.0
2013-06-13 10:00:00,97.31,98.39,97.1,97.97,294200.0,97.31,98.39,97.1,97.97,294200.0
2013-06-13 10:30:00,97.96,98.72,97.96,98.16,214100.0,97.96,98.72,97.96,98.16,214100.0
2013-06-13 11:00:00,98.14,98.35,97.86,98.17,149900.0,98.14,98.35,97.86,98.17,149900.0
2013-06-13 11:30:00,98.18,98.23,97.82,98.0,113900.0,98.18,98.23,97.82,98.0,113900.0
2013-06-13 12:00:00,97.99,98.0,97.77,97.89,77900.0,97.99,98.0,97.77,97.89,77900.0
2013-06-13 12:30:00,97.95,98.23,97.89,98.23,97000.0,97.95,98.23,97.89,98.23,97000.0
2013-06-13 13:00:00,98.18,98.47,97.89,98.34,134900.0,98.18,98.47,97.89,98.34,134900.0
2013-06-13 13:30:00,98.34,98.68,98.28,98.65,118700.0,98.34,98.68,98.28,98.65,118700.0
2013-06-13 14:00:00,98.65,98.79,98.43,98.74,202100.0,98.65,98.79,98.43,98.74,202100.0
2013-06-13 14:30:00,98.75,99.36,98.69,99.36,236100.0,98.75,99.36,98.69,99.36,236100.0
2013-06-13 15:00:00,99.35,99.76,99.35,99.68,185800.0,99.35,99.76,99.35,99.68,185800.0
2013-06-13 15:30:00,99.68,99.77,99.25,99.57,594900.0,99.68,99.77,99.25,99.57,594900.0
2013-06-14 09:30:00,99.41,100.04,98.61,99.27,369600.0,99.41,100.04,98.61,99.27,369600.0
2013-06-14 10:00:00,99.2,99.3,97.75,97.94,358900.0,99.2,99.3,97.75,97.94,358900.0
2013-06-14 10:30:00,97.94,97.98,97.15,97.2,243600.0,97.94,97.98,97.15,97.2,243600.0
2013-06-14 11:00:00,97.17,97.43,97.07,97.43,304100.0,97.17,97.43,97.07,97.43,304100.0
2013-06-14 11:30:00,97.43,98.02,97.29,98.0,194500.0,97.43,98.02,97.29,98.0,194500.0
2013-06-14 12:00:00,97.98,98.36,97.94,98.3,192300.0,97.98,98.36,97.94,98.3,192300.0
2013-06-14 12:30:00,98.29,98.4,98.0,98.0,169700.0,98.29,98.4,98.0,98.0,169700.0
2013-06-14 13:00:00,98.01,98.09,97.46,97.88,154300.0,98.01,98.09,97.46,97.88,154300.0
2013-06-14 13:30:00,97.87,98.11,97.51,98.03,111200.0,97.87,98.11,97.51,98.03,111200.0
2013-06-14 14:00:00,98.02,98.2,97.87,98.01,122500.0,98.02,98.2,97.87,98.01,122500.0
2013-06-14 14:30:00,98.03,98.09,97.91,97.99,93300.0,98.03,98.09,97.91,97.99,93300.0
2013-06-14 15:00:00,97.99,98.68,97.89,98.48,199400.0,97.99,98.68,97.89,98.48,199400.0
2013-06-14 15:30:00,98.47,98.68,97.99,98.0,417300.0,98.47,98.68,97.99,98.0,417300.0
2013-06-17 09:30:00,98.9,99.0,96.77,97.25,628300.0,98.9,99.0,96.77,97.25,628300.0
2013-06-17 10:00:00,97.28,97.33,96.37,96.55,477400.0,97.28,97.33,96.37,96.55,477400.0
2013-06-17 10:30:00,96.44,97.33,96.3,97.18,397600.0,96.44,97.33,96.3,97.18,397600.0
2013-06-17 11:00:00,97.17,97.25,96.87,97.01,208600.0,97.17,97.25,96.87,97.01,208600.0
2013-06-17 11:30:00,96.97,97.09,96.75,96.84,140700.0,96.97,97.09,96.75,96.84,140700.0
2013-06-17 12:00:00,96.83,97.0,96.78,96.81,141700.0,96.83,97.0,96.78,96.81,141700.0
2013-06-17 12:30:00,96.85,96.85,96.45,96.7,195100.0,96.85,96.85,96.45,96.7,195100.0
2013-06-17 13:00:00,96.7,96.96,96.43,96.67,227900.0,96.7,96.96,96.43,96.67,227900.0
2013-06-17 13:30:00,96.67,96.76,96.37,96.4,162200.0,96.67,96.76,96.37,96.4,162200.0
2013-06-17 14:00:00,96.44,96.5,96.3,96.36,166200.0,96.44,96.5,96.3,96.36,166200.0
2013-06-17 14:30:00,96.36,96.48,96.15,96.4,140700.0,96.36,96.48,96.15,96.4,140700.0
2013-06-17 15:00:00,96.4,97.0,96.35,96.48,406900.0,96.4,97.0,96.35,96.48,406900.0
2013-06-17 15:30:00,96.47,96.82,96.47,96.73,363900.0,96.47,96.82,96.47,96.73,363900.0
2013-06-18 09:30:00,96.25,97.33,96.19,96.72,900900.0,96.25,97.33,96.19,96.72,900900.0
2013-06-18 10:00:00,96.71,96.95,96.31,96.48,271000.0,96.71,96.95,96.31,96.48,271000.0
2013-06-18 10:30:00,96.46,96.75,96.3,96.42,156400.0,96.46,96.75,96.3,96.42,156400.0
2013-06-18 11:00:00,96.44,96.63,96.33,96.43,139800.0,96.44,96.63,96.33,96.43,139800.0
2013-06-18 11:30:00,96.41,96.69,96.39,96.59,140100.0,96.41,96.69,96.39,96.59,140100.0
2013-06-18 12:00:00,96.61,96.69,96.45,96.56,89100.0,96.61,96.69,96.45,96.56,89100.0
2013-06-18 12:30:00,96.61,96.68,96.47,96.48,94300.0,96.61,96.68,96.47,96.48,94300.0
2013-06-18 13:00:00,96.49,96.58,96.36,96.38,76100.0,96.49,96.58,96.36,96.38,76100.0
2013-06-18 13:30:00,96.41,96.41,96.01,96.25,219600.0,96.41,96.41,96.01,96.25,219600.0
2013-06-18 14:00:00,96.23,96.51,96.11,96.49,144500.0,96.23,96.51,96.11,96.49,144500.0
2013-06-18 14:30:00,96.49,96.8,96.44,96.75,165400.0,96.49,96.8,96.44,96.75,165400.0
2013-06-18 15:00:00,96.75,96.86,96.39,96.44,302700.0,96.75,96.86,96.39,96.44,302700.0
2013-06-18 15:30:00,96.44,96.5,96.15,96.26,320200.0,96.44,96.5,96.15,96.26,320200.0
2013-06-19 09:30:00,95.6,95.97,94.18,95.19,770000.0,95.6,95.97,94.18,95.19,770000.0
2013-06-19 10:00:00,95.18,95.49,94.88,94.97,324300.0,95.18,95.49,94.88,94.97,324300.0
2013-06-19 10:30:00,94.94,95.36,94.75,95.13,242400.0,94.94,95.36,94.75,95.13,242400.0
2013-06-19 11:00:00,95.15,95.26,94.95,94.99,107500.0,95.15,95.26,94.95,94.99,107500.0
2013-06-19 11:30:00,95.01,95.14,94.95,94.97,105600.0,95.01,95.14,94.95,94.97,105600.0
2013-06-19 12:00:00,94.96,95.24,94.9,95.04,67200.0,94.96,95.24,94.9,95.04,67200.0
2013-06-19 12:30:00,95.05,95.14,94.95,95.05,97700.0,95.05,95.14,94.95,95.05,97700.0
2013-06-19 13:00:00,95.01,95.21,94.95,95.06,237100.0,95.01,95.21,94.95,95.06,237100.0
2013-06-19 13:30:00,95.05,95.14,94.85,94.88,114900.0,95.05,95.14,94.85,94.88,114900.0
2013-06-19 14:00:00,94.89,95.44,94.71,94.97,321500.0,94.89,95.44,94.71,94.97,321500.0
2013-06-19 14:30:00,94.98,95.05,94.45,94.66,315700.0,94.98,95.05,94.45,94.66,315700.0
2013-06-19 15:00:00,94.65,95.14,94.56,95.06,274800.0,94.65,95.14,94.56,95.06,274800.0
2013-06-19 15:30:00,95.03,95.28,94.5,94.55,580500.0,95.03,95.28,94.5,94.55,580500.0
2013-06-20 09:30:00,93.83,94.5,93.54,93.96,588200.0,93.83,94.5,93.54,93.96,588200.0
2013-06-20 10:00:00,93.97,94.14,93.1,93.18,612300.0,93.97,94.14,93.1,93.18,612300.0
2013-06-20 10:30:00,93.18,94.04,93.11,93.98,335000.0,93.18,94.04,93.11,93.98,335000.0
2013-06-20 11:00:00,93.98,93.98,93.31,93.59,286200.0,93.98,93.98,93.31,93.59,286200.0
2013-06-20 11:30:00,93.59,93.79,93.46,93.57,229100.0,93.59,93.79,93.46,93.57,229100.0
2013-06-20 12:00:00,93.56,93.72,93.31,93.72,207600.0,93.56,93.72,93.31,93.72,207600.0
2013-06-20 12:30:00,93.72,93.79,93.45,93.49,187800.0,93.72,93.79,93.45,93.49,187800.0
2013-06-20 13:00:00,93.49,93.65,93.34,93.5,270000.0,93.49,93.65,93.34,93.5,270000.0
2013-06-20 13:30:00,93.5,93.72,93.38,93.46,255700.0,93.5,93.72,93.38,93.46,255700.0
2013-06-20 14:00:00,93.46,93.63,93.17,93.3,260000.0,93.46,93.63,93.17,93.3,260000.0
2013-06-20 14:30:00,93.3,93.48,93.15,93.3,260100.0,93.3,93.48,93.15,93.3,260100.0
2013-06-20 15:00:00,93.31,93.37,93.1,93.26,277600.0,93.31,93.37,93.1,93.26,277600.0
2013-06-20 15:30:00,93.26,93.27,92.84,93.23,783800.0,93.26,93.27,92.84,93.23,783800.0
2013-06-21 09:30:00,93.41,94.2,93.28,93.96,741300.0,93.41,94.2,93.28,93.96,741300.0
2013-06-21 10:00:00,93.88,94.05,93.17,93.6,380800.0,93.88,94.05,93.17,93.6,380800.0
2013-06-21 10:30:00,93.6,93.82,93.04,93.49,266100.0,93.6,93.82,93.04,93.49,266100.0
2013-06-21 11:00:00,93.49,93.51,93.09,93.13,201400.0,93.49,93.51,93.09,93.13,201400.0
2013-06-21 11:30:00,93.13,93.17,92.52,92.87,275200.0,93.13,93.17,92.52,92.87,275200.0
2013-06-21 12:00:00,92.88,93.45,92.88,93.24,209700.0,92.88,93.45,92.88,93.24,209700.0
2013-06-21 12:30:00,93.2,93.23,92.85,93.09,161500.0,93.2,93.23,92.85,93.09,161500.0
2013-06-21 13:00:00,93.1,93.22,92.8,93.18,161700.0,93.1,93.22,92.8,93.18,161700.0
2013-06-21 13:30:00,93.21,93.76,93.17,93.47,276500.0,93.21,93.76,93.17,93.47,276500.0
2013-06-21 14:00:00,93.5,93.5,93.05,93.27,109000.0,93.5,93.5,93.05,93.27,109000.0
2013-06-21 14:30:00,93.25,93.28,93.07,93.19,102500.0,93.25,93.28,93.07,93.19,102500.0
2013-06-21 15:00:00,93.23,93.55,93.2,93.47,170400.0,93.23,93.55,93.2,93.47,170400.0
2013-06-21 15:30:00,93.48,93.76,93.4,93.44,421100.0,93.48,93.76,93.4,93.44,421100.0
2013-06-24 09:30:00,91.16,91.28,89.07,89.12,1061500.0,91.16,91.28,89.07,89.12,1061500.0
2013-06-24 10:00:00,89.06,89.2,88.08,89.1,660500.0,89.06,89.2,88.08,89.1,660500.0
2013-06-24 10:30:00,89.09,90.0,88.81,89.42,516800.0,89.09,90.0,88.81,89.42,516800.0
2013-06-24 11:00:00,89.45,89.78,89.0,89.3,276800.0,89.45,89.78,89.0,89.3,276800.0
2013-06-24 11:30:00,89.29,90.1,89.22,89.68,312700.0,89.29,90.1,89.22,89.68,312700.0
2013-06-24 12:00:00,89.67,90.19,89.42,90.17,248800.0,89.67,90.19,89.42,90.17,248800.0
2013-06-24 12:30:00,90.17,90.58,89.64,90.0,336000.0,90.17,90.58,89.64,90.0,336000.0
2013-06-24 13:00:00,90.02,90.26,89.61,89.68,190900.0,90.02,90.26,89.61,89.68,190900.0
2013-06-24 13:30:00,89.68,90.02,89.62,89.99,180300.0,89.68,90.02,89.62,89.99,180300.0
2013-06-24 14:00:00,89.95,90.61,89.89,90.55,207600.0,89.95,90.61,89.89,90.55,207600.0
2013-06-24 14:30:00,90.53,91.0,90.5,90.54,242700.0,90.53,91.0,90.5,90.54,242700.0
2013-06-24 15:00:00,90.54,90.62,89.55,89.74,282400.0,90.54,90.62,89.55,89.74,282400.0
2013-06-24 15:30:00,89.76,90.26,89.73,89.89,607400.0,89.76,90.26,89.73,89.89,607400.0
2013-06-25 09:30:00,90.78,91.75,90.7,90.85,709900.0,90.78,91.75,90.7,90.85,709900.0
2013-06-25 10:00:00,90.87,91.09,89.51,89.8,713200.0,90.87,91.09,89.51,89.8,713200.0
2013-06-25 10:30:00,89.81,89.96,89.51,89.77,292200.0,89.81,89.96,89.51,89.77,292200.0
2013-06-25 11:00:00,89.76,90.36,89.74,90.29,242800.0,89.76,90.36,89.74,90.29,242800.0
2013-06-25 11:30:00,90.29,90.65,90.13,90.59,296100.0,90.29,90.65,90.13,90.59,296100.0
2013-06-25 12:00:00,90.59,90.75,90.46,90.59,398800.0,90.59,90.75,90.46,90.59,398800.0
2013-06-25 12:30:00,90.6,90.77,90.59,90.73,278300.0,90.6,90.77,90.59,90.73,278300.0
2013-06-25 13:00:00,90.71,90.75,90.21,90.39,206400.0,90.71,90.75,90.21,90.39,206400.0
2013-06-25 13:30:00,90.34,90.71,90.29,90.53,98600.0,90.34,90.71,90.29,90.53,98600.0
2013-06-25 14:00:00,90.53,90.72,90.4,90.67,115900.0,90.53,90.72,90.4,90.67,115900.0
2013-06-25 14:30:00,90.68,90.73,90.58,90.64,110700.0,90.68,90.73,90.58,90.64,110700.0
2013-06-25 15:00:00,90.65,90.93,90.65,90.85,187300.0,90.65,90.93,90.65,90.85,187300.0
2013-06-25 15:30:00,90.88,91.25,90.81,91.09,484200.0,90.88,91.25,90.81,91.09,484200.0
2013-06-26 09:30:00,91.95,94.1,91.28,92.93,579500.0,91.95,94.1,91.28,92.93,579500.0
2013-06-26 10:00:00,92.92,92.95,92.2,92.76,215000.0,92.92,92.95,92.2,92.76,215000.0
2013-06-26 10:30:00,92.67,92.75,92.37,92.52,180200.0,92.67,92.75,92.37,92.52,180200.0
2013-06-26 11:00:00,92.56,92.72,92.36,92.47,105300.0,92.56,92.72,92.36,92.47,105300.0
2013-06-26 11:30:00,92.45,92.74,92.42,92.65,118600.0,92.45,92.74,92.42,92.65,118600.0
2013-06-26 12:00:00,92.65,92.73,92.43,92.64,69700.0,92.65,92.73,92.43,92.64,69700.0
2013-06-26 12:30:00,92.63,93.19,92.55,92.84,123100.0,92.63,93.19,92.55,92.84,123100.0
2013-06-26 13:00:00,92.85,93.38,92.85,93.34,82100.0,92.85,93.38,92.85,93.34,82100.0
2013-06-26 13:30:00,93.33,93.64,93.17,93.62,131800.0,93.33,93.64,93.17,93.62,131800.0
2013-06-26 14:00:00,93.64,94.33,93.63,94.21,330000.0,93.64,94.33,93.63,94.21,330000.0
2013-06-26 14:30:00,94.2,94.44,94.11,94.31,237500.0,94.2,94.44,94.11,94.31,237500.0
2013-06-26 15:00:00,94.29,94.5,94.09,94.12,301900.0,94.29,94.5,94.09,94.12,301900.0
2013-06-26 15:30:00,94.15,94.19,93.72,93.73,496400.0,94.15,94.19,93.72,93.73,496400.0
2013-06-27 09:30:00,94.99,95.22,94.42,95.16,308700.0,94.99,95.22,94.42,95.16,308700.0
2013-06-27 10:00:00,95.18,95.2,94.6,94.85,228600.0,95.18,95.2,94.6,94.85,228600.0
2013-06-27 10:30:00,94.91,94.99,94.3,94.37,144600.0,94.91,94.99,94.3,94.37,144600.0
2013-06-27 11:00:00,94.41,94.42,93.76,94.1,156500.0,94.41,94.42,93.76,94.1,156500.0
2013-06-27 11:30:00,94.11,94.7,94.09,94.3,231300.0,94.11,94.7,94.09,94.3,231300.0
2013-06-27 12:00:00,94.3,94.54,94.13,94.48,64700.0,94.3,94.54,94.13,94.48,64700.0
2013-06-27 12:30:00,94.47,94.55,94.33,94.46,134200.0,94.47,94.55,94.33,94.46,134200.0
2013-06-27 13:00:00,94.46,94.55,93.79,93.81,202900.0,94.46,94.55,93.79,93.81,202900.0
2013-06-27 13:30:00,93.79,94.25,93.79,94.03,64300.0,93.79,94.25,93.79,94.03,64300.0
2013-06-27 14:00:00,94.04,94.37,93.99,94.28,78300.0,94.04,94.37,93.99,94.28,78300.0
2013-06-27 14:30:00,94.29,94.48,94.16,94.24,42500.0,94.29,94.48,94.16,94.24,42500.0
2013-06-27 15:00:00,94.25,94.3,94.14,94.3,68900.0,94.25,94.3,94.14,94.3,68900.0
2013-06-27 15:30:00,94.3,94.45,94.09,94.21,244200.0,94.3,94.45,94.09,94.21,244200.0
2013-06-28 09:30:00,93.64,93.93,92.74,92.81,282700.0,93.64,93.93,92.74,92.81,282700.0
2013-06-28 10:00:00,92.77,94.09,92.57,94.08,392300.0,92.77,94.09,92.57,94.08,392300.0
2013-06-28 10:30:00,94.09,94.4,93.7,93.73,148700.0,94.09,94.4,93.7,93.73,148700.0
2013-06-28 11:00:00,93.78,94.0,93.56,93.66,80500.0,93.78,94.0,93.56,93.66,80500.0
2013-06-28 11:30:00,93.71,93.83,93.32,93.74,141300.0,93.71,93.83,93.32,93.74,141300.0
2013-06-28 12:00:00,93.74,94.17,93.72,94.13,107800.0,93.74,94.17,93.72,94.13,107800.0
2013-06-28 12:30:00,94.15,94.47,93.94,94.26,69800.0,94.15,94.47,93.94,94.26,69800.0
2013-06-28 13:00:00,94.22,94.58,94.14,94.55,105500.0,94.22,94.58,94.14,94.55,105500.0
2013-06-28 13:30:00,94.54,94.74,94.37,94.7,90200.0,94.54,94.74,94.37,94.7,90200.0
2013-06-28 14:00:00,94.7,94.87,94.65,94.72,112800.0,94.7,94.87,94.65,94.72,112800.0
2013-06-28 14:30:00,94.7,94.84,94.65,94.84,82000.0,94.7,94.84,94.65,94.84,82000.0
2013-06-28 15:00:00,94.82,94.94,94.64,94.84,99600.0,94.82,94.94,94.64,94.84,99600.0
2013-06-28 15:30:00,94.89,95.09,94.53,94.53,380500.0,94.89,95.09,94.53,94.53,380500.0
2013-07-01 09:30:00,95.35,95.5,93.2,93.8,461000.0,95.35,95.5,93.2,93.8,461000.0
2013-07-01 10:00:00,93.71,94.3,93.71,93.94,184100.0,93.71,94.3,93.71,93.94,184100.0
2013-07-01 10:30:00,93.92,93.96,93.27,93.43,181900.0,93.92,93.96,93.27,93.43,181900.0
2013-07-01 11:00:00,93.45,93.78,92.95,93.08,174500.0,93.45,93.78,92.95,93.08,174500.0
2013-07-01 11:30:00,93.07,93.44,92.95,93.26,106300.0,93.07,93.44,92.95,93.26,106300.0
2013-07-01 12:00:00,93.24,93.44,92.97,93.12,102800.0,93.24,93.44,92.97,93.12,102800.0
2013-07-01 12:30:00,93.11,93.28,92.76,92.87,125000.0,93.11,93.28,92.76,92.87,125000.0
2013-07-01 13:00:00,92.82,92.97,92.81,92.89,113200.0,92.82,92.97,92.81,92.89,113200.0
2013-07-01 13:30:00,92.9,93.12,92.8,92.8,95400.0,92.9,93.12,92.8,92.8,95400.0
2013-07-01 14:00:00,92.81,92.89,92.57,92.66,201600.0,92.81,92.89,92.57,92.66,201600.0
2013-07-01 14:30:00,92.66,92.71,92.42,92.43,126000.0,92.66,92.71,92.42,92.43,126000.0
2013-07-01 15:00:00,92.43,92.64,92.31,92.36,160300.0,92.43,92.64,92.31,92.36,160300.0
2013-07-01 15:30:00,92.35,92.51,92.22,92.51,420100.0,92.35,92.51,92.22,92.51,420100.0
2013-07-02 09:30:00,92.1,93.45,91.25,92.2,514700.0,92.1,93.45,91.25,92.2,514700.0
2013-07-02 10:00:00,92.2,92.22,91.53,91.69,289300.0,92.2,92.22,91.53,91.69,289300.0
2013-07-02 10:30:00,91.67,91.83,91.5,91.79,166800.0,91.67,91.83,91.5,91.79,166800.0
2013-07-02 11:00:00,91.8,91.8,91.08,91.21,235200.0,91.8,91.8,91.08,91.21,235200.0
2013-07-02 11:30:00,91.19,91.37,90.8,91.28,184500.0,91.19,91.37,90.8,91.28,184500.0
2013-07-02 12:00:00,91.29,91.43,90.75,90.79,295200.0,91.29,91.43,90.75,90.79,295200.0
2013-07-02 12:30:00,90.83,91.05,90.77,90.92,69100.0,90.83,91.05,90.77,90.92,69100.0
2013-07-02 13:00:00,90.92,90.92,90.65,90.69,106600.0,90.92,90.92,90.65,90.69,106600.0
2013-07-02 13:30:00,90.68,90.73,90.21,90.3,199300.0,90.68,90.73,90.21,90.3,199300.0
2013-07-02 14:00:00,90.3,90.38,89.81,89.87,216700.0,90.3,90.38,89.81,89.87,216700.0
2013-07-02 14:30:00,89.82,90.18,89.67,90.01,158000.0,89.82,90.18,89.67,90.01,158000.0
2013-07-02 15:00:00,90.01,90.19,89.94,90.1,165800.0,90.01,90.19,89.94,90.1,165800.0
2013-07-02 15:30:00,90.09,90.37,90.06,90.31,417800.0,90.09,90.37,90.06,90.31,417800.0
2013-07-03 09:30:00,89.78,90.16,88.89,89.97,507200.0,89.78,90.16,88.89,89.97,507200.0
2013-07-03 10:00:00,89.99,90.6,89.72,90.03,314200.0,89.99,90.6,89.72,90.03,314200.0
2013-07-03 10:30:00,90.1,90.1,89.58,89.75,135000.0,90.1,90.1,89.58,89.75,135000.0
2013-07-03 11:00:00,89.75,89.86,89.34,89.48,165100.0,89.75,89.86,89.34,89.48,165100.0
2013-07-03 11:30:00,89.58,89.62,89.14,89.5,173600.0,89.58,89.62,89.14,89.5,173600.0
2013-07-03 12:00:00,89.5,89.58,89.38,89.45,206900.0,89.5,89.58,89.38,89.45,206900.0
2013-07-03 12:30:00,89.44,89.53,89.14,89.22,403500.0,89.44,89.53,89.14,89.22,403500.0
2013-07-05 09:30:00,90.96,90.96,89.88,89.93,489800.0,90.96,90.96,89.88,89.93,489800.0
2013-07-05 10:00:00,89.95,90.12,89.44,89.85,275300.0,89.95,90.12,89.44,89.85,275300.0
2013-07-05 10:30:00,89.87,90.2,89.72,89.91,196400.0,89.87,90.2,89.72,89.91,196400.0
2013-07-05 11:00:00,89.92,90.45,89.89,90.42,139100.0,89.92,90.45,89.89,90.42,139100.0
2013-07-05 11:30:00,90.41,90.67,90.37,90.62,166100.0,90.41,90.67,90.37,90.62,166100.0
2013-07-05 12:00:00,90.59,90.68,90.39,90.44,135900.0,90.59,90.68,90.39,90.44,135900.0
2013-07-05 12:30:00,90.44,90.85,90.44,90.81,93700.0,90.44,90.85,90.44,90.81,93700.0
2013-07-05 13:00:00,90.85,91.0,90.7,90.92,199100.0,90.85,91.0,90.7,90.92,199100.0
2013-07-05 13:30:00,90.95,91.46,90.89,91.33,124300.0,90.95,91.46,90.89,91.33,124300.0
2013-07-05 14:00:00,91.35,91.93,91.35,91.88,142800.0,91.35,91.93,91.35,91.88,142800.0
2013-07-05 14:30:00,91.89,92.4,91.88,92.38,291200.0,91.89,92.4,91.88,92.38,291200.0
2013-07-05 15:00:00,92.38,92.39,91.82,91.91,114500.0,92.38,92.39,91.82,91.91,114500.0
2013-07-05 15:30:00,91.91,91.96,91.42,91.49,416100.0,91.91,91.96,91.42,91.49,416100.0
2013-07-08 09:30:00,91.52,92.48,91.37,91.83,790200.0,91.52,92.48,91.37,91.83,790200.0
2013-07-08 10:00:00,91.82,92.15,91.14,91.55,466400.0,91.82,92.15,91.14,91.55,466400.0
2013-07-08 10:30:00,91.54,92.09,91.51,91.55,301400.0,91.54,92.09,91.51,91.55,301400.0
2013-07-08 11:00:00,91.54,91.56,90.69,91.02,368000.0,91.54,91.56,90.69,91.02,368000.0
2013-07-08 11:30:00,91.02,91.24,91.02,91.09,145600.0,91.02,91.24,91.02,91.09,145600.0
2013-07-08 12:00:00,91.1,91.17,90.9,91.04,236400.0,91.1,91.17,90.9,91.04,236400.0
2013-07-08 12:30:00,91.04,91.14,90.87,90.96,287000.0,91.04,91.14,90.87,90.96,287000.0
2013-07-08 13:00:00,90.96,91.0,90.76,90.8,422000.0,90.96,91.0,90.76,90.8,422000.0
2013-07-08 13:30:00,90.79,91.02,90.62,90.95,389000.0,90.79,91.02,90.62,90.95,389000.0
2013-07-08 14:00:00,90.93,91.12,90.9,90.93,448000.0,90.93,91.12,90.9,90.93,448000.0
2013-07-08 14:30:00,90.95,90.99,90.75,90.82,352600.0,90.95,90.99,90.75,90.82,352600.0
2013-07-08 15:00:00,90.82,90.94,90.76,90.83,325200.0,90.82,90.94,90.76,90.83,325200.0
2013-07-08 15:30:00,90.84,91.01,90.41,90.49,846800.0,90.84,91.01,90.41,90.49,846800.0
2013-07-09 09:30:00,91.24,91.48,90.39,91.0,465300.0,91.24,91.48,90.39,91.0,465300.0
2013-07-09 10:00:00,90.99,91.2,90.16,91.11,337500.0,90.99,91.2,90.16,91.11,337500.0
2013-07-09 10:30:00,91.18,92.07,91.0,91.93,233100.0,91.18,92.07,91.0,91.93,233100.0
2013-07-09 11:00:00,91.94,92.36,91.79,92.35,212000.0,91.94,92.36,91.79,92.35,212000.0
2013-07-09 11:30:00,92.33,92.63,92.31,92.49,350200.0,92.33,92.63,92.31,92.49,350200.0
2013-07-09 12:00:00,92.46,92.65,92.42,92.64,186000.0,92.46,92.65,92.42,92.64,186000.0
2013-07-09 12:30:00,92.65,92.8,92.62,92.79,127000.0,92.65,92.8,92.62,92.79,127000.0
2013-07-09 13:00:00,92.75,92.98,92.62,92.71,170600.0,92.75,92.98,92.62,92.71,170600.0
2013-07-09 13:30:00,92.7,92.79,92.4,92.55,113100.0,92.7,92.79,92.4,92.55,113100.0
2013-07-09 14:00:00,92.5,92.57,92.29,92.41,112000.0,92.5,92.57,92.29,92.41,112000.0
2013-07-09 14:30:00,92.42,92.9,92.4,92.88,137000.0,92.42,92.9,92.4,92.88,137000.0
2013-07-09 15:00:00,92.86,93.12,92.81,93.0,180800.0,92.86,93.12,92.81,93.0,180800.0
2013-07-09 15:30:00,93.0,93.1,92.65,92.69,402100.0,93.0,93.1,92.65,92.69,402100.0
2013-07-10 09:30:00,92.61,94.18,92.4,93.82,357000.0,92.61,94.18,92.4,93.82,357000.0
2013-07-10 10:00:00,93.9,93.92,92.65,92.91,184100.0,93.9,93.92,92.65,92.91,184100.0
2013-07-10 10:30:00,92.94,93.29,92.89,93.1,119700.0,92.94,93.29,92.89,93.1,119700.0
2013-07-10 11:00:00,93.09,93.15,92.6,92.76,112300.0,93.09,93.15,92.6,92.76,112300.0
2013-07-10 11:30:00,92.76,92.89,92.7,92.81,98500.0,92.76,92.89,92.7,92.81,98500.0
2013-07-10 12:00:00,92.78,93.17,92.7,93.08,61700.0,92.78,93.17,92.7,93.08,61700.0
2013-07-10 12:30:00,93.12,93.27,92.72,92.84,60200.0,93.12,93.27,92.72,92.84,60200.0
2013-07-10 13:00:00,92.82,93.03,92.7,93.0,69600.0,92.82,93.03,92.7,93.0,69600.0
2013-07-10 13:30:00,92.98,93.08,92.89,93.08,50400.0,92.98,93.08,92.89,93.08,50400.0
2013-07-10 14:00:00,93.07,93.42,93.0,93.21,91500.0,93.07,93.42,93.0,93.21,91500.0
2013-07-10 14:30:00,93.21,93.47,93.09,93.3,78100.0,93.21,93.47,93.09,93.3,78100.0
2013-07-10 15:00:00,93.31,93.6,93.21,93.57,115100.0,93.31,93.6,93.21,93.57,115100.0
2013-07-10 15:30:00,93.54,93.68,93.34,93.43,227100.0,93.54,93.68,93.34,93.43,227100.0
2013-07-11 09:30:00,94.4,95.26,94.01,95.22,362800.0,94.4,95.26,94.01,95.22,362800.0
2013-07-11 10:00:00,95.24,95.63,95.0,95.56,474600.0,95.24,95.63,95.0,95.56,474600.0
2013-07-11 10:30:00,95.57,96.13,95.43,96.07,250800.0,95.57,96.13,95.43,96.07,250800.0
2013-07-11 11:00:00,96.03,96.99,96.02,96.94,296400.0,96.03,96.99,96.02,96.94,296400.0
2013-07-11 11:30:00,96.97,96.99,96.62,96.9,369000.0,96.97,96.99,96.62,96.9,369000.0
2013-07-11 12:00:00,96.91,97.15,96.37,96.5,252700.0,96.91,97.15,96.37,96.5,252700.0
2013-07-11 12:30:00,96.5,96.58,96.15,96.47,138600.0,96.5,96.58,96.15,96.47,138600.0
2013-07-11 13:00:00,96.44,96.63,96.18,96.57,103600.0,96.44,96.63,96.18,96.57,103600.0
2013-07-11 13:30:00,96.52,96.99,96.38,96.99,155400.0,96.52,96.99,96.38,96.99,155400.0
2013-07-11 14:00:00,96.98,97.18,96.9,97.15,178800.0,96.98,97.18,96.9,97.15,178800.0
2013-07-11 14:30:00,97.14,97.25,96.69,96.89,204800.0,97.14,97.25,96.69,96.89,204800.0
2013-07-11 15:00:00,96.89,96.94,96.71,96.92,282300.0,96.89,96.94,96.71,96.92,282300.0
2013-07-11 15:30:00,96.92,97.18,96.66,97.1,614900.0,96.92,97.18,96.66,97.1,614900.0
2013-07-12 09:30:00,96.58,96.68,95.5,95.8,416900.0,96.58,96.68,95.5,95.8,416900.0
2013-07-12 10:00:00,95.81,96.98,95.7,96.54,402000.0,95.81,96.98,95.7,96.54,402000.0
2013-07-12 10:30:00,96.46,96.72,96.15,96.17,211900.0,96.46,96.72,96.15,96.17,211900.0
2013-07-12 11:00:00,96.16,96.16,95.18,95.8,528600.0,96.16,96.16,95.18,95.8,528600.0
2013-07-12 11:30:00,95.89,96.17,95.23,95.32,166100.0,95.89,96.17,95.23,95.32,166100.0
2013-07-12 12:00:00,95.32,95.78,95.32,95.72,105200.0,95.32,95.78,95.32,95.72,105200.0
2013-07-12 12:30:00,95.72,95.76,95.4,95.59,83500.0,95.72,95.76,95.4,95.59,83500.0
2013-07-12 13:00:00,95.59,95.85,95.56,95.8,85000.0,95.59,95.85,95.56,95.8,85000.0
2013-07-12 13:30:00,95.8,95.83,95.53,95.53,91100.0,95.8,95.83,95.53,95.53,91100.0
2013-07-12 14:00:00,95.54,95.8,95.54,95.67,140400.0,95.54,95.8,95.54,95.67,140400.0
2013-07-12 14:30:00,95.67,95.89,95.67,95.86,121300.0,95.67,95.89,95.67,95.86,121300.0
2013-07-12 15:00:00,95.86,95.98,95.72,95.92,120400.0,95.86,95.98,95.72,95.92,120400.0
2013-07-12 15:30:00,95.92,97.05,95.92,96.85,568700.0,95.92,97.05,95.92,96.85,568700.0
2013-07-15 09:30:00,97.27,100.5,97.08,100.38,973200.0,97.27,100.5,97.08,100.38,973200.0
2013-07-15 10:00:00,100.33,101.26,99.73,100.17,771000.0,100.33,101.26,99.73,100.17,771000.0
2013-07-15 10:30:00,100.18,100.34,99.5,99.87,266700.0,100.18,100.34,99.5,99.87,266700.0
2013-07-15 11:00:00,99.94,100.1,99.61,99.93,307000.0,99.94,100.1,99.61,99.93,307000.0
2013-07-15 11:30:00,99.98,100.0,99.77,99.88,274700.0,99.98,100.0,99.77,99.88,274700.0
2013-07-15 12:00:00,99.85,100.79,99.83,100.76,213800.0,99.85,100.79,99.83,100.76,213800.0
2013-07-15 12:30:00,100.76,101.0,100.63,100.97,290700.0,100.76,101.0,100.63,100.97,290700.0
2013-07-15 13:00:00,100.97,101.35,100.43,101.3,237000.0,100.97,101.35,100.43,101.3,237000.0
2013-07-15 13:30:00,101.3,101.68,101.19,101.43,308000.0,101.3,101.68,101.19,101.43,308000.0
2013-07-15 14:00:00,101.45,101.48,101.28,101.4,136200.0,101.45,101.48,101.28,101.4,136200.0
2013-07-15 14:30:00,101.36,101.65,101.24,101.43,251600.0,101.36,101.65,101.24,101.43,251600.0
2013-07-15 15:00:00,101.4,102.04,101.37,101.92,484300.0,101.4,102.04,101.37,101.92,484300.0
2013-07-15 15:30:00,101.92,102.28,101.53,101.59,959200.0,101.92,102.28,101.53,101.59,959200.0
2013-07-16 09:30:00,107.23,108.05,105.36,106.94,3086800.0,107.23,108.05,105.36,106.94,3086800.0
2013-07-16 10:00:00,106.94,107.16,105.8,107.01,948300.0,106.94,107.16,105.8,107.01,948300.0
2013-07-16 10:30:00,107.07,107.7,106.19,106.47,740700.0,107.07,107.7,106.19,106.47,740700.0
2013-07-16 11:00:00,106.45,106.88,105.87,106.7,480100.0,106.45,106.88,105.87,106.7,480100.0
2013-07-16 11:30:00,106.75,107.1,106.39,106.53,364700.0,106.75,107.1,106.39,106.53,364700.0
2013-07-16 12:00:00,106.52,106.89,105.95,106.09,349400.0,106.52,106.89,105.95,106.09,349400.0
2013-07-16 12:30:00,106.09,106.37,106.05,106.23,216800.0,106.09,106.37,106.05,106.23,216800.0
2013-07-16 13:00:00,106.23,106.38,106.15,106.24,207000.0,106.23,106.38,106.15,106.24,207000.0
2013-07-16 13:30:00,106.23,106.36,106.11,106.25,299500.0,106.23,106.36,106.11,106.25,299500.0
2013-07-16 14:00:00,106.25,106.3,104.61,105.36,721500.0,106.25,106.3,104.61,105.36,721500.0
2013-07-16 14:30:00,105.36,105.94,105.0,105.77,320300.0,105.36,105.94,105.0,105.77,320300.0
2013-07-16 15:00:00,105.76,106.0,105.27,105.8,357000.0,105.76,106.0,105.27,105.8,357000.0
2013-07-16 15:30:00,105.83,106.0,105.53,105.66,442000.0,105.83,106.0,105.53,105.66,442000.0
2013-07-17 09:30:00,105.65,105.85,104.62,105.17,709300.0,105.65,105.85,104.62,105.17,709300.0
2013-07-17 10:00:00,105.19,105.59,104.87,105.5,316000.0,105.19,105.59,104.87,105.5,316000.0
2013-07-17 10:30:00,105.51,106.86,105.4,105.65,498800.0,105.51,106.86,105.4,105.65,498800.0
2013-07-17 11:00:00,105.65,105.99,105.32,105.43,332300.0,105.65,105.99,105.32,105.43,332300.0
2013-07-17 11:30:00,105.49,105.9,105.4,105.89,122500.0,105.49,105.9,105.4,105.89,122500.0
2013-07-17 12:00:00,105.9,106.1,105.69,105.93,200600.0,105.9,106.1,105.69,105.93,200600.0
2013-07-17 12:30:00,105.93,106.0,105.69,105.99,101900.0,105.93,106.0,105.69,105.99,101900.0
2013-07-17 13:00:00,105.99,106.09,105.79,106.07,158300.0,105.99,106.09,105.79,106.07,158300.0
2013-07-17 13:30:00,106.05,106.97,106.05,106.35,309600.0,106.05,106.97,106.05,106.35,309600.0
2013-07-17 14:00:00,106.37,107.27,106.37,107.15,217000.0,106.37,107.27,106.37,107.15,217000.0
2013-07-17 14:30:00,107.16,107.42,107.1,107.36,282100.0,107.16,107.42,107.1,107.36,282100.0
2013-07-17 15:00:00,107.37,107.84,107.34,107.8,332300.0,107.37,107.84,107.34,107.8,332300.0
2013-07-17 15:30:00,107.76,108.92,107.76,108.52,1140700.0,107.76,108.92,107.76,108.52,1140700.0
2013-07-18 09:30:00,107.52,110.8,107.52,109.88,1309900.0,107.52,110.8,107.52,109.88,1309900.0
2013-07-18 10:00:00,109.96,110.5,108.88,108.98,635600.0,109.96,110.5,108.88,108.98,635600.0
2013-07-18 10:30:00,108.99,110.35,108.61,109.9,521900.0,108.99,110.35,108.61,109.9,521900.0
2013-07-18 11:00:00,109.89,110.34,109.67,110.11,299000.0,109.89,110.34,109.67,110.11,299000.0
2013-07-18 11:30:00,110.13,110.65,109.97,110.65,344000.0,110.13,110.65,109.97,110.65,344000.0
2013-07-18 12:00:00,110.59,111.1,110.48,110.74,587200.0,110.59,111.1,110.48,110.74,587200.0
2013-07-18 12:30:00,110.72,111.2,110.58,111.16,328800.0,110.72,111.2,110.58,111.16,328800.0
2013-07-18 13:00:00,111.16,111.59,110.89,111.52,401400.0,111.16,111.59,110.89,111.52,401400.0
2013-07-18 13:30:00,111.52,111.52,110.31,110.42,236600.0,111.52,111.52,110.31,110.42,236600.0
2013-07-18 14:00:00,110.46,110.65,110.14,110.59,250900.0,110.46,110.65,110.14,110.59,250900.0
2013-07-18 14:30:00,110.53,110.83,110.39,110.59,177700.0,110.53,110.83,110.39,110.59,177700.0
2013-07-18 15:00:00,110.61,111.35,110.51,110.96,254700.0,110.61,111.35,110.51,110.96,254700.0
2013-07-18 15:30:00,110.96,111.4,110.89,111.19,492300.0,110.96,111.4,110.89,111.19,492300.0
2013-07-19 09:30:00,110.32,111.34,108.72,108.86,689400.0,110.32,111.34,108.72,108.86,689400.0
2013-07-19 10:00:00,108.99,109.49,108.42,109.0,346600.0,108.99,109.49,108.42,109.0,346600.0
2013-07-19 10:30:00,108.97,111.0,108.97,110.78,433500.0,108.97,111.0,108.97,110.78,433500.0
2013-07-19 11:00:00,110.78,111.12,110.35,110.5,260000.0,110.78,111.12,110.35,110.5,260000.0
2013-07-19 11:30:00,110.5,110.97,110.23,110.23,194400.0,110.5,110.97,110.23,110.23,194400.0
2013-07-19 12:00:00,110.23,110.96,110.22,110.93,162600.0,110.23,110.96,110.22,110.93,162600.0
2013-07-19 12:30:00,110.94,111.13,110.75,111.13,239200.0,110.94,111.13,110.75,111.13,239200.0
2013-07-19 13:00:00,111.08,111.67,111.03,111.6,261300.0,111.08,111.67,111.03,111.6,261300.0
2013-07-19 13:30:00,111.6,111.88,110.84,111.17,343900.0,111.6,111.88,110.84,111.17,343900.0
2013-07-19 14:00:00,111.25,111.49,111.01,111.43,207100.0,111.25,111.49,111.01,111.43,207100.0
2013-07-19 14:30:00,111.43,111.79,111.43,111.59,206300.0,111.43,111.79,111.43,111.59,206300.0
2013-07-19 15:00:00,111.54,111.66,110.6,110.65,184100.0,111.54,111.66,110.6,110.65,184100.0
2013-07-19 15:30:00,110.66,111.15,110.66,111.15,370600.0,110.66,111.15,110.66,111.15,370600.0
2013-07-22 09:30:00,109.99,111.93,109.99,110.45,405700.0,109.99,111.93,109.99,110.45,405700.0
2013-07-22 10:00:00,110.48,111.06,110.45,110.66,203100.0,110.48,111.06,110.45,110.66,203100.0
2013-07-22 10:30:00,110.63,111.06,110.32,110.83,194600.0,110.63,111.06,110.32,110.83,194600.0
2013-07-22 11:00:00,110.83,111.0,110.7,110.91,71900.0,110.83,111.0,110.7,110.91,71900.0
2013-07-22 11:30:00,110.92,111.55,110.86,111.46,140500.0,110.92,111.55,110.86,111.46,140500.0
2013-07-22 12:00:00,111.48,112.07,111.43,111.93,324600.0,111.48,112.07,111.43,111.93,324600.0
2013-07-22 12:30:00,111.95,111.97,110.8,110.88,702300.0,111.95,111.97,110.8,110.88,702300.0
2013-07-22 13:00:00,110.85,110.87,110.11,110.16,755200.0,110.85,110.87,110.11,110.16,755200.0
2013-07-22 13:30:00,110.13,110.77,110.06,110.66,411500.0,110.13,110.77,110.06,110.66,411500.0
2013-07-22 14:00:00,110.63,110.7,110.26,110.37,109900.0,110.63,110.7,110.26,110.37,109900.0
2013-07-22 14:30:00,110.42,110.54,110.35,110.42,97700.0,110.42,110.54,110.35,110.42,97700.0
2013-07-22 15:00:00,110.42,110.45,109.8,110.0,191000.0,110.42,110.45,109.8,110.0,191000.0
2013-07-22 15:30:00,109.98,110.18,109.81,110.0,293900.0,109.98,110.18,109.81,110.0,293900.0
2013-07-23 09:30:00,111.31,111.32,108.47,109.8,515700.0,111.31,111.32,108.47,109.8,515700.0
2013-07-23 10:00:00,109.79,110.42,109.6,109.86,220100.0,109.79,110.42,109.6,109.86,220100.0
2013-07-23 10:30:00,109.85,110.19,109.6,110.04,250200.0,109.85,110.19,109.6,110.04,250200.0
2013-07-23 11:00:00,110.04,110.2,109.0,109.8,174600.0,110.04,110.2,109.0,109.8,174600.0
2013-07-23 11:30:00,109.86,110.2,109.77,109.98,147100.0,109.86,110.2,109.77,109.98,147100.0
2013-07-23 12:00:00,110.0,110.37,109.68,110.25,257800.0,110.0,110.37,109.68,110.25,257800.0
2013-07-23 12:30:00,110.23,110.35,110.01,110.25,95200.0,110.23,110.35,110.01,110.25,95200.0
2013-07-23 13:00:00,110.24,110.35,110.11,110.33,541700.0,110.24,110.35,110.11,110.33,541700.0
2013-07-23 13:30:00,110.33,110.48,109.61,109.7,227200.0,110.33,110.48,109.61,109.7,227200.0
2013-07-23 14:00:00,109.75,109.96,109.37,109.42,113400.0,109.75,109.96,109.37,109.42,113400.0
2013-07-23 14:30:00,109.42,109.65,108.86,109.2,183300.0,109.42,109.65,108.86,109.2,183300.0
2013-07-23 15:00:00,109.13,109.9,109.13,109.85,194300.0,109.13,109.9,109.13,109.85,194300.0
2013-07-23 15:30:00,109.86,110.0,109.37,109.8,296300.0,109.86,110.0,109.37,109.8,296300.0
2013-07-24 09:30:00,109.76,110.19,109.37,109.77,525000.0,109.76,110.19,109.37,109.77,525000.0
2013-07-24 10:00:00,109.75,109.82,109.42,109.56,620600.0,109.75,109.82,109.42,109.56,620600.0
2013-07-24 10:30:00,109.6,110.9,109.56,110.79,551700.0,109.6,110.9,109.56,110.79,551700.0
2013-07-24 11:00:00,110.73,111.13,110.41,110.55,340200.0,110.73,111.13,110.41,110.55,340200.0
2013-07-24 11:30:00,110.55,110.98,110.45,110.82,179900.0,110.55,110.98,110.45,110.82,179900.0
2013-07-24 12:00:00,110.81,111.18,110.75,111.16,167100.0,110.81,111.18,110.75,111.16,167100.0
2013-07-24 12:30:00,111.16,111.4,111.06,111.23,194600.0,111.16,111.4,111.06,111.23,194600.0
2013-07-24 13:00:00,111.3,111.41,111.0,111.14,315300.0,111.3,111.41,111.0,111.14,315300.0
2013-07-24 13:30:00,111.1,111.35,110.89,111.35,209800.0,111.1,111.35,110.89,111.35,209800.0
2013-07-24 14:00:00,111.36,113.15,111.26,112.96,685900.0,111.36,113.15,111.26,112.96,685900.0
2013-07-24 14:30:00,112.99,113.88,112.73,113.68,822800.0,112.99,113.88,112.73,113.68,822800.0
2013-07-24 15:00:00,113.68,113.8,112.66,113.35,397400.0,113.68,113.8,112.66,113.35,397400.0
2013-07-24 15:30:00,113.38,113.48,112.89,113.38,787800.0,113.38,113.48,112.89,113.38,787800.0
2013-07-25 09:30:00,129.16,132.86,126.93,128.37,5710900.0,129.16,132.86,126.93,128.37,5710900.0
2013-07-25 10:00:00,128.37,128.75,126.04,126.1,1903000.0,128.37,128.75,126.04,126.1,1903000.0
2013-07-25 10:30:00,126.1,126.23,120.9,121.17,2934900.0,126.1,126.23,120.9,121.17,2934900.0
2013-07-25 11:00:00,121.22,122.74,120.26,122.55,1975300.0,121.22,122.74,120.26,122.55,1975300.0
2013-07-25 11:30:00,122.59,124.64,122.56,124.61,1023200.0,122.59,124.64,122.56,124.61,1023200.0
2013-07-25 12:00:00,124.61,125.2,123.87,123.87,1097400.0,124.61,125.2,123.87,123.87,1097400.0
2013-07-25 12:30:00,123.92,125.06,123.9,124.41,473500.0,123.92,125.06,123.9,124.41,473500.0
2013-07-25 13:00:00,124.41,125.95,124.32,125.85,516800.0,124.41,125.95,124.32,125.85,516800.0
2013-07-25 13:30:00,125.85,125.92,124.8,125.09,372400.0,125.85,125.92,124.8,125.09,372400.0
2013-07-25 14:00:00,125.11,125.85,125.08,125.25,476000.0,125.11,125.85,125.08,125.25,476000.0
2013-07-25 14:30:00,125.25,126.35,124.53,125.97,959600.0,125.25,126.35,124.53,125.97,959600.0
2013-07-25 15:00:00,126.0,126.25,125.48,125.74,919000.0,126.0,126.25,125.48,125.74,919000.0
2013-07-25 15:30:00,125.77,126.05,125.64,125.86,1405200.0,125.77,126.05,125.64,125.86,1405200.0
2013-07-26 09:30:00,125.08,127.5,124.27,127.36,1259200.0,125.08,127.5,124.27,127.36,1259200.0
2013-07-26 10:00:00,127.43,128.41,126.0,126.24,862300.0,127.43,128.41,126.0,126.24,862300.0
2013-07-26 10:30:00,126.17,126.78,125.07,125.91,1044800.0,126.17,126.78,125.07,125.91,1044800.0
2013-07-26 11:00:00,125.94,126.4,125.52,126.36,843700.0,125.94,126.4,125.52,126.36,843700.0
2013-07-26 11:30:00,126.34,127.0,126.0,126.69,379500.0,126.34,127.0,126.0,126.69,379500.0
2013-07-26 12:00:00,126.9,127.13,126.44,126.52,372200.0,126.9,127.13,126.44,126.52,372200.0
2013-07-26 12:30:00,126.53,126.98,126.28,126.84,448800.0,126.53,126.98,126.28,126.84,448800.0
2013-07-26 13:00:00,126.85,127.19,126.79,126.92,438300.0,126.85,127.19,126.79,126.92,438300.0
2013-07-26 13:30:00,126.92,127.2,126.78,127.13,303900.0,126.92,127.2,126.78,127.13,303900.0
2013-07-26 14:00:00,127.13,127.4,126.84,127.27,412000.0,127.13,127.4,126.84,127.27,412000.0
2013-07-26 14:30:00,127.27,127.37,126.47,126.9,439500.0,127.27,127.37,126.47,126.9,439500.0
2013-07-26 15:00:00,126.91,127.2,126.88,127.09,311300.0,126.91,127.2,126.88,127.09,311300.0
2013-07-26 15:30:00,127.09,127.71,126.8,127.55,647500.0,127.09,127.71,126.8,127.55,647500.0
2013-07-29 09:30:00,126.5,130.0,126.33,129.76,1019200.0,126.5,130.0,126.33,129.76,1019200.0
2013-07-29 10:00:00,129.86,130.22,129.62,129.91,587700.0,129.86,130.22,129.62,129.91,587700.0
2013-07-29 10:30:00,129.93,130.33,129.8,130.01,450800.0,129.93,130.33,129.8,130.01,450800.0
2013-07-29 11:00:00,129.96,130.28,129.8,129.87,240700.0,129.96,130.28,129.8,129.87,240700.0
2013-07-29 11:30:00,129.89,130.1,128.68,129.09,1108100.0,129.89,130.1,128.68,129.09,1108100.0
2013-07-29 12:00:00,129.09,129.45,128.76,129.16,190200.0,129.09,129.45,128.76,129.16,190200.0
2013-07-29 12:30:00,129.17,129.44,128.98,129.29,168700.0,129.17,129.44,128.98,129.29,168700.0
2013-07-29 13:00:00,129.28,129.75,129.21,129.57,169000.0,129.28,129.75,129.21,129.57,169000.0
2013-07-29 13:30:00,129.57,129.94,129.53,129.72,344500.0,129.57,129.94,129.53,129.72,344500.0
2013-07-29 14:00:00,129.7,130.1,129.7,130.07,237700.0,129.7,130.1,129.7,130.07,237700.0
2013-07-29 14:30:00,130.06,130.3,130.0,130.09,288700.0,130.06,130.3,130.0,130.09,288700.0
2013-07-29 15:00:00,130.09,130.17,129.61,129.85,253900.0,130.09,130.17,129.61,129.85,253900.0
2013-07-29 15:30:00,129.84,129.95,129.28,129.38,520000.0,129.84,129.95,129.28,129.38,520000.0
2013-07-30 09:30:00,129.3,129.5,127.6,128.93,592200.0,129.3,129.5,127.6,128.93,592200.0
2013-07-30 10:00:00,128.9,130.95,128.81,130.9,568300.0,128.9,130.95,128.81,130.9,568300.0
2013-07-30 10:30:00,130.89,130.89,129.75,130.05,208500.0,130.89,130.89,129.75,130.05,208500.0
2013-07-30 11:00:00,130.03,131.47,129.88,131.02,652900.0,130.03,131.47,129.88,131.02,652900.0
2013-07-30 11:30:00,131.03,131.33,130.82,131.14,175300.0,131.03,131.33,130.82,131.14,175300.0
2013-07-30 12:00:00,131.15,131.26,130.9,131.1,170900.0,131.15,131.26,130.9,131.1,170900.0
2013-07-30 12:30:00,131.13,131.45,130.99,131.4,155900.0,131.13,131.45,130.99,131.4,155900.0
2013-07-30 13:00:00,131.47,131.86,131.09,131.24,253900.0,131.47,131.86,131.09,131.24,253900.0
2013-07-30 13:30:00,131.33,131.33,130.54,130.68,600500.0,131.33,131.33,130.54,130.68,600500.0
2013-07-30 14:00:00,130.65,131.0,130.41,130.61,176100.0,130.65,131.0,130.41,130.61,176100.0
2013-07-30 14:30:00,130.61,131.22,130.57,131.11,137900.0,130.61,131.22,130.57,131.11,137900.0
2013-07-30 15:00:00,131.12,131.52,131.01,131.13,184400.0,131.12,131.52,131.01,131.13,184400.0
2013-07-30 15:30:00,131.15,132.0,131.1,131.7,539700.0,131.15,132.0,131.1,131.7,539700.0
2013-07-31 09:30:00,131.0,132.8,130.76,132.04,642500.0,131.0,132.8,130.76,132.04,642500.0
2013-07-31 10:00:00,132.2,132.24,130.59,130.97,288400.0,132.2,132.24,130.59,130.97,288400.0
2013-07-31 10:30:00,130.85,131.39,130.41,131.1,424700.0,130.85,131.39,130.41,131.1,424700.0
2013-07-31 11:00:00,131.1,132.3,131.1,131.7,539600.0,131.1,132.3,131.1,131.7,539600.0
2013-07-31 11:30:00,131.77,133.0,131.6,132.71,447000.0,131.77,133.0,131.6,132.71,447000.0
2013-07-31 12:00:00,132.67,133.0,132.05,132.32,277800.0,132.67,133.0,132.05,132.32,277800.0
2013-07-31 12:30:00,132.37,132.71,132.02,132.68,135300.0,132.37,132.71,132.02,132.68,135300.0
2013-07-31 13:00:00,132.7,132.7,132.34,132.5,76900.0,132.7,132.7,132.34,132.5,76900.0
2013-07-31 13:30:00,132.51,133.1,132.46,133.1,240000.0,132.51,133.1,132.46,133.1,240000.0
2013-07-31 14:00:00,133.08,133.35,132.35,133.21,303300.0,133.08,133.35,132.35,133.21,303300.0
2013-07-31 14:30:00,133.2,133.33,132.85,133.22,193100.0,133.2,133.33,132.85,133.22,193100.0
2013-07-31 15:00:00,133.15,133.23,132.7,132.76,178300.0,133.15,133.23,132.7,132.76,178300.0
2013-07-31 15:30:00,132.77,132.82,132.19,132.34,434000.0,132.77,132.82,132.19,132.34,434000.0
2013-08-01 09:30:00,133.58,134.08,132.99,133.0,1417200.0,133.58,134.08,132.99,133.0,1417200.0
2013-08-01 10:00:00,133.03,133.45,132.27,132.79,641200.0,133.03,133.45,132.27,132.79,641200.0
2013-08-01 10:30:00,132.6,133.0,132.18,132.87,563400.0,132.6,133.0,132.18,132.87,563400.0
2013-08-01 11:00:00,132.87,133.79,132.8,133.44,793200.0,132.87,133.79,132.8,133.44,793200.0
2013-08-01 11:30:00,133.4,133.98,133.4,133.86,464400.0,133.4,133.98,133.4,133.86,464400.0
2013-08-01 12:00:00,133.73,133.85,133.51,133.53,412000.0,133.73,133.85,133.51,133.53,412000.0
2013-08-01 12:30:00,133.54,133.61,133.31,133.48,359400.0,133.54,133.61,133.31,133.48,359400.0
2013-08-01 13:00:00,133.49,133.86,133.41,133.86,260000.0,133.49,133.86,133.41,133.86,260000.0
2013-08-01 13:30:00,133.88,134.0,133.77,133.97,201200.0,133.88,134.0,133.77,133.97,201200.0
2013-08-01 14:00:00,133.97,134.67,133.95,134.46,407200.0,133.97,134.67,133.95,134.46,407200.0
2013-08-01 14:30:00,134.47,134.84,134.36,134.59,431400.0,134.47,134.84,134.36,134.59,431400.0
2013-08-01 15:00:00,134.6,134.81,134.32,134.62,380400.0,134.6,134.81,134.32,134.62,380400.0
2013-08-01 15:30:00,134.61,135.0,134.54,134.93,1321400.0,134.61,135.0,134.54,134.93,1321400.0
2013-08-02 09:30:00,134.5,135.25,133.84,134.59,486000.0,134.5,135.25,133.84,134.59,486000.0
2013-08-02 10:00:00,134.54,135.75,134.11,135.63,906500.0,134.54,135.75,134.11,135.63,906500.0
2013-08-02 10:30:00,135.63,135.79,135.16,135.72,528100.0,135.63,135.79,135.16,135.72,528100.0
2013-08-02 11:00:00,135.7,135.99,135.27,135.39,440200.0,135.7,135.99,135.27,135.39,440200.0
2013-08-02 11:30:00,135.49,135.69,135.16,135.63,103800.0,135.49,135.69,135.16,135.63,103800.0
2013-08-02 12:00:00,135.58,136.22,135.56,136.22,522000.0,135.58,136.22,135.56,136.22,522000.0
2013-08-02 12:30:00,136.22,137.22,135.96,137.14,681200.0,136.22,137.22,135.96,137.14,681200.0
2013-08-02 13:00:00,137.19,138.49,136.73,138.1,772100.0,137.19,138.49,136.73,138.1,772100.0
2013-08-02 13:30:00,138.14,139.45,137.97,139.21,408800.0,138.14,139.45,137.97,139.21,408800.0
2013-08-02 14:00:00,139.29,139.5,138.66,139.12,401600.0,139.29,139.5,138.66,139.12,401600.0
2013-08-02 14:30:00,139.11,139.13,138.62,138.92,242500.0,139.11,139.13,138.62,138.92,242500.0
2013-08-02 15:00:00,139.0,139.14,138.68,139.12,223100.0,139.0,139.14,138.68,139.12,223100.0
2013-08-02 15:30:00,139.15,139.85,138.84,139.62,748700.0,139.15,139.85,138.84,139.62,748700.0
2013-08-05 09:30:00,138.75,139.18,137.44,138.05,692500.0,138.75,139.18,137.44,138.05,692500.0
2013-08-05 10:00:00,138.0,138.35,136.5,136.85,354900.0,138.0,138.35,136.5,136.85,354900.0
2013-08-05 10:30:00,136.85,137.31,135.7,135.72,351000.0,136.85,137.31,135.7,135.72,351000.0
2013-08-05 11:00:00,135.74,135.8,134.42,134.51,561100.0,135.74,135.8,134.42,134.51,561100.0
2013-08-05 11:30:00,134.48,134.53,132.18,133.59,1074400.0,134.48,134.53,132.18,133.59,1074400.0
2013-08-05 12:00:00,133.65,134.39,132.86,132.93,387900.0,133.65,134.39,132.86,132.93,387900.0
2013-08-05 12:30:00,132.87,133.42,132.76,133.21,221700.0,132.87,133.42,132.76,133.21,221700.0
2013-08-05 13:00:00,133.21,134.5,132.88,134.41,268100.0,133.21,134.5,132.88,134.41,268100.0
2013-08-05 13:30:00,134.44,134.56,133.88,134.06,216700.0,134.44,134.56,133.88,134.06,216700.0
2013-08-05 14:00:00,134.06,134.06,133.29,133.63,188100.0,134.06,134.06,133.29,133.63,188100.0
2013-08-05 14:30:00,133.63,133.99,133.13,133.49,173500.0,133.63,133.99,133.13,133.49,173500.0
2013-08-05 15:00:00,133.5,134.18,133.42,134.09,249000.0,133.5,134.18,133.42,134.09,249000.0
2013-08-05 15:30:00,134.1,134.49,133.82,133.89,564400.0,134.1,134.49,133.82,133.89,564400.0
2013-08-06 09:30:00,133.06,135.5,132.96,134.67,560600.0,133.06,135.5,132.96,134.67,560600.0
2013-08-06 10:00:00,134.66,135.87,134.65,135.6,401300.0,134.66,135.87,134.65,135.6,401300.0
2013-08-06 10:30:00,135.55,135.57,133.53,133.64,443900.0,135.55,135.57,133.53,133.64,443900.0
2013-08-06 11:00:00,133.68,134.21,133.11,134.12,167400.0,133.68,134.21,133.11,134.12,167400.0
2013-08-06 11:30:00,134.18,134.63,133.88,134.29,360300.0,134.18,134.63,133.88,134.29,360300.0
2013-08-06 12:00:00,134.29,135.1,134.05,134.8,180100.0,134.29,135.1,134.05,134.8,180100.0
2013-08-06 12:30:00,134.8,134.95,134.21,134.89,126100.0,134.8,134.95,134.21,134.89,126100.0
2013-08-06 13:00:00,134.89,135.58,134.82,135.4,175600.0,134.89,135.58,134.82,135.4,175600.0
2013-08-06 13:30:00,135.39,135.4,134.92,134.99,132700.0,135.39,135.4,134.92,134.99,132700.0
2013-08-06 14:00:00,134.96,135.09,134.27,134.94,117000.0,134.96,135.09,134.27,134.94,117000.0
2013-08-06 14:30:00,134.96,135.48,134.52,134.92,184300.0,134.96,135.48,134.52,134.92,184300.0
2013-08-06 15:00:00,134.89,135.03,134.36,134.86,190800.0,134.89,135.03,134.36,134.86,190800.0
2013-08-06 15:30:00,134.88,134.99,134.17,134.56,320800.0,134.88,134.99,134.17,134.56,320800.0
2013-08-07 09:30:00,134.49,135.4,133.25,133.57,317800.0,134.49,135.4,133.25,133.57,317800.0
2013-08-07 10:00:00,133.31,133.57,132.64,133.14,209200.0,133.31,133.57,132.64,133.14,209200.0
2013-08-07 10:30:00,133.09,133.82,132.65,132.81,198700.0,133.09,133.82,132.65,132.81,198700.0
2013-08-07 11:00:00,132.83,133.42,132.8,133.07,132600.0,132.83,133.42,132.8,133.07,132600.0
2013-08-07 11:30:00,133.02,133.86,133.01,133.72,148200.0,133.02,133.86,133.01,133.72,148200.0
2013-08-07 12:00:00,133.71,134.88,133.71,134.68,194000.0,133.71,134.88,133.71,134.68,194000.0
2013-08-07 12:30:00,134.82,134.9,134.36,134.9,86100.0,134.82,134.9,134.36,134.9,86100.0
2013-08-07 13:00:00,134.89,135.08,134.26,135.05,296500.0,134.89,135.08,134.26,135.05,296500.0
2013-08-07 13:30:00,135.03,135.25,134.91,135.18,97900.0,135.03,135.25,134.91,135.18,97900.0
2013-08-07 14:00:00,135.2,135.75,134.93,135.03,156600.0,135.2,135.75,134.93,135.03,156600.0
2013-08-07 14:30:00,135.07,135.29,134.83,134.84,87300.0,135.07,135.29,134.83,134.84,87300.0
2013-08-07 15:00:00,134.91,135.35,134.8,135.27,108800.0,134.91,135.35,134.8,135.27,108800.0
2013-08-07 15:30:00,135.31,135.55,135.15,135.34,240900.0,135.31,135.55,135.15,135.34,240900.0
2013-08-08 09:30:00,136.79,136.79,134.39,136.11,330800.0,136.79,136.79,134.39,136.11,330800.0
2013-08-08 10:00:00,136.11,136.95,135.58,136.67,188900.0,136.11,136.95,135.58,136.67,188900.0
2013-08-08 10:30:00,136.75,136.75,134.41,135.55,356800.0,136.75,136.75,134.41,135.55,356800.0
2013-08-08 11:00:00,135.57,136.07,135.31,135.86,128800.0,135.57,136.07,135.31,135.86,128800.0
2013-08-08 11:30:00,135.98,136.0,135.66,136.0,115000.0,135.98,136.0,135.66,136.0,115000.0
2013-08-08 12:00:00,136.0,136.0,135.07,135.13,92100.0,136.0,136.0,135.07,135.13,92100.0
2013-08-08 12:30:00,135.18,135.68,135.12,135.34,92400.0,135.18,135.68,135.12,135.34,92400.0
2013-08-08 13:00:00,135.38,135.69,135.26,135.39,86100.0,135.38,135.69,135.26,135.39,86100.0
2013-08-08 13:30:00,135.4,135.63,135.27,135.6,103900.0,135.4,135.63,135.27,135.6,103900.0
2013-08-08 14:00:00,135.64,135.88,135.53,135.75,91200.0,135.64,135.88,135.53,135.75,91200.0
2013-08-08 14:30:00,135.8,135.86,135.55,135.72,84500.0,135.8,135.86,135.55,135.72,84500.0
2013-08-08 15:00:00,135.69,135.85,135.59,135.81,111300.0,135.69,135.85,135.59,135.81,111300.0
2013-08-08 15:30:00,135.8,136.0,135.72,135.84,285600.0,135.8,136.0,135.72,135.84,285600.0
2013-08-09 09:30:00,137.78,139.5,137.75,137.9,780000.0,137.78,139.5,137.75,137.9,780000.0
2013-08-09 10:00:00,137.9,138.64,137.11,138.42,280100.0,137.9,138.64,137.11,138.42,280100.0
2013-08-09 10:30:00,138.48,139.32,138.37,138.86,213400.0,138.48,139.32,138.37,138.86,213400.0
2013-08-09 11:00:00,138.76,139.3,138.14,138.43,122800.0,138.76,139.3,138.14,138.43,122800.0
2013-08-09 11:30:00,138.45,138.59,137.8,137.81,125200.0,138.45,138.59,137.8,137.81,125200.0
2013-08-09 12:00:00,137.93,138.75,137.84,138.75,91700.0,137.93,138.75,137.84,138.75,91700.0
2013-08-09 12:30:00,138.76,139.0,138.61,138.97,118400.0,138.76,139.0,138.61,138.97,118400.0
2013-08-09 13:00:00,138.96,138.99,138.0,138.31,92700.0,138.96,138.99,138.0,138.31,92700.0
2013-08-09 13:30:00,138.31,138.47,137.91,137.95,86600.0,138.31,138.47,137.91,137.95,86600.0
2013-08-09 14:00:00,137.94,138.56,137.86,138.46,138900.0,137.94,138.56,137.86,138.46,138900.0
2013-08-09 14:30:00,138.46,138.71,137.87,137.9,155400.0,138.46,138.71,137.87,137.9,155400.0
2013-08-09 15:00:00,137.88,138.19,137.36,138.0,291100.0,137.88,138.19,137.36,138.0,291100.0
2013-08-09 15:30:00,137.92,138.27,137.91,138.21,219600.0,137.92,138.27,137.91,138.21,219600.0
2013-08-12 09:30:00,137.07,139.39,136.65,138.74,526400.0,137.07,139.39,136.65,138.74,526400.0
2013-08-12 10:00:00,138.76,139.09,137.11,137.16,387800.0,138.76,139.09,137.11,137.16,387800.0
2013-08-12 10:30:00,137.1,137.27,136.4,137.23,280100.0,137.1,137.27,136.4,137.23,280100.0
2013-08-12 11:00:00,137.25,137.3,136.5,136.59,174300.0,137.25,137.3,136.5,136.59,174300.0
2013-08-12 11:30:00,136.63,136.67,135.66,136.05,199200.0,136.63,136.67,135.66,136.05,199200.0
2013-08-12 12:00:00,136.04,136.96,135.7,136.95,272800.0,136.04,136.96,135.7,136.95,272800.0
2013-08-12 12:30:00,136.94,136.94,136.36,136.53,128400.0,136.94,136.94,136.36,136.53,128400.0
2013-08-12 13:00:00,136.54,137.15,136.54,136.85,143200.0,136.54,137.15,136.54,136.85,143200.0
2013-08-12 13:30:00,136.85,137.04,136.7,136.75,163800.0,136.85,137.04,136.7,136.75,163800.0
2013-08-12 14:00:00,136.75,136.76,136.23,136.24,138000.0,136.75,136.76,136.23,136.24,138000.0
2013-08-12 14:30:00,136.26,136.48,136.1,136.41,130000.0,136.26,136.48,136.1,136.41,130000.0
2013-08-12 15:00:00,136.37,136.62,136.37,136.54,118400.0,136.37,136.62,136.37,136.54,118400.0
2013-08-12 15:30:00,136.53,136.79,136.52,136.76,296700.0,136.53,136.79,136.52,136.76,296700.0
2013-08-13 09:30:00,137.56,138.94,136.81,137.3,536300.0,137.56,138.94,136.81,137.3,536300.0
2013-08-13 10:00:00,137.27,138.77,136.76,138.72,426400.0,137.27,138.77,136.76,138.72,426400.0
2013-08-13 10:30:00,138.73,139.4,138.19,138.44,586300.0,138.73,139.4,138.19,138.44,586300.0
2013-08-13 11:00:00,138.45,138.88,138.4,138.63,113500.0,138.45,138.88,138.4,138.63,113500.0
2013-08-13 11:30:00,138.62,138.82,138.2,138.43,153000.0,138.62,138.82,138.2,138.43,153000.0
2013-08-13 12:00:00,138.46,138.86,138.16,138.46,105900.0,138.46,138.86,138.16,138.46,105900.0
2013-08-13 12:30:00,138.51,139.49,138.38,139.42,207300.0,138.51,139.49,138.38,139.42,207300.0
2013-08-13 13:00:00,139.42,139.97,139.39,139.75,221900.0,139.42,139.97,139.39,139.75,221900.0
2013-08-13 13:30:00,139.72,140.25,139.5,140.22,342900.0,139.72,140.25,139.5,140.22,342900.0
2013-08-13 14:00:00,140.25,140.59,139.8,140.58,354600.0,140.25,140.59,139.8,140.58,354600.0
2013-08-13 14:30:00,140.53,141.0,139.69,140.99,340000.0,140.53,141.0,139.69,140.99,340000.0
2013-08-13 15:00:00,140.99,142.48,140.83,142.3,582200.0,140.99,142.48,140.83,142.3,582200.0
2013-08-13 15:30:00,142.36,142.5,141.39,141.51,557500.0,142.36,142.5,141.39,141.51,557500.0
2013-08-14 09:30:00,140.55,143.1,140.31,141.85,654800.0,140.55,143.1,140.31,141.85,654800.0
2013-08-14 10:00:00,141.85,143.12,141.73,142.24,315300.0,141.85,143.12,141.73,142.24,315300.0
2013-08-14 10:30:00,142.24,142.85,141.46,141.67,334400.0,142.24,142.85,141.46,141.67,334400.0
2013-08-14 11:00:00,141.63,141.71,140.8,141.1,326600.0,141.63,141.71,140.8,141.1,326600.0
2013-08-14 11:30:00,141.1,141.12,140.03,140.52,223100.0,141.1,141.12,140.03,140.52,223100.0
2013-08-14 12:00:00,140.55,140.88,139.0,139.79,277700.0,140.55,140.88,139.0,139.79,277700.0
2013-08-14 12:30:00,139.79,140.29,139.73,139.81,173300.0,139.79,140.29,139.73,139.81,173300.0
2013-08-14 13:00:00,139.86,139.91,139.32,139.63,108200.0,139.86,139.91,139.32,139.63,108200.0
2013-08-14 13:30:00,139.6,139.6,138.38,138.52,194500.0,139.6,139.6,138.38,138.52,194500.0
2013-08-14 14:00:00,138.56,139.03,138.3,138.35,128600.0,138.56,139.03,138.3,138.35,128600.0
2013-08-14 14:30:00,138.35,139.0,138.27,138.9,141700.0,138.35,139.0,138.27,138.9,141700.0
2013-08-14 15:00:00,138.9,139.01,138.33,138.53,143200.0,138.9,139.01,138.33,138.53,143200.0
2013-08-14 15:30:00,138.55,138.61,138.11,138.5,297700.0,138.55,138.61,138.11,138.5,297700.0
2013-08-15 09:30:00,137.0,137.95,135.51,137.41,394000.0,137.0,137.95,135.51,137.41,394000.0
2013-08-15 10:00:00,137.22,137.88,136.42,137.14,245200.0,137.22,137.88,136.42,137.14,245200.0
2013-08-15 10:30:00,137.17,137.48,136.8,137.1,140600.0,137.17,137.48,136.8,137.1,140600.0
2013-08-15 11:00:00,137.03,137.72,136.92,137.54,131300.0,137.03,137.72,136.92,137.54,131300.0
2013-08-15 11:30:00,137.59,138.43,137.54,137.99,211700.0,137.59,138.43,137.54,137.99,211700.0
2013-08-15 12:00:00,137.98,138.16,137.47,137.51,104000.0,137.98,138.16,137.47,137.51,104000.0
2013-08-15 12:30:00,137.51,137.68,136.72,136.72,80700.0,137.51,137.68,136.72,136.72,80700.0
2013-08-15 13:00:00,136.7,136.75,135.89,136.27,188200.0,136.7,136.75,135.89,136.27,188200.0
2013-08-15 13:30:00,136.24,136.43,135.51,135.65,128300.0,136.24,136.43,135.51,135.65,128300.0
2013-08-15 14:00:00,135.67,135.73,134.32,135.25,380200.0,135.67,135.73,134.32,135.25,380200.0
2013-08-15 14:30:00,135.16,135.59,135.14,135.2,119600.0,135.16,135.59,135.14,135.2,119600.0
2013-08-15 15:00:00,135.24,135.33,134.43,134.46,220500.0,135.24,135.33,134.43,134.46,220500.0
2013-08-15 15:30:00,134.46,134.98,134.44,134.88,320600.0,134.46,134.98,134.44,134.88,320600.0
2013-08-16 09:30:00,135.17,135.79,132.69,133.98,562200.0,135.17,135.79,132.69,133.98,562200.0
2013-08-16 10:00:00,133.87,134.68,133.52,134.56,323100.0,133.87,134.68,133.52,134.56,323100.0
2013-08-16 10:30:00,134.56,134.65,134.0,134.6,200800.0,134.56,134.65,134.0,134.6,200800.0
2013-08-16 11:00:00,134.6,135.16,134.22,134.98,230900.0,134.6,135.16,134.22,134.98,230900.0
2013-08-16 11:30:00,134.98,135.28,134.75,135.02,188200.0,134.98,135.28,134.75,135.02,188200.0
2013-08-16 12:00:00,135.0,135.5,134.9,135.21,94600.0,135.0,135.5,134.9,135.21,94600.0
2013-08-16 12:30:00,135.13,135.17,134.0,134.41,157800.0,135.13,135.17,134.0,134.41,157800.0
2013-08-16 13:00:00,134.44,135.14,134.15,135.06,94700.0,134.44,135.14,134.15,135.06,94700.0
2013-08-16 13:30:00,135.02,135.5,134.92,135.33,138700.0,135.02,135.5,134.92,135.33,138700.0
2013-08-16 14:00:00,135.36,135.5,134.7,135.25,118800.0,135.36,135.5,134.7,135.25,118800.0
2013-08-16 14:30:00,135.26,135.59,135.17,135.46,110200.0,135.26,135.59,135.17,135.46,110200.0
2013-08-16 15:00:00,135.43,135.55,135.14,135.29,116300.0,135.43,135.55,135.14,135.29,116300.0
2013-08-16 15:30:00,135.29,135.45,134.57,134.64,354900.0,135.29,135.45,134.57,134.64,354900.0
2013-08-19 09:30:00,134.48,135.4,133.24,134.96,346500.0,134.48,135.4,133.24,134.96,346500.0
2013-08-19 10:00:00,135.0,136.45,134.88,135.45,368800.0,135.0,136.45,134.88,135.45,368800.0
2013-08-19 10:30:00,135.45,136.5,135.41,136.42,100700.0,135.45,136.5,135.41,136.42,100700.0
2013-08-19 11:00:00,136.42,137.55,136.22,137.19,191800.0,136.42,137.55,136.22,137.19,191800.0
2013-08-19 11:30:00,137.18,137.79,136.98,137.58,153100.0,137.18,137.79,136.98,137.58,153100.0
2013-08-19 12:00:00,137.55,137.76,136.68,137.2,153300.0,137.55,137.76,136.68,137.2,153300.0
2013-08-19 12:30:00,137.17,137.66,136.84,137.64,80700.0,137.17,137.66,136.84,137.64,80700.0
2013-08-19 13:00:00,137.65,137.72,136.96,137.08,73500.0,137.65,137.72,136.96,137.08,73500.0
2013-08-19 13:30:00,137.06,137.08,136.4,136.66,124000.0,137.06,137.08,136.4,136.66,124000.0
2013-08-19 14:00:00,136.64,137.0,136.16,136.4,117600.0,136.64,137.0,136.16,136.4,117600.0
2013-08-19 14:30:00,136.39,136.44,135.38,135.55,114200.0,136.39,136.44,135.38,135.55,114200.0
2013-08-19 15:00:00,135.5,135.61,134.91,134.92,134000.0,135.5,135.61,134.91,134.92,134000.0
2013-08-19 15:30:00,134.96,135.47,134.85,135.02,188200.0,134.96,135.47,134.85,135.02,188200.0
2013-08-20 09:30:00,134.75,136.5,134.47,135.44,280600.0,134.75,136.5,134.47,135.44,280600.0
2013-08-20 10:00:00,135.43,135.73,134.8,135.67,298100.0,135.43,135.73,134.8,135.67,298100.0
2013-08-20 10:30:00,135.64,135.95,135.11,135.25,197800.0,135.64,135.95,135.11,135.25,197800.0
2013-08-20 11:00:00,135.31,135.42,134.75,135.07,147900.0,135.31,135.42,134.75,135.07,147900.0
2013-08-20 11:30:00,135.09,135.31,134.89,134.96,98600.0,135.09,135.31,134.89,134.96,98600.0
2013-08-20 12:00:00,135.0,135.08,134.7,134.9,70000.0,135.0,135.08,134.7,134.9,70000.0
2013-08-20 12:30:00,134.97,135.0,134.7,134.84,100000.0,134.97,135.0,134.7,134.84,100000.0
2013-08-20 13:00:00,134.84,135.05,134.73,134.79,88700.0,134.84,135.05,134.73,134.79,88700.0
2013-08-20 13:30:00,134.8,134.84,134.44,134.62,66200.0,134.8,134.84,134.44,134.62,66200.0
2013-08-20 14:00:00,134.67,134.78,134.33,134.44,75600.0,134.67,134.78,134.33,134.44,75600.0
2013-08-20 14:30:00,134.46,135.5,134.37,135.16,136600.0,134.46,135.5,134.37,135.16,136600.0
2013-08-20 15:00:00,135.2,135.49,134.96,135.18,114100.0,135.2,135.49,134.96,135.18,114100.0
2013-08-20 15:30:00,135.19,135.38,134.82,134.99,201900.0,135.19,135.38,134.82,134.99,201900.0
2013-08-21 09:30:00,134.56,136.39,134.51,135.89,300400.0,134.56,136.39,134.51,135.89,300400.0
2013-08-21 10:00:00,135.97,136.62,135.8,136.35,243800.0,135.97,136.62,135.8,136.35,243800.0
2013-08-21 10:30:00,136.44,136.44,135.95,136.04,125500.0,136.44,136.44,135.95,136.04,125500.0
2013-08-21 11:00:00,136.01,136.16,135.75,136.03,110700.0,136.01,136.16,135.75,136.03,110700.0
2013-08-21 11:30:00,135.99,136.0,134.55,134.6,185600.0,135.99,136.0,134.55,134.6,185600.0
2013-08-21 12:00:00,134.61,134.72,134.2,134.47,145200.0,134.61,134.72,134.2,134.47,145200.0
2013-08-21 12:30:00,134.46,134.69,134.08,134.56,110800.0,134.46,134.69,134.08,134.56,110800.0
2013-08-21 13:00:00,134.61,135.19,134.41,135.11,120700.0,134.61,135.19,134.41,135.11,120700.0
2013-08-21 13:30:00,135.12,135.48,135.05,135.07,66200.0,135.12,135.48,135.05,135.07,66200.0
2013-08-21 14:00:00,135.14,135.31,134.66,135.16,233300.0,135.14,135.31,134.66,135.16,233300.0
2013-08-21 14:30:00,135.16,136.53,135.08,135.99,249200.0,135.16,136.53,135.08,135.99,249200.0
2013-08-21 15:00:00,135.98,136.29,135.84,135.85,115400.0,135.98,136.29,135.84,135.85,115400.0
2013-08-21 15:30:00,135.91,136.16,135.79,136.0,314800.0,135.91,136.16,135.79,136.0,314800.0
2013-08-22 09:30:00,137.54,142.35,137.54,140.39,1069600.0,137.54,142.35,137.54,140.39,1069600.0
2013-08-22 10:00:00,140.39,141.31,140.06,141.25,434600.0,140.39,141.31,140.06,141.25,434600.0
2013-08-22 10:30:00,141.25,141.26,139.67,140.0,312500.0,141.25,141.26,139.67,140.0,312500.0
2013-08-22 11:00:00,139.85,140.75,139.33,139.7,174800.0,139.85,140.75,139.33,139.7,174800.0
2013-08-22 11:30:00,139.78,139.85,138.81,138.82,192800.0,139.78,139.85,138.81,138.82,192800.0
2013-08-22 12:00:00,138.83,139.07,138.7,138.81,65400.0,138.83,139.07,138.7,138.81,65400.0
2013-08-22 12:30:00,138.81,138.81,138.75,138.81,300.0,138.81,138.81,138.75,138.81,300.0
2013-08-22 13:00:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:30:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 14:00:00,138.73,138.73,138.73,138.73,200.0,138.73,138.73,138.73,138.73,200.0
2013-08-22 14:30:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:00:00,138.7,139.58,138.0,139.07,59900.0,138.7,139.58,138.0,139.07,59900.0
2013-08-22 15:30:00,139.41,139.7,138.86,139.56,377800.0,139.41,139.7,138.86,139.56,377800.0
2013-08-23 09:30:00,140.58,140.58,138.59,138.79,326700.0,140.58,140.58,138.59,138.79,326700.0
2013-08-23 10:00:00,138.62,138.94,138.01,138.32,257100.0,138.62,138.94,138.01,138.32,257100.0
2013-08-23 10:30:00,138.3,138.7,137.65,138.46,223300.0,138.3,138.7,137.65,138.46,223300.0
2013-08-23 11:00:00,138.5,138.69,137.91,138.16,180700.0,138.5,138.69,137.91,138.16,180700.0
2013-08-23 11:30:00,138.16,138.74,138.05,138.6,103500.0,138.16,138.74,138.05,138.6,103500.0
2013-08-23 12:00:00,138.64,139.0,138.44,138.54,99800.0,138.64,139.0,138.44,138.54,99800.0
2013-08-23 12:30:00,138.49,138.55,138.24,138.42,67800.0,138.49,138.55,138.24,138.42,67800.0
2013-08-23 13:00:00,138.42,138.86,138.38,138.74,43700.0,138.42,138.86,138.38,138.74,43700.0
2013-08-23 13:30:00,138.75,139.06,138.71,138.88,87800.0,138.75,139.06,138.71,138.88,87800.0
2013-08-23 14:00:00,138.88,138.91,138.53,138.64,56700.0,138.88,138.91,138.53,138.64,56700.0
2013-08-23 14:30:00,138.66,138.81,138.6,138.72,95200.0,138.66,138.81,138.6,138.72,95200.0
2013-08-23 15:00:00,138.73,138.94,138.62,138.87,125000.0,138.73,138.94,138.62,138.87,125000.0
2013-08-23 15:30:00,138.87,139.04,138.52,138.62,293300.0,138.87,139.04,138.52,138.62,293300.0
2013-08-26 09:30:00,139.53,140.93,138.68,138.75,547100.0,139.53,140.93,138.68,138.75,547100.0
2013-08-26 10:00:00,138.73,138.93,138.13,138.43,299200.0,138.73,138.93,138.13,138.43,299200.0
2013-08-26 10:30:00,138.5,139.16,138.2,139.05,483300.0,138.5,139.16,138.2,139.05,483300.0
2013-08-26 11:00:00,138.95,140.08,138.95,139.44,183800.0,138.95,140.08,138.95,139.44,183800.0
2013-08-26 11:30:00,139.38,139.45,138.76,139.14,116100.0,139.38,139.45,138.76,139.14,116100.0
2013-08-26 12:00:00,139.14,139.66,139.02,139.56,83000.0,139.14,139.66,139.02,139.56,83000.0
2013-08-26 12:30:00,139.56,140.03,139.44,139.59,187700.0,139.56,140.03,139.44,139.59,187700.0
2013-08-26 13:00:00,139.6,140.01,139.41,139.79,100900.0,139.6,140.01,139.41,139.79,100900.0
2013-08-26 13:30:00,139.8,139.95,139.62,139.85,99300.0,139.8,139.95,139.62,139.85,99300.0
2013-08-26 14:00:00,139.84,140.18,139.67,139.71,181100.0,139.84,140.18,139.67,139.71,181100.0
2013-08-26 14:30:00,139.72,139.83,139.35,139.45,151000.0,139.72,139.83,139.35,139.45,151000.0
2013-08-26 15:00:00,139.46,139.55,138.37,138.83,265200.0,139.46,139.55,138.37,138.83,265200.0
2013-08-26 15:30:00,138.84,139.07,138.75,139.02,307100.0,138.84,139.07,138.75,139.02,307100.0
2013-08-27 09:30:00,137.41,138.0,136.51,137.22,353200.0,137.41,138.0,136.51,137.22,353200.0
2013-08-27 10:00:00,137.15,137.39,136.26,136.29,297600.0,137.15,137.39,136.26,136.29,297600.0
2013-08-27 10:30:00,136.31,136.85,136.31,136.71,248700.0,136.31,136.85,136.31,136.71,248700.0
2013-08-27 11:00:00,136.8,137.52,136.7,136.91,169600.0,136.8,137.52,136.7,136.91,169600.0
2013-08-27 11:30:00,137.08,137.13,136.0,136.83,107800.0,137.08,137.13,136.0,136.83,107800.0
2013-08-27 12:00:00,136.83,136.83,136.33,136.37,126800.0,136.83,136.83,136.33,136.37,126800.0
2013-08-27 12:30:00,136.33,136.49,136.07,136.36,62400.0,136.33,136.49,136.07,136.36,62400.0
2013-08-27 13:00:00,136.36,136.38,135.11,135.27,119500.0,136.36,136.38,135.11,135.27,119500.0
2013-08-27 13:30:00,135.24,136.74,135.17,136.58,168100.0,135.24,136.74,135.17,136.58,168100.0
2013-08-27 14:00:00,136.5,137.38,136.14,136.41,230000.0,136.5,137.38,136.14,136.41,230000.0
2013-08-27 14:30:00,136.4,136.55,135.81,135.96,82500.0,136.4,136.55,135.81,135.96,82500.0
2013-08-27 15:00:00,135.9,136.22,135.05,135.06,231800.0,135.9,136.22,135.05,135.06,231800.0
2013-08-27 15:30:00,135.1,135.25,134.7,135.11,389000.0,135.1,135.25,134.7,135.11,389000.0
2013-08-28 09:30:00,134.84,135.05,133.65,134.52,387000.0,134.84,135.05,133.65,134.52,387000.0
2013-08-28 10:00:00,134.5,135.3,134.17,134.7,333900.0,134.5,135.3,134.17,134.7,333900.0
2013-08-28 10:30:00,134.65,135.91,134.41,135.89,254400.0,134.65,135.91,134.41,135.89,254400.0
2013-08-28 11:00:00,135.85,136.89,135.44,136.72,280300.0,135.85,136.89,135.44,136.72,280300.0
2013-08-28 11:30:00,136.72,137.1,136.3,136.9,146000.0,136.72,137.1,136.3,136.9,146000.0
2013-08-28 12:00:00,137.02,137.85,136.93,137.7,114400.0,137.02,137.85,136.93,137.7,114400.0
2013-08-28 12:30:00,137.7,137.99,137.58,137.93,93900.0,137.7,137.99,137.58,137.93,93900.0
2013-08-28 13:00:00,137.94,139.3,137.94,139.3,249700.0,137.94,139.3,137.94,139.3,249700.0
2013-08-28 13:30:00,139.28,139.3,138.24,138.93,104200.0,139.28,139.3,138.24,138.93,104200.0
2013-08-28 14:00:00,138.93,139.05,137.85,138.57,215800.0,138.93,139.05,137.85,138.57,215800.0
2013-08-28 14:30:00,138.62,138.97,138.48,138.97,82300.0,138.62,138.97,138.48,138.97,82300.0
2013-08-28 15:00:00,138.97,139.59,138.84,139.37,168900.0,138.97,139.59,138.84,139.37,168900.0
2013-08-28 15:30:00,139.37,139.59,138.97,139.02,386700.0,139.37,139.59,138.97,139.02,386700.0
2013-08-29 09:30:00,139.0,140.69,138.53,139.96,501400.0,139.0,140.69,138.53,139.96,501400.0
2013-08-29 10:00:00,140.02,140.1,138.55,138.79,229000.0,140.02,140.1,138.55,138.79,229000.0
2013-08-29 10:30:00,138.76,139.69,138.76,139.23,153900.0,138.76,139.69,138.76,139.23,153900.0
2013-08-29 11:00:00,139.31,139.65,139.2,139.54,81300.0,139.31,139.65,139.2,139.54,81300.0
2013-08-29 11:30:00,139.54,140.08,139.52,139.66,146500.0,139.54,140.08,139.52,139.66,146500.0
2013-08-29 12:00:00,139.6,139.9,139.55,139.69,56900.0,139.6,139.9,139.55,139.69,56900.0
2013-08-29 12:30:00,139.63,139.7,139.45,139.48,76900.0,139.63,139.7,139.45,139.48,76900.0
2013-08-29 13:00:00,139.45,139.63,139.42,139.63,95900.0,139.45,139.63,139.42,139.63,95900.0
2013-08-29 13:30:00,139.6,139.6,139.12,139.27,162500.0,139.6,139.6,139.12,139.27,162500.0
2013-08-29 14:00:00,139.26,139.65,139.12,139.5,94200.0,139.26,139.65,139.12,139.5,94200.0
2013-08-29 14:30:00,139.53,139.67,139.4,139.6,68300.0,139.53,139.67,139.4,139.6,68300.0
2013-08-29 15:00:00,139.6,140.06,139.58,139.98,186500.0,139.6,140.06,139.58,139.98,186500.0
2013-08-29 15:30:00,139.98,140.09,139.74,139.75,424600.0,139.98,140.09,139.74,139.75,424600.0
2013-08-30 09:30:00,139.7,140.09,137.78,138.1,353800.0,139.7,140.09,137.78,138.1,353800.0
2013-08-30 10:00:00,138.05,138.1,137.02,137.04,183000.0,138.05,138.1,137.02,137.04,183000.0
2013-08-30 10:30:00,137.03,137.2,136.0,136.33,260900.0,137.03,137.2,136.0,136.33,260900.0
2013-08-30 11:00:00,136.27,136.92,136.17,136.61,170400.0,136.27,136.92,136.17,136.61,170400.0
2013-08-30 11:30:00,136.74,136.81,135.8,135.83,156600.0,136.74,136.81,135.8,135.83,156600.0
2013-08-30 12:00:00,135.83,136.32,135.8,136.13,221900.0,135.83,136.32,135.8,136.13,221900.0
2013-08-30 12:30:00,136.14,136.5,135.84,136.47,135300.0,136.14,136.5,135.84,136.47,135300.0
2013-08-30 13:00:00,136.4,136.55,135.58,136.0,136000.0,136.4,136.55,135.58,136.0,136000.0
2013-08-30 13:30:00,135.97,136.05,135.7,135.82,124000.0,135.97,136.05,135.7,135.82,124000.0
2013-08-30 14:00:00,135.77,135.78,135.36,135.52,115900.0,135.77,135.78,135.36,135.52,115900.0
2013-08-30 14:30:00,135.48,135.74,135.21,135.42,108500.0,135.48,135.74,135.21,135.42,108500.0
2013-08-30 15:00:00,135.35,135.61,135.14,135.56,143000.0,135.35,135.61,135.14,135.56,143000.0
2013-08-30 15:30:00,135.57,135.59,135.1,135.54,340700.0,135.57,135.59,135.1,135.54,340700.0
2013-09-03 09:30:00,137.89,139.03,137.1,137.72,448900.0,137.89,139.03,137.1,137.72,448900.0
2013-09-03 10:00:00,137.72,139.42,137.62,139.34,546500.0,137.72,139.42,137.62,139.34,546500.0
2013-09-03 10:30:00,139.35,139.42,138.8,138.93,247100.0,139.35,139.42,138.8,138.93,247100.0
2013-09-03 11:00:00,138.81,138.86,137.54,137.54,142300.0,138.81,138.86,137.54,137.54,142300.0
2013-09-03 11:30:00,137.6,137.74,136.95,137.56,120900.0,137.6,137.74,136.95,137.56,120900.0
2013-09-03 12:00:00,137.55,137.86,137.18,137.38,131500.0,137.55,137.86,137.18,137.38,131500.0
2013-09-03 12:30:00,137.34,137.89,136.8,136.87,123700.0,137.34,137.89,136.8,136.87,123700.0
2013-09-03 13:00:00,136.76,137.04,136.67,136.95,100400.0,136.76,137.04,136.67,136.95,100400.0
2013-09-03 13:30:00,136.97,137.09,135.9,135.94,107900.0,136.97,137.09,135.9,135.94,107900.0
2013-09-03 14:00:00,135.92,136.58,135.89,136.32,132200.0,135.92,136.58,135.89,136.32,132200.0
2013-09-03 14:30:00,136.42,136.59,136.11,136.24,224000.0,136.42,136.59,136.11,136.24,224000.0
2013-09-03 15:00:00,136.24,136.44,135.91,136.09,268500.0,136.24,136.44,135.91,136.09,268500.0
2013-09-03 15:30:00,136.1,136.37,135.83,136.17,409600.0,136.1,136.37,135.83,136.17,409600.0
2013-09-04 09:30:00,137.2,137.2,136.02,136.25,291800.0,137.2,137.2,136.02,136.25,291800.0
2013-09-04 10:00:00,136.18,136.3,135.16,135.65,222000.0,136.18,136.3,135.16,135.65,222000.0
2013-09-04 10:30:00,135.58,135.65,134.89,134.91,290800.0,135.58,135.65,134.89,134.91,290800.0
2013-09-04 11:00:00,135.0,135.02,134.64,134.98,165000.0,135.0,135.02,134.64,134.98,165000.0
2013-09-04 11:30:00,135.0,135.0,133.7,134.32,304100.0,135.0,135.0,133.7,134.32,304100.0
2013-09-04 12:00:00,134.34,134.58,134.13,134.51,291200.0,134.34,134.58,134.13,134.51,291200.0
2013-09-04 12:30:00,134.5,134.65,134.4,134.55,129900.0,134.5,134.65,134.4,134.55,129900.0
2013-09-04 13:00:00,134.55,134.84,134.43,134.74,125700.0,134.55,134.84,134.43,134.74,125700.0
2013-09-04 13:30:00,134.75,134.81,134.33,134.43,111400.0,134.75,134.81,134.33,134.43,111400.0
2013-09-04 14:00:00,134.42,134.65,134.1,134.4,141600.0,134.42,134.65,134.1,134.4,141600.0
2013-09-04 14:30:00,134.4,134.62,134.34,134.34,166300.0,134.4,134.62,134.34,134.34,166300.0
2013-09-04 15:00:00,134.36,134.65,134.12,134.17,236200.0,134.36,134.65,134.12,134.17,236200.0
2013-09-04 15:30:00,134.26,134.53,134.22,134.48,383600.0,134.26,134.53,134.22,134.48,383600.0
2013-09-05 09:30:00,134.83,134.95,132.31,133.33,791800.0,134.83,134.95,132.31,133.33,791800.0
2013-09-05 10:00:00,133.28,133.55,132.44,132.73,406100.0,133.28,133.55,132.44,132.73,406100.0
2013-09-05 10:30:00,132.66,133.45,132.53,133.11,292500.0,132.66,133.45,132.53,133.11,292500.0
2013-09-05 11:00:00,133.06,133.39,132.62,133.3,173100.0,133.06,133.39,132.62,133.3,173100.0
2013-09-05 11:30:00,133.3,133.55,133.2,133.44,188100.0,133.3,133.55,133.2,133.44,188100.0
2013-09-05 12:00:00,133.42,133.48,132.87,133.06,128200.0,133.42,133.48,132.87,133.06,128200.0
2013-09-05 12:30:00,133.07,133.53,133.07,133.49,191700.0,133.07,133.53,133.07,133.49,191700.0
2013-09-05 13:00:00,133.49,133.52,133.22,133.36,87700.0,133.49,133.52,133.22,133.36,87700.0
2013-09-05 13:30:00,133.3,133.41,132.88,132.93,119500.0,133.3,133.41,132.88,132.93,119500.0
2013-09-05 14:00:00,132.92,133.34,132.9,133.24,184800.0,132.92,133.34,132.9,133.24,184800.0
2013-09-05 14:30:00,133.27,133.52,133.25,133.46,147300.0,133.27,133.52,133.25,133.46,147300.0
2013-09-05 15:00:00,133.43,133.52,133.22,133.33,138800.0,133.43,133.52,133.22,133.33,138800.0
2013-09-05 15:30:00,133.33,133.33,132.85,132.98,399400.0,133.33,133.33,132.85,132.98,399400.0
2013-09-06 09:30:00,133.28,134.71,132.87,133.44,630000.0,133.28,134.71,132.87,133.44,630000.0
2013-09-06 10:00:00,133.37,134.63,132.62,134.47,454700.0,133.37,134.63,132.62,134.47,454700.0
2013-09-06 10:30:00,134.5,135.37,134.5,135.31,489100.0,134.5,135.37,134.5,135.31,489100.0
2013-09-06 11:00:00,135.29,135.99,134.88,135.07,284000.0,135.29,135.99,134.88,135.07,284000.0
2013-09-06 11:30:00,135.08,135.64,134.94,135.51,306800.0,135.08,135.64,134.94,135.51,306800.0
2013-09-06 12:00:00,135.53,135.87,135.4,135.59,170800.0,135.53,135.87,135.4,135.59,170800.0
2013-09-06 12:30:00,135.59,135.77,135.32,135.72,154600.0,135.59,135.77,135.32,135.72,154600.0
2013-09-06 13:00:00,135.72,135.79,135.54,135.73,192700.0,135.72,135.79,135.54,135.73,192700.0
2013-09-06 13:30:00,135.7,136.38,135.66,136.2,213100.0,135.7,136.38,135.66,136.2,213100.0
2013-09-06 14:00:00,136.21,136.35,135.93,135.96,160100.0,136.21,136.35,135.93,135.96,160100.0
2013-09-06 14:30:00,136.01,136.59,136.01,136.55,344700.0,136.01,136.59,136.01,136.55,344700.0
2013-09-06 15:00:00,136.54,136.69,135.93,136.51,318700.0,136.54,136.69,135.93,136.51,318700.0
2013-09-06 15:30:00,136.49,136.5,135.6,135.67,512700.0,136.49,136.5,135.6,135.67,512700.0
2013-09-09 09:30:00,137.46,137.66,135.21,135.21,474300.0,137.46,137.66,135.21,135.21,474300.0
2013-09-09 10:00:00,135.22,135.72,134.4,135.62,368500.0,135.22,135.72,134.4,135.62,368500.0
2013-09-09 10:30:00,135.61,135.95,135.47,135.79,169100.0,135.61,135.95,135.47,135.79,169100.0
2013-09-09 11:00:00,135.74,136.75,135.6,136.75,214600.0,135.74,136.75,135.6,136.75,214600.0
2013-09-09 11:30:00,136.73,137.01,136.4,136.68,206600.0,136.73,137.01,136.4,136.68,206600.0
2013-09-09 12:00:00,136.75,136.99,136.48,136.96,111700.0,136.75,136.99,136.48,136.96,111700.0
2013-09-09 12:30:00,136.96,137.18,136.77,137.06,128100.0,136.96,137.18,136.77,137.06,128100.0
2013-09-09 13:00:00,137.13,137.18,136.87,136.99,105400.0,137.13,137.18,136.87,136.99,105400.0
2013-09-09 13:30:00,136.95,137.45,136.92,137.45,106800.0,136.95,137.45,136.92,137.45,106800.0
2013-09-09 14:00:00,137.43,137.73,136.95,137.14,214300.0,137.43,137.73,136.95,137.14,214300.0
2013-09-09 14:30:00,137.18,137.39,136.92,137.1,95700.0,137.18,137.39,136.92,137.1,95700.0
2013-09-09 15:00:00,137.1,137.22,136.85,136.97,149400.0,137.1,137.22,136.85,136.97,149400.0
2013-09-09 15:30:00,136.95,136.96,136.43,136.53,342300.0,136.95,136.96,136.43,136.53,342300.0
2013-09-10 09:30:00,137.82,138.48,137.52,137.69,304600.0,137.82,138.48,137.52,137.69,304600.0
2013-09-10 10:00:00,137.6,139.63,137.59,139.53,609500.0,137.6,139.63,137.59,139.53,609500.0
2013-09-10 10:30:00,139.5,140.04,139.08,139.72,416700.0,139.5,140.04,139.08,139.72,416700.0
2013-09-10 11:00:00,139.71,140.0,139.37,139.57,361800.0,139.71,140.0,139.37,139.57,361800.0
2013-09-10 11:30:00,139.57,139.66,137.51,137.94,458300.0,139.57,139.66,137.51,137.94,458300.0
2013-09-10 12:00:00,137.98,139.04,137.9,138.85,141800.0,137.98,139.04,137.9,138.85,141800.0
2013-09-10 12:30:00,138.79,139.81,138.59,139.61,135200.0,138.79,139.81,138.59,139.61,135200.0
2013-09-10 13:00:00,139.64,139.65,139.05,139.29,151400.0,139.64,139.65,139.05,139.29,151400.0
2013-09-10 13:30:00,139.42,139.99,139.01,139.9,153900.0,139.42,139.99,139.01,139.9,153900.0
2013-09-10 14:00:00,139.96,140.48,139.63,140.05,410100.0,139.96,140.48,139.63,140.05,410100.0
2013-09-10 14:30:00,139.99,140.14,139.05,139.91,202100.0,139.99,140.14,139.05,139.91,202100.0
2013-09-10 15:00:00,139.91,140.9,139.63,140.49,338900.0,139.91,140.9,139.63,140.49,338900.0
2013-09-10 15:30:00,140.47,140.6,139.69,140.6,566500.0,140.47,140.6,139.69,140.6,566500.0
2013-09-11 09:30:00,139.8,145.6,139.8,144.94,1608600.0,139.8,145.6,139.8,144.94,1608600.0
2013-09-11 10:00:00,144.99,145.3,143.26,144.85,878100.0,144.99,145.3,143.26,144.85,878100.0
2013-09-11 10:30:00,144.85,145.26,144.35,144.91,355000.0,144.85,145.26,144.35,144.91,355000.0
2013-09-11 11:00:00,144.98,146.66,144.52,146.44,516300.0,144.98,146.66,144.52,146.44,516300.0
2013-09-11 11:30:00,146.46,148.2,146.23,147.47,715500.0,146.46,148.2,146.23,147.47,715500.0
2013-09-11 12:00:00,147.5,148.25,147.16,147.77,439600.0,147.5,148.25,147.16,147.77,439600.0
2013-09-11 12:30:00,147.69,148.0,146.35,147.76,341800.0,147.69,148.0,146.35,147.76,341800.0
2013-09-11 13:00:00,147.84,148.2,147.25,147.79,257800.0,147.84,148.2,147.25,147.79,257800.0
2013-09-11 13:30:00,147.8,148.25,146.9,147.08,246000.0,147.8,148.25,146.9,147.08,246000.0
2013-09-11 14:00:00,147.09,147.89,146.53,147.44,194300.0,147.09,147.89,146.53,147.44,194300.0
2013-09-11 14:30:00,147.38,147.99,147.31,147.77,194600.0,147.38,147.99,147.31,147.77,194600.0
2013-09-11 15:00:00,147.7,147.9,147.47,147.5,240100.0,147.7,147.9,147.47,147.5,240100.0
2013-09-11 15:30:00,147.53,147.98,147.25,147.35,619900.0,147.53,147.98,147.25,147.35,619900.0
2013-09-12 09:30:00,146.85,147.6,144.5,146.0,584800.0,146.85,147.6,144.5,146.0,584800.0
2013-09-12 10:00:00,146.19,147.21,145.74,146.65,327400.0,146.19,147.21,145.74,146.65,327400.0
2013-09-12 10:30:00,146.65,146.68,145.13,145.27,217900.0,146.65,146.68,145.13,145.27,217900.0
2013-09-12 11:00:00,145.17,145.61,144.79,145.02,175200.0,145.17,145.61,144.79,145.02,175200.0
2013-09-12 11:30:00,145.05,145.13,144.0,144.35,252600.0,145.05,145.13,144.0,144.35,252600.0
2013-09-12 12:00:00,144.34,144.56,143.6,144.37,204800.0,144.34,144.56,143.6,144.37,204800.0
2013-09-12 12:30:00,144.35,144.9,144.3,144.87,113100.0,144.35,144.9,144.3,144.87,113100.0
2013-09-12 13:00:00,144.85,145.33,144.8,145.3,87600.0,144.85,145.33,144.8,145.3,87600.0
2013-09-12 13:30:00,145.27,145.56,144.93,144.97,129500.0,145.27,145.56,144.93,144.97,129500.0
2013-09-12 14:00:00,144.94,145.16,144.5,144.74,100300.0,144.94,145.16,144.5,144.74,100300.0
2013-09-12 14:30:00,144.75,145.29,144.67,145.15,115800.0,144.75,145.29,144.67,145.15,115800.0
2013-09-12 15:00:00,145.21,145.33,144.9,145.24,149300.0,145.21,145.33,144.9,145.24,149300.0
2013-09-12 15:30:00,145.17,145.17,144.12,144.48,308200.0,145.17,145.17,144.12,144.48,308200.0
2013-09-13 09:30:00,145.39,146.01,144.11,144.11,388400.0,145.39,146.01,144.11,144.11,388400.0
2013-09-13 10:00:00,144.11,144.19,142.4,142.4,424000.0,144.11,144.19,142.4,142.4,424000.0
2013-09-13 10:30:00,142.4,143.02,141.86,142.52,276100.0,142.4,143.02,141.86,142.52,276100.0
2013-09-13 11:00:00,142.46,143.4,141.6,143.01,260500.0,142.46,143.4,141.6,143.01,260500.0
2013-09-13 11:30:00,143.07,143.24,142.5,142.8,102700.0,143.07,143.24,142.5,142.8,102700.0
2013-09-13 12:00:00,142.81,143.26,142.66,142.88,89600.0,142.81,143.26,142.66,142.88,89600.0
2013-09-13 12:30:00,142.86,143.25,142.18,142.63,126400.0,142.86,143.25,142.18,142.63,126400.0
2013-09-13 13:00:00,142.59,142.95,142.3,142.3,136900.0,142.59,142.95,142.3,142.3,136900.0
2013-09-13 13:30:00,142.37,142.69,142.28,142.54,77300.0,142.37,142.69,142.28,142.54,77300.0
2013-09-13 14:00:00,142.51,143.06,142.43,142.63,139800.0,142.51,143.06,142.43,142.63,139800.0
2013-09-13 14:30:00,142.56,142.68,142.14,142.5,121800.0,142.56,142.68,142.14,142.5,121800.0
2013-09-13 15:00:00,142.47,142.51,141.88,141.91,143000.0,142.47,142.51,141.88,141.91,143000.0
2013-09-13 15:30:00,141.89,142.73,141.28,142.58,475200.0,141.89,142.73,141.28,142.58,475200.0
2013-09-16 09:30:00,143.85,147.38,143.76,146.5,978300.0,143.85,147.38,143.76,146.5,978300.0
2013-09-16 10:00:00,146.53,146.98,146.03,146.19,338400.0,146.53,146.98,146.03,146.19,338400.0
2013-09-16 10:30:00,146.1,146.22,144.87,145.59,283100.0,146.1,146.22,144.87,145.59,283100.0
2013-09-16 11:00:00,145.57,145.83,144.62,145.27,157500.0,145.57,145.83,144.62,145.27,157500.0
2013-09-16 11:30:00,145.27,145.86,144.82,145.06,158300.0,145.27,145.86,144.82,145.06,158300.0
2013-09-16 12:00:00,145.06,145.13,144.26,144.26,81700.0,145.06,145.13,144.26,144.26,81700.0
2013-09-16 12:30:00,144.28,144.47,143.14,143.25,187200.0,144.28,144.47,143.14,143.25,187200.0
2013-09-16 13:00:00,143.2,144.3,143.15,144.17,121400.0,143.2,144.3,143.15,144.17,121400.0
2013-09-16 13:30:00,144.21,144.3,143.05,143.42,142600.0,144.21,144.3,143.05,143.42,142600.0
2013-09-16 14:00:00,143.44,143.62,142.81,142.83,106200.0,143.44,143.62,142.81,142.83,106200.0
2013-09-16 14:30:00,142.84,142.92,141.29,142.68,202400.0,142.84,142.92,141.29,142.68,202400.0
2013-09-16 15:00:00,142.65,143.35,142.62,142.65,128600.0,142.65,143.35,142.62,142.65,128600.0
2013-09-16 15:30:00,142.62,143.02,142.35,142.58,197900.0,142.62,143.02,142.35,142.58,197900.0
2013-09-17 09:30:00,142.21,143.26,141.32,142.5,405100.0,142.21,143.26,141.32,142.5,405100.0
2013-09-17 10:00:00,142.5,142.85,141.75,141.91,136800.0,142.5,142.85,141.75,141.91,136800.0
2013-09-17 10:30:00,141.78,142.88,141.6,142.74,180500.0,141.78,142.88,141.6,142.74,180500.0
2013-09-17 11:00:00,142.8,143.77,142.8,143.23,173600.0,142.8,143.77,142.8,143.23,173600.0
2013-09-17 11:30:00,143.22,143.29,142.02,142.73,144400.0,143.22,143.29,142.02,142.73,144400.0
2013-09-17 12:00:00,142.74,143.13,142.37,142.64,62600.0,142.74,143.13,142.37,142.64,62600.0
2013-09-17 12:30:00,142.72,143.5,142.65,143.49,108600.0,142.72,143.5,142.65,143.49,108600.0
2013-09-17 13:00:00,143.48,143.62,142.96,143.4,78500.0,143.48,143.62,142.96,143.4,78500.0
2013-09-17 13:30:00,143.33,143.49,143.0,143.22,105700.0,143.33,143.49,143.0,143.22,105700.0
2013-09-17 14:00:00,143.23,143.51,142.84,143.31,94100.0,143.23,143.51,142.84,143.31,94100.0
2013-09-17 14:30:00,143.39,143.55,142.92,143.4,94200.0,143.39,143.55,142.92,143.4,94200.0
2013-09-17 15:00:00,143.42,143.74,143.19,143.73,150800.0,143.42,143.74,143.19,143.73,150800.0
2013-09-17 15:30:00,143.73,143.93,143.55,143.84,279500.0,143.73,143.93,143.55,143.84,279500.0
2013-09-18 09:30:00,143.81,145.28,143.2,144.22,415300.0,143.81,145.28,143.2,144.22,415300.0
2013-09-18 10:00:00,144.22,145.08,143.84,144.18,226600.0,144.22,145.08,143.84,144.18,226600.0
2013-09-18 10:30:00,144.23,144.68,143.9,144.1,240200.0,144.23,144.68,143.9,144.1,240200.0
2013-09-18 11:00:00,144.08,144.45,143.8,144.19,148000.0,144.08,144.45,143.8,144.19,148000.0
2013-09-18 11:30:00,144.15,144.35,143.96,144.06,108500.0,144.15,144.35,143.96,144.06,108500.0
2013-09-18 12:00:00,144.06,144.3,144.0,144.06,62500.0,144.06,144.3,144.0,144.06,62500.0
2013-09-18 12:30:00,144.08,144.35,144.0,144.31,63000.0,144.08,144.35,144.0,144.31,63000.0
2013-09-18 13:00:00,144.34,144.7,144.13,144.3,62400.0,144.34,144.7,144.13,144.3,62400.0
2013-09-18 13:30:00,144.33,144.57,144.0,144.14,119000.0,144.33,144.57,144.0,144.14,119000.0
2013-09-18 14:00:00,144.19,145.67,144.08,145.17,378700.0,144.19,145.67,144.08,145.17,378700.0
2013-09-18 14:30:00,145.21,145.95,144.71,145.72,288900.0,145.21,145.95,144.71,145.72,288900.0
2013-09-18 15:00:00,145.78,145.88,145.4,145.69,233500.0,145.78,145.88,145.4,145.69,233500.0
2013-09-18 15:30:00,145.72,145.89,145.31,145.72,244500.0,145.72,145.89,145.31,145.72,244500.0
2013-09-19 09:30:00,146.69,149.74,146.06,148.35,1042700.0,146.69,149.74,146.06,148.35,1042700.0
2013-09-19 10:00:00,148.31,149.0,147.93,148.25,449900.0,148.31,149.0,147.93,148.25,449900.0
2013-09-19 10:30:00,148.2,148.57,148.0,148.37,328900.0,148.2,148.57,148.0,148.37,328900.0
2013-09-19 11:00:00,148.43,148.53,147.54,147.86,146100.0,148.43,148.53,147.54,147.86,146100.0
2013-09-19 11:30:00,147.9,148.14,147.31,147.4,131600.0,147.9,148.14,147.31,147.4,131600.0
2013-09-19 12:00:00,147.42,148.48,147.38,148.14,139100.0,147.42,148.48,147.38,148.14,139100.0
2013-09-19 12:30:00,148.17,148.74,147.83,148.69,163700.0,148.17,148.74,147.83,148.69,163700.0
2013-09-19 13:00:00,148.71,148.89,147.95,148.01,140800.0,148.71,148.89,147.95,148.01,140800.0
2013-09-19 13:30:00,147.99,148.05,147.33,147.52,117000.0,147.99,148.05,147.33,147.52,117000.0
2013-09-19 14:00:00,147.59,147.99,147.45,147.64,89000.0,147.59,147.99,147.45,147.64,89000.0
2013-09-19 14:30:00,147.63,148.04,147.4,147.99,79600.0,147.63,148.04,147.4,147.99,79600.0
2013-09-19 15:00:00,147.84,148.34,147.52,147.99,118600.0,147.84,148.34,147.52,147.99,118600.0
2013-09-19 15:30:00,148.04,148.13,147.64,147.73,350100.0,148.04,148.13,147.64,147.73,350100.0
2013-09-20 09:30:00,148.02,148.95,147.6,148.25,746900.0,148.02,148.95,147.6,148.25,746900.0
2013-09-20 10:00:00,148.27,149.14,147.09,147.86,352800.0,148.27,149.14,147.09,147.86,352800.0
2013-09-20 10:30:00,147.85,147.89,147.25,147.58,255000.0,147.85,147.89,147.25,147.58,255000.0
2013-09-20 11:00:00,147.58,148.42,147.45,147.68,268000.0,147.58,148.42,147.45,147.68,268000.0
2013-09-20 11:30:00,147.62,147.76,146.6,146.6,140300.0,147.62,147.76,146.6,146.6,140300.0
2013-09-20 12:00:00,146.59,146.92,146.0,146.06,136900.0,146.59,146.92,146.0,146.06,136900.0
2013-09-20 12:30:00,146.1,146.44,145.56,146.38,135400.0,146.1,146.44,145.56,146.38,135400.0
2013-09-20 13:00:00,146.37,146.57,146.31,146.45,98000.0,146.37,146.57,146.31,146.45,98000.0
2013-09-20 13:30:00,146.49,146.95,146.48,146.9,88500.0,146.49,146.95,146.48,146.9,88500.0
2013-09-20 14:00:00,146.9,147.17,146.82,147.05,105200.0,146.9,147.17,146.82,147.05,105200.0
2013-09-20 14:30:00,147.03,147.05,146.18,146.47,100100.0,147.03,147.05,146.18,146.47,100100.0
2013-09-20 15:00:00,146.44,146.91,146.43,146.87,158400.0,146.44,146.91,146.43,146.87,158400.0
2013-09-20 15:30:00,146.83,146.86,146.19,146.25,367700.0,146.83,146.86,146.19,146.25,367700.0
2013-09-23 09:30:00,145.61,148.2,145.58,145.88,326300.0,145.61,148.2,145.58,145.88,326300.0
2013-09-23 10:00:00,145.91,146.91,145.26,146.91,232500.0,145.91,146.91,145.26,146.91,232500.0
2013-09-23 10:30:00,146.95,147.23,145.75,145.81,183900.0,146.95,147.23,145.75,145.81,183900.0
2013-09-23 11:00:00,145.82,145.96,145.22,145.26,193400.0,145.82,145.96,145.22,145.26,193400.0
2013-09-23 11:30:00,145.26,146.64,145.26,145.95,125600.0,145.26,146.64,145.26,145.95,125600.0
2013-09-23 12:00:00,145.94,147.64,145.81,147.34,226900.0,145.94,147.64,145.81,147.34,226900.0
2013-09-23 12:30:00,147.38,148.57,147.21,148.55,228800.0,147.38,148.57,147.21,148.55,228800.0
2013-09-23 13:00:00,148.53,149.1,148.01,148.63,255600.0,148.53,149.1,148.01,148.63,255600.0
2013-09-23 13:30:00,148.54,149.69,148.48,149.54,178100.0,148.54,149.69,148.48,149.54,178100.0
2013-09-23 14:00:00,149.56,149.95,148.3,148.77,248000.0,149.56,149.95,148.3,148.77,248000.0
2013-09-23 14:30:00,148.71,149.25,148.46,149.18,121900.0,148.71,149.25,148.46,149.18,121900.0
2013-09-23 15:00:00,149.14,149.36,148.63,149.09,229300.0,149.14,149.36,148.63,149.09,229300.0
2013-09-23 15:30:00,149.1,149.77,148.89,149.23,447800.0,149.1,149.77,148.89,149.23,447800.0
2013-09-24 09:30:00,149.19,149.81,147.03,149.34,590300.0,149.19,149.81,147.03,149.34,590300.0
2013-09-24 10:00:00,149.32,152.0,149.32,151.74,1035700.0,149.32,152.0,149.32,151.74,1035700.0
2013-09-24 10:30:00,151.74,154.72,151.74,153.77,713600.0,151.74,154.72,151.74,153.77,713600.0
2013-09-24 11:00:00,153.88,154.6,152.82,153.34,336200.0,153.88,154.6,152.82,153.34,336200.0
2013-09-24 11:30:00,153.35,154.44,153.34,154.03,194900.0,153.35,154.44,153.34,154.03,194900.0
2013-09-24 12:00:00,154.0,154.07,152.28,152.57,282900.0,154.0,154.07,152.28,152.57,282900.0
2013-09-24 12:30:00,152.57,152.93,152.12,152.85,225600.0,152.57,152.93,152.12,152.85,225600.0
2013-09-24 13:00:00,152.82,153.03,152.01,152.73,212000.0,152.82,153.03,152.01,152.73,212000.0
2013-09-24 13:30:00,152.7,153.0,152.55,152.59,144800.0,152.7,153.0,152.55,152.59,144800.0
2013-09-24 14:00:00,152.57,152.83,151.5,151.74,207200.0,152.57,152.83,151.5,151.74,207200.0
2013-09-24 14:30:00,151.64,151.74,151.15,151.38,204000.0,151.64,151.74,151.15,151.38,204000.0
2013-09-24 15:00:00,151.35,151.65,150.51,150.54,356100.0,151.35,151.65,150.51,150.54,356100.0
2013-09-24 15:30:00,150.56,150.58,149.83,150.15,568800.0,150.56,150.58,149.83,150.15,568800.0
2013-09-25 09:30:00,151.7,153.0,150.65,152.67,448400.0,151.7,153.0,150.65,152.67,448400.0
2013-09-25 10:00:00,152.59,152.68,151.5,152.02,415300.0,152.59,152.68,151.5,152.02,415300.0
2013-09-25 10:30:00,151.96,152.05,151.4,151.65,119700.0,151.96,152.05,151.4,151.65,119700.0
2013-09-25 11:00:00,151.63,151.96,150.86,151.65,140700.0,151.63,151.96,150.86,151.65,140700.0
2013-09-25 11:30:00,151.71,151.79,151.05,151.32,101500.0,151.71,151.79,151.05,151.32,101500.0
2013-09-25 12:00:00,151.3,151.6,151.05,151.23,148700.0,151.3,151.6,151.05,151.23,148700.0
2013-09-25 12:30:00,151.39,151.71,151.11,151.45,156100.0,151.39,151.71,151.11,151.45,156100.0
2013-09-25 13:00:00,151.54,151.64,150.34,150.4,208000.0,151.54,151.64,150.34,150.4,208000.0
2013-09-25 13:30:00,150.38,150.44,149.63,150.12,191200.0,150.38,150.44,149.63,150.12,191200.0
2013-09-25 14:00:00,150.15,150.98,149.8,150.75,163100.0,150.15,150.98,149.8,150.75,163100.0
2013-09-25 14:30:00,150.76,151.0,150.72,150.9,152800.0,150.76,151.0,150.72,150.9,152800.0
2013-09-25 15:00:00,150.89,151.22,150.73,150.76,121400.0,150.89,151.22,150.73,150.76,121400.0
2013-09-25 15:30:00,150.82,151.01,150.64,150.64,270600.0,150.82,151.01,150.64,150.64,270600.0
2013-09-26 09:30:00,151.51,151.71,150.9,151.22,367800.0,151.51,151.71,150.9,151.22,367800.0
2013-09-26 10:00:00,151.19,152.39,151.12,151.7,331000.0,151.19,152.39,151.12,151.7,331000.0
2013-09-26 10:30:00,151.73,151.84,150.94,151.04,74700.0,151.73,151.84,150.94,151.04,74700.0
2013-09-26 11:00:00,151.04,151.18,150.28,150.83,167900.0,151.04,151.18,150.28,150.83,167900.0
2013-09-26 11:30:00,150.8,152.13,150.43,151.57,169600.0,150.8,152.13,150.43,151.57,169600.0
2013-09-26 12:00:00,151.56,152.67,151.45,152.5,210100.0,151.56,152.67,151.45,152.5,210100.0
2013-09-26 12:30:00,152.53,152.7,152.03,152.55,152400.0,152.53,152.7,152.03,152.55,152400.0
2013-09-26 13:00:00,152.56,153.5,152.48,152.9,194500.0,152.56,153.5,152.48,152.9,194500.0
2013-09-26 13:30:00,152.9,153.99,152.9,153.8,196200.0,152.9,153.99,152.9,153.8,196200.0
2013-09-26 14:00:00,153.82,154.05,153.3,153.99,158000.0,153.82,154.05,153.3,153.99,158000.0
2013-09-26 14:30:00,153.98,154.03,153.37,153.78,95100.0,153.98,154.03,153.37,153.78,95100.0
2013-09-26 15:00:00,153.82,154.13,153.67,154.02,131800.0,153.82,154.13,153.67,154.02,131800.0
2013-09-26 15:30:00,153.97,154.35,153.71,154.29,409000.0,153.97,154.35,153.71,154.29,409000.0
2013-09-27 09:30:00,152.66,154.8,152.1,152.67,387800.0,152.66,154.8,152.1,152.67,387800.0
2013-09-27 10:00:00,152.67,154.32,152.15,154.07,279300.0,152.67,154.32,152.15,154.07,279300.0
2013-09-27 10:30:00,154.2,154.6,153.16,153.58,132000.0,154.2,154.6,153.16,153.58,132000.0
2013-09-27 11:00:00,153.59,153.93,153.39,153.51,74300.0,153.59,153.93,153.39,153.51,74300.0
2013-09-27 11:30:00,153.53,153.7,152.95,153.31,103300.0,153.53,153.7,152.95,153.31,103300.0
2013-09-27 12:00:00,153.22,153.69,153.05,153.49,45400.0,153.22,153.69,153.05,153.49,45400.0
2013-09-27 12:30:00,153.5,153.94,153.16,153.41,75100.0,153.5,153.94,153.16,153.41,75100.0
2013-09-27 13:00:00,153.38,153.78,153.36,153.46,55700.0,153.38,153.78,153.36,153.46,55700.0
2013-09-27 13:30:00,153.42,153.66,153.18,153.49,74000.0,153.42,153.66,153.18,153.49,74000.0
2013-09-27 14:00:00,153.47,153.66,153.4,153.53,86500.0,153.47,153.66,153.4,153.53,86500.0
2013-09-27 14:30:00,153.53,153.76,153.4,153.41,88800.0,153.53,153.76,153.4,153.41,88800.0
2013-09-27 15:00:00,153.41,153.68,153.34,153.59,138100.0,153.41,153.68,153.34,153.59,138100.0
2013-09-27 15:30:00,153.59,153.99,153.51,153.84,231500.0,153.59,153.99,153.51,153.84,231500.0
2013-09-30 09:30:00,150.65,152.78,148.26,152.33,622600.0,150.65,152.78,148.26,152.33,622600.0
2013-09-30 10:00:00,152.4,153.83,152.33,153.76,287200.0,152.4,153.83,152.33,153.76,287200.0
2013-09-30 10:30:00,153.73,154.14,152.9,154.04,226300.0,153.73,154.14,152.9,154.04,226300.0
2013-09-30 11:00:00,154.01,154.41,153.88,154.05,245400.0,154.01,154.41,153.88,154.05,245400.0
2013-09-30 11:30:00,154.08,155.8,154.08,155.62,282100.0,154.08,155.8,154.08,155.62,282100.0
2013-09-30 12:00:00,155.69,155.69,154.34,155.0,180100.0,155.69,155.69,154.34,155.0,180100.0
2013-09-30 12:30:00,155.0,155.18,154.75,154.91,102100.0,155.0,155.18,154.75,154.91,102100.0
2013-09-30 13:00:00,154.96,155.09,154.65,154.82,145400.0,154.96,155.09,154.65,154.82,145400.0
2013-09-30 13:30:00,154.85,155.49,154.85,155.0,168200.0,154.85,155.49,154.85,155.0,168200.0
2013-09-30 14:00:00,155.01,155.17,154.55,154.83,117000.0,155.01,155.17,154.55,154.83,117000.0
2013-09-30 14:30:00,154.87,155.5,154.83,155.16,125800.0,154.87,155.5,154.83,155.16,125800.0
2013-09-30 15:00:00,155.22,155.28,154.82,154.92,111500.0,155.22,155.28,154.82,154.92,111500.0
2013-09-30 15:30:00,154.98,155.23,154.49,155.17,351100.0,154.98,155.23,154.49,155.17,351100.0
2013-10-01 09:30:00,155.3,155.9,154.05,154.27,376900.0,155.3,155.9,154.05,154.27,376900.0
2013-10-01 10:00:00,154.36,156.95,154.14,156.53,493600.0,154.36,156.95,154.14,156.53,493600.0
2013-10-01 10:30:00,156.51,156.87,156.2,156.44,358000.0,156.51,156.87,156.2,156.44,358000.0
2013-10-01 11:00:00,156.45,156.75,156.18,156.71,103000.0,156.45,156.75,156.18,156.71,103000.0
2013-10-01 11:30:00,156.7,157.16,156.6,156.98,138900.0,156.7,157.16,156.6,156.98,138900.0
2013-10-01 12:00:00,156.87,158.0,156.85,157.88,186700.0,156.87,158.0,156.85,157.88,186700.0
2013-10-01 12:30:00,157.89,158.34,157.67,158.05,158800.0,157.89,158.34,157.67,158.05,158800.0
2013-10-01 13:00:00,158.1,158.6,157.5,158.29,196300.0,158.1,158.6,157.5,158.29,196300.0
2013-10-01 13:30:00,158.3,158.55,157.72,157.79,148300.0,158.3,158.55,157.72,157.79,148300.0
2013-10-01 14:00:00,157.74,157.88,157.06,157.14,127000.0,157.74,157.88,157.06,157.14,127000.0
2013-10-01 14:30:00,157.23,158.26,157.14,158.07,267000.0,157.23,158.26,157.14,158.07,267000.0
2013-10-01 15:00:00,158.15,158.45,157.55,157.82,185100.0,158.15,158.45,157.55,157.82,185100.0
2013-10-01 15:30:00,157.83,158.76,157.83,158.71,426400.0,157.83,158.76,157.83,158.71,426400.0
2013-10-02 09:30:00,157.7,161.48,157.11,160.24,788300.0,157.7,161.48,157.11,160.24,788300.0
2013-10-02 10:00:00,160.31,160.47,158.01,158.9,482500.0,160.31,160.47,158.01,158.9,482500.0
2013-10-02 10:30:00,158.83,159.11,157.89,158.3,254000.0,158.83,159.11,157.89,158.3,254000.0
2013-10-02 11:00:00,158.3,159.44,157.38,159.33,362100.0,158.3,159.44,157.38,159.33,362100.0
2013-10-02 11:30:00,159.28,160.11,158.79,160.0,236200.0,159.28,160.11,158.79,160.0,236200.0
2013-10-02 12:00:00,159.95,160.4,159.01,159.22,267900.0,159.95,160.4,159.01,159.22,267900.0
2013-10-02 12:30:00,159.22,159.99,159.22,159.46,109200.0,159.22,159.99,159.22,159.46,109200.0
2013-10-02 13:00:00,159.46,159.48,158.1,158.99,197200.0,159.46,159.48,158.1,158.99,197200.0
2013-10-02 13:30:00,158.99,159.87,158.9,159.7,89700.0,158.99,159.87,158.9,159.7,89700.0
2013-10-02 14:00:00,159.69,159.84,158.51,159.35,100900.0,159.69,159.84,158.51,159.35,100900.0
2013-10-02 14:30:00,159.35,159.6,159.13,159.6,100500.0,159.35,159.6,159.13,159.6,100500.0
2013-10-02 15:00:00,159.6,160.03,159.51,159.98,157800.0,159.6,160.03,159.51,159.98,157800.0
2013-10-02 15:30:00,160.0,160.09,159.52,159.9,215100.0,160.0,160.09,159.52,159.9,215100.0
2013-10-03 09:30:00,160.31,160.66,159.04,160.31,447000.0,160.31,160.66,159.04,160.31,447000.0
2013-10-03 10:00:00,160.31,160.47,156.67,157.79,472500.0,160.31,160.47,156.67,157.79,472500.0
2013-10-03 10:30:00,157.77,159.46,157.31,159.4,253100.0,157.77,159.46,157.31,159.4,253100.0
2013-10-03 11:00:00,159.42,159.65,157.9,157.93,206400.0,159.42,159.65,157.9,157.93,206400.0
2013-10-03 11:30:00,157.91,158.75,156.8,157.17,325700.0,157.91,158.75,156.8,157.17,325700.0
2013-10-03 12:00:00,157.18,157.5,156.24,157.15,252800.0,157.18,157.5,156.24,157.15,252800.0
2013-10-03 12:30:00,157.14,157.86,156.7,157.13,130900.0,157.14,157.86,156.7,157.13,130900.0
2013-10-03 13:00:00,157.13,158.32,157.08,158.23,268400.0,157.13,158.32,157.08,158.23,268400.0
2013-10-03 13:30:00,158.36,158.69,157.07,157.97,206400.0,158.36,158.69,157.07,157.97,206400.0
2013-10-03 14:00:00,157.95,158.23,156.85,157.67,157400.0,157.95,158.23,156.85,157.67,157400.0
2013-10-03 14:30:00,157.63,157.92,157.1,157.15,82200.0,157.63,157.92,157.1,157.15,82200.0
2013-10-03 15:00:00,157.11,157.68,156.75,157.15,86700.0,157.11,157.68,156.75,157.15,86700.0
2013-10-03 15:30:00,157.09,157.25,156.62,157.08,284300.0,157.09,157.25,156.62,157.08,284300.0
2013-10-04 09:30:00,157.16,159.75,157.07,159.24,509000.0,157.16,159.75,157.07,159.24,509000.0
2013-10-04 10:00:00,159.35,160.0,159.0,159.8,235100.0,159.35,160.0,159.0,159.8,235100.0
2013-10-04 10:30:00,159.88,160.0,159.12,159.81,102200.0,159.88,160.0,159.12,159.81,102200.0
2013-10-04 11:00:00,159.82,160.32,159.4,159.56,142700.0,159.82,160.32,159.4,159.56,142700.0
2013-10-04 11:30:00,159.59,160.2,159.49,160.03,191200.0,159.59,160.2,159.49,160.03,191200.0
2013-10-04 12:00:00,160.03,160.45,159.98,160.4,184200.0,160.03,160.45,159.98,160.4,184200.0
2013-10-04 12:30:00,160.38,160.48,159.81,159.92,176500.0,160.38,160.48,159.81,159.92,176500.0
2013-10-04 13:00:00,159.89,159.92,159.56,159.72,90800.0,159.89,159.92,159.56,159.72,90800.0
2013-10-04 13:30:00,159.72,159.87,159.34,159.59,123900.0,159.72,159.87,159.34,159.59,123900.0
2013-10-04 14:00:00,159.54,159.91,159.47,159.83,96800.0,159.54,159.91,159.47,159.83,96800.0
2013-10-04 14:30:00,159.88,160.05,159.25,159.33,134700.0,159.88,160.05,159.25,159.33,134700.0
2013-10-04 15:00:00,159.29,159.42,158.79,159.09,175500.0,159.29,159.42,158.79,159.09,175500.0
2013-10-04 15:30:00,159.08,159.19,158.88,158.98,323400.0,159.08,159.19,158.88,158.98,323400.0
2013-10-07 09:30:00,157.61,159.83,157.61,159.5,336300.0,157.61,159.83,157.61,159.5,336300.0
2013-10-07 10:00:00,159.31,160.44,158.86,159.96,312700.0,159.31,160.44,158.86,159.96,312700.0
2013-10-07 10:30:00,160.04,160.6,159.52,159.72,277900.0,160.04,160.6,159.52,159.72,277900.0
2013-10-07 11:00:00,159.8,159.91,157.72,158.41,190100.0,159.8,159.91,157.72,158.41,190100.0
2013-10-07 11:30:00,158.27,159.2,158.15,158.77,122800.0,158.27,159.2,158.15,158.77,122800.0
2013-10-07 12:00:00,158.77,159.2,158.46,158.48,124300.0,158.77,159.2,158.46,158.48,124300.0
2013-10-07 12:30:00,158.53,158.73,157.51,157.51,178600.0,158.53,158.73,157.51,157.51,178600.0
2013-10-07 13:00:00,157.56,158.2,157.5,157.86,101600.0,157.56,158.2,157.5,157.86,101600.0
2013-10-07 13:30:00,157.9,158.29,157.5,158.15,186900.0,157.9,158.29,157.5,158.15,186900.0
2013-10-07 14:00:00,158.2,158.34,157.66,157.78,102000.0,158.2,158.34,157.66,157.78,102000.0
2013-10-07 14:30:00,157.75,158.38,157.58,158.25,140000.0,157.75,158.38,157.58,158.25,140000.0
2013-10-07 15:00:00,158.26,158.46,157.85,157.95,113400.0,158.26,158.46,157.85,157.95,113400.0
2013-10-07 15:30:00,157.99,158.09,157.45,157.59,247300.0,157.99,158.09,157.45,157.59,247300.0
2013-10-08 09:30:00,157.57,158.71,156.66,156.81,380600.0,157.57,158.71,156.66,156.81,380600.0
2013-10-08 10:00:00,156.92,157.72,156.02,157.68,278200.0,156.92,157.72,156.02,157.68,278200.0
2013-10-08 10:30:00,157.68,157.87,152.5,153.0,583000.0,157.68,157.87,152.5,153.0,583000.0
2013-10-08 11:00:00,153.0,153.38,146.67,149.99,1391700.0,153.0,153.38,146.67,149.99,1391700.0
2013-10-08 11:30:00,149.97,150.01,147.37,149.41,688000.0,149.97,150.01,147.37,149.41,688000.0
2013-10-08 12:00:00,149.49,149.49,148.04,148.52,500500.0,149.49,149.49,148.04,148.52,500500.0
2013-10-08 12:30:00,148.53,149.3,147.12,149.1,330300.0,148.53,149.3,147.12,149.1,330300.0
2013-10-08 13:00:00,149.11,150.44,149.08,150.1,250000.0,149.11,150.44,149.08,150.1,250000.0
2013-10-08 13:30:00,150.19,150.24,149.28,149.75,144900.0,150.19,150.24,149.28,149.75,144900.0
2013-10-08 14:00:00,149.71,149.81,148.59,149.23,167900.0,149.71,149.81,148.59,149.23,167900.0
2013-10-08 14:30:00,149.26,149.94,148.6,149.1,240400.0,149.26,149.94,148.6,149.1,240400.0
2013-10-08 15:00:00,149.26,149.37,147.24,149.3,315100.0,149.26,149.37,147.24,149.3,315100.0
2013-10-08 15:30:00,149.31,149.38,148.5,148.75,567700.0,149.31,149.38,148.5,148.75,567700.0
2013-10-09 09:30:00,149.97,150.97,142.85,145.23,1060400.0,149.97,150.97,142.85,145.23,1060400.0
2013-10-09 10:00:00,145.13,145.24,141.76,144.88,787000.0,145.13,145.24,141.76,144.88,787000.0
2013-10-09 10:30:00,144.66,145.75,143.0,143.02,421400.0,144.66,145.75,143.0,143.02,421400.0
2013-10-09 11:00:00,143.01,143.72,141.52,143.6,453600.0,143.01,143.72,141.52,143.6,453600.0
2013-10-09 11:30:00,143.6,144.82,143.06,144.49,303700.0,143.6,144.82,143.06,144.49,303700.0
2013-10-09 12:00:00,144.68,145.38,144.1,144.7,270700.0,144.68,145.38,144.1,144.7,270700.0
2013-10-09 12:30:00,144.63,145.29,143.9,144.53,293100.0,144.63,145.29,143.9,144.53,293100.0
2013-10-09 13:00:00,144.52,147.42,143.94,146.59,469800.0,144.52,147.42,143.94,146.59,469800.0
2013-10-09 13:30:00,146.56,147.45,145.7,147.02,268500.0,146.56,147.45,145.7,147.02,268500.0
2013-10-09 14:00:00,146.98,147.33,145.76,146.79,205000.0,146.98,147.33,145.76,146.79,205000.0
2013-10-09 14:30:00,146.79,147.84,146.1,146.77,241100.0,146.79,147.84,146.1,146.77,241100.0
2013-10-09 15:00:00,146.77,147.07,146.25,147.01,240500.0,146.77,147.07,146.25,147.01,240500.0
2013-10-09 15:30:00,147.0,147.29,145.32,146.54,536300.0,147.0,147.29,145.32,146.54,536300.0
2013-10-10 09:30:00,149.87,150.73,149.05,150.69,730500.0,149.87,150.73,149.05,150.69,730500.0
2013-10-10 10:00:00,150.62,151.88,150.0,151.88,427100.0,150.62,151.88,150.0,151.88,427100.0
2013-10-10 10:30:00,151.87,151.88,149.7,150.3,318600.0,151.87,151.88,149.7,150.3,318600.0
2013-10-10 11:00:00,150.25,150.75,149.96,150.59,148300.0,150.25,150.75,149.96,150.59,148300.0
2013-10-10 11:30:00,150.77,151.45,150.22,151.45,116800.0,150.77,151.45,150.22,151.45,116800.0
2013-10-10 12:00:00,151.39,152.7,151.27,152.54,235500.0,151.39,152.7,151.27,152.54,235500.0
2013-10-10 12:30:00,152.57,153.43,152.43,153.09,164900.0,152.57,153.43,152.43,153.09,164900.0
2013-10-10 13:00:00,153.13,153.39,152.5,152.91,116400.0,153.13,153.39,152.5,152.91,116400.0
2013-10-10 13:30:00,152.96,153.68,152.78,153.3,139200.0,152.96,153.68,152.78,153.3,139200.0
2013-10-10 14:00:00,153.2,153.31,152.69,153.01,138700.0,153.2,153.31,152.69,153.01,138700.0
2013-10-10 14:30:00,153.0,153.35,152.6,153.24,131900.0,153.0,153.35,152.6,153.24,131900.0
2013-10-10 15:00:00,153.23,153.87,153.18,153.45,233200.0,153.23,153.87,153.18,153.45,233200.0
2013-10-10 15:30:00,153.45,153.69,153.04,153.16,293600.0,153.45,153.69,153.04,153.16,293600.0
2013-10-11 09:30:00,152.0,153.0,151.3,152.48,419200.0,152.0,153.0,151.3,152.48,419200.0
2013-10-11 10:00:00,152.56,152.88,151.8,152.06,368300.0,152.56,152.88,151.8,152.06,368300.0
2013-10-11 10:30:00,152.01,152.13,150.48,151.34,206700.0,152.01,152.13,150.48,151.34,206700.0
2013-10-11 11:00:00,151.51,152.28,151.14,151.61,111100.0,151.51,152.28,151.14,151.61,111100.0
2013-10-11 11:30:00,151.66,153.55,151.56,153.49,151300.0,151.66,153.55,151.56,153.49,151300.0
2013-10-11 12:00:00,153.42,153.74,153.08,153.7,149800.0,153.42,153.74,153.08,153.7,149800.0
2013-10-11 12:30:00,153.7,154.7,153.69,154.61,184000.0,153.7,154.7,153.69,154.61,184000.0
2013-10-11 13:00:00,154.55,154.83,154.14,154.64,125800.0,154.55,154.83,154.14,154.64,125800.0
2013-10-11 13:30:00,154.53,154.91,154.32,154.64,76500.0,154.53,154.91,154.32,154.64,76500.0
2013-10-11 14:00:00,154.68,155.0,154.57,154.7,94500.0,154.68,155.0,154.57,154.7,94500.0
2013-10-11 14:30:00,154.72,154.91,154.37,154.47,135200.0,154.72,154.91,154.37,154.47,135200.0
2013-10-11 15:00:00,154.44,154.59,153.81,154.04,115000.0,154.44,154.59,153.81,154.04,115000.0
2013-10-11 15:30:00,154.08,155.0,154.08,154.9,265700.0,154.08,155.0,154.08,154.9,265700.0
2013-10-14 09:30:00,152.14,153.5,150.84,152.8,486700.0,152.14,153.5,150.84,152.8,486700.0
2013-10-14 10:00:00,152.9,153.6,151.72,152.12,212700.0,152.9,153.6,151.72,152.12,212700.0
2013-10-14 10:30:00,152.19,152.38,151.59,151.98,153800.0,152.19,152.38,151.59,151.98,153800.0
2013-10-14 11:00:00,151.92,152.17,151.6,152.08,36100.0,151.92,152.17,151.6,152.08,36100.0
2013-10-14 11:30:00,151.97,153.32,151.89,153.32,161700.0,151.97,153.32,151.89,153.32,161700.0
2013-10-14 12:00:00,153.36,153.37,152.49,152.97,64400.0,153.36,153.37,152.49,152.97,64400.0
2013-10-14 12:30:00,152.8,153.73,152.8,153.65,54700.0,152.8,153.73,152.8,153.65,54700.0
2013-10-14 13:00:00,153.67,153.75,153.37,153.38,60900.0,153.67,153.75,153.37,153.38,60900.0
2013-10-14 13:30:00,153.48,153.51,153.13,153.42,74600.0,153.48,153.51,153.13,153.42,74600.0
2013-10-14 14:00:00,153.45,153.6,153.01,153.35,131800.0,153.45,153.6,153.01,153.35,131800.0
2013-10-14 14:30:00,153.4,153.69,152.61,152.75,145600.0,153.4,153.69,152.61,152.75,145600.0
2013-10-14 15:00:00,152.72,153.15,152.42,153.15,119500.0,152.72,153.15,152.42,153.15,119500.0
2013-10-14 15:30:00,153.2,153.23,152.54,153.01,147000.0,153.2,153.23,152.54,153.01,147000.0
2013-10-15 09:30:00,152.75,152.98,151.04,152.45,448600.0,152.75,152.98,151.04,152.45,448600.0
2013-10-15 10:00:00,152.41,152.75,151.86,152.62,174400.0,152.41,152.75,151.86,152.62,174400.0
2013-10-15 10:30:00,152.74,153.27,152.49,152.76,333000.0,152.74,153.27,152.49,152.76,333000.0
2013-10-15 11:00:00,152.71,153.74,152.58,153.68,154600.0,152.71,153.74,152.58,153.68,154600.0
2013-10-15 11:30:00,153.72,153.99,152.61,152.9,109200.0,153.72,153.99,152.61,152.9,109200.0
2013-10-15 12:00:00,152.91,153.19,152.16,152.36,90800.0,152.91,153.19,152.16,152.36,90800.0
2013-10-15 12:30:00,152.35,152.85,152.04,152.14,58500.0,152.35,152.85,152.04,152.14,58500.0
2013-10-15 13:00:00,152.11,152.53,151.87,152.16,68600.0,152.11,152.53,151.87,152.16,68600.0
2013-10-15 13:30:00,152.07,152.42,151.75,151.91,238700.0,152.07,152.42,151.75,151.91,238700.0
2013-10-15 14:00:00,151.8,152.28,151.61,151.7,117000.0,151.8,152.28,151.61,151.7,117000.0
2013-10-15 14:30:00,151.61,151.63,150.42,151.47,153000.0,151.61,151.63,150.42,151.47,153000.0
2013-10-15 15:00:00,151.47,152.19,151.18,151.78,150400.0,151.47,152.19,151.18,151.78,150400.0
2013-10-15 15:30:00,151.79,151.85,151.23,151.51,215600.0,151.79,151.85,151.23,151.51,215600.0
2013-10-16 09:30:00,151.72,153.99,151.01,153.85,474300.0,151.72,153.99,151.01,153.85,474300.0
2013-10-16 10:00:00,153.86,154.97,153.44,154.62,264200.0,153.86,154.97,153.44,154.62,264200.0
2013-10-16 10:30:00,154.76,155.0,154.0,154.43,137900.0,154.76,155.0,154.0,154.43,137900.0
2013-10-16 11:00:00,154.46,154.56,153.61,153.66,124900.0,154.46,154.56,153.61,153.66,124900.0
2013-10-16 11:30:00,153.53,153.7,152.5,152.6,133600.0,153.53,153.7,152.5,152.6,133600.0
2013-10-16 12:00:00,152.69,153.43,152.59,153.08,108000.0,152.69,153.43,152.59,153.08,108000.0
2013-10-16 12:30:00,153.16,153.34,152.77,152.88,151500.0,153.16,153.34,152.77,152.88,151500.0
2013-10-16 13:00:00,152.95,152.98,152.16,152.23,156800.0,152.95,152.98,152.16,152.23,156800.0
2013-10-16 13:30:00,152.25,152.59,152.12,152.32,138800.0,152.25,152.59,152.12,152.32,138800.0
2013-10-16 14:00:00,152.3,152.6,152.21,152.21,91400.0,152.3,152.6,152.21,152.21,91400.0
2013-10-16 14:30:00,152.2,152.27,151.53,151.55,124900.0,152.2,152.27,151.53,151.55,124900.0
2013-10-16 15:00:00,151.61,151.68,150.24,150.28,282000.0,151.61,151.68,150.24,150.28,282000.0
2013-10-16 15:30:00,150.28,150.58,149.74,150.19,622700.0,150.28,150.58,149.74,150.19,622700.0
2013-10-17 09:30:00,150.23,153.41,150.0,152.91,535100.0,150.23,153.41,150.0,152.91,535100.0
2013-10-17 10:00:00,152.88,153.05,151.46,152.0,181400.0,152.88,153.05,151.46,152.0,181400.0
2013-10-17 10:30:00,152.04,152.56,151.01,152.39,205700.0,152.04,152.56,151.01,152.39,205700.0
2013-10-17 11:00:00,152.46,153.7,152.31,153.1,267500.0,152.46,153.7,152.31,153.1,267500.0
2013-10-17 11:30:00,153.08,154.6,152.98,154.59,319000.0,153.08,154.6,152.98,154.59,319000.0
2013-10-17 12:00:00,154.6,154.9,154.42,154.55,187200.0,154.6,154.9,154.42,154.55,187200.0
2013-10-17 12:30:00,154.5,154.69,154.06,154.58,144000.0,154.5,154.69,154.06,154.58,144000.0
2013-10-17 13:00:00,154.64,154.96,154.08,154.15,218500.0,154.64,154.96,154.08,154.15,218500.0
2013-10-17 13:30:00,154.19,154.31,153.88,153.97,118700.0,154.19,154.31,153.88,153.97,118700.0
2013-10-17 14:00:00,154.0,154.55,153.88,154.15,138700.0,154.0,154.55,153.88,154.15,138700.0
2013-10-17 14:30:00,154.07,154.35,153.6,153.6,109100.0,154.07,154.35,153.6,153.6,109100.0
2013-10-17 15:00:00,153.6,154.47,153.55,154.18,135400.0,153.6,154.47,153.55,154.18,135400.0
2013-10-17 15:30:00,154.18,154.23,153.6,153.79,347800.0,154.18,154.23,153.6,153.79,347800.0
2013-10-18 09:30:00,157.23,161.79,157.0,160.91,1881100.0,157.23,161.79,157.0,160.91,1881100.0
2013-10-18 10:00:00,160.87,162.68,160.73,162.07,895800.0,160.87,162.68,160.73,162.07,895800.0
2013-10-18 10:30:00,162.03,162.14,160.12,160.81,505500.0,162.03,162.14,160.12,160.81,505500.0
2013-10-18 11:00:00,160.81,162.0,160.55,161.72,308900.0,160.81,162.0,160.55,161.72,308900.0
2013-10-18 11:30:00,161.71,162.24,161.06,162.23,461500.0,161.71,162.24,161.06,162.23,461500.0
2013-10-18 12:00:00,162.25,162.93,162.06,162.86,244100.0,162.25,162.93,162.06,162.86,244100.0
2013-10-18 12:30:00,162.9,164.93,162.88,164.75,360600.0,162.9,164.93,162.88,164.75,360600.0
2013-10-18 13:00:00,164.71,165.39,164.41,164.48,436100.0,164.71,165.39,164.41,164.48,436100.0
2013-10-18 13:30:00,164.48,164.59,163.07,164.15,287200.0,164.48,164.59,163.07,164.15,287200.0
2013-10-18 14:00:00,164.2,164.47,163.99,164.34,179200.0,164.2,164.47,163.99,164.34,179200.0
2013-10-18 14:30:00,164.34,165.3,164.32,165.17,245700.0,164.34,165.3,164.32,165.17,245700.0
2013-10-18 15:00:00,165.15,166.39,164.73,165.33,501000.0,165.15,166.39,164.73,165.33,501000.0
2013-10-18 15:30:00,165.28,165.95,165.03,165.91,714300.0,165.28,165.95,165.03,165.91,714300.0
2013-10-21 09:30:00,167.51,167.55,162.65,162.95,1084700.0,167.51,167.55,162.65,162.95,1084700.0
2013-10-21 10:00:00,162.99,163.06,161.55,162.29,487000.0,162.99,163.06,161.55,162.29,487000.0
2013-10-21 10:30:00,162.12,162.31,160.81,161.53,352200.0,162.12,162.31,160.81,161.53,352200.0
2013-10-21 11:00:00,161.56,162.5,161.22,161.88,287800.0,161.56,162.5,161.22,161.88,287800.0
2013-10-21 11:30:00,161.86,162.02,160.38,160.84,255400.0,161.86,162.02,160.38,160.84,255400.0
2013-10-21 12:00:00,160.85,161.32,160.54,160.91,152900.0,160.85,161.32,160.54,160.91,152900.0
2013-10-21 12:30:00,160.99,162.3,160.6,162.23,233400.0,160.99,162.3,160.6,162.23,233400.0
2013-10-21 13:00:00,162.23,162.47,161.73,162.35,146500.0,162.23,162.47,161.73,162.35,146500.0
2013-10-21 13:30:00,162.35,163.12,162.13,162.22,160500.0,162.35,163.12,162.13,162.22,160500.0
2013-10-21 14:00:00,162.16,162.25,161.29,161.37,112000.0,162.16,162.25,161.29,161.37,112000.0
2013-10-21 14:30:00,161.44,162.44,161.44,161.7,143000.0,161.44,162.44,161.44,161.7,143000.0
2013-10-21 15:00:00,161.63,161.96,161.12,161.24,162900.0,161.63,161.96,161.12,161.24,162900.0
2013-10-21 15:30:00,161.32,161.36,160.94,161.22,434300.0,161.32,161.36,160.94,161.22,434300.0
2013-10-22 09:30:00,162.35,164.8,161.03,161.55,661400.0,162.35,164.8,161.03,161.55,661400.0
2013-10-22 10:00:00,161.39,162.37,160.81,161.44,314300.0,161.39,162.37,160.81,161.44,314300.0
2013-10-22 10:30:00,161.43,161.82,153.22,156.85,875700.0,161.43,161.82,153.22,156.85,875700.0
2013-10-22 11:00:00,156.66,158.86,156.0,156.84,430100.0,156.66,158.86,156.0,156.84,430100.0
2013-10-22 11:30:00,156.66,159.37,156.63,159.02,254500.0,156.66,159.37,156.63,159.02,254500.0
2013-10-22 12:00:00,159.07,159.24,157.41,158.16,161900.0,159.07,159.24,157.41,158.16,161900.0
2013-10-22 12:30:00,158.23,158.53,157.31,157.92,131800.0,158.23,158.53,157.31,157.92,131800.0
2013-10-22 13:00:00,157.63,159.05,157.6,158.59,109100.0,157.63,159.05,157.6,158.59,109100.0
2013-10-22 13:30:00,158.56,159.5,157.82,159.35,189600.0,158.56,159.5,157.82,159.35,189600.0
2013-10-22 14:00:00,159.34,159.38,157.5,158.11,192100.0,159.34,159.38,157.5,158.11,192100.0
2013-10-22 14:30:00,158.17,158.98,157.78,158.42,156200.0,158.17,158.98,157.78,158.42,156200.0
2013-10-22 15:00:00,158.45,159.12,158.33,158.5,169200.0,158.45,159.12,158.33,158.5,169200.0
2013-10-22 15:30:00,158.5,158.86,158.0,158.59,318400.0,158.5,158.86,158.0,158.59,318400.0
2013-10-23 09:30:00,155.15,156.5,153.19,154.75,821300.0,155.15,156.5,153.19,154.75,821300.0
2013-10-23 10:00:00,154.68,155.85,153.3,154.1,380400.0,154.68,155.85,153.3,154.1,380400.0
2013-10-23 10:30:00,154.1,154.78,152.15,152.62,338000.0,154.1,154.78,152.15,152.62,338000.0
2013-10-23 11:00:00,152.61,153.09,151.35,151.84,374400.0,152.61,153.09,151.35,151.84,374400.0
2013-10-23 11:30:00,151.83,153.22,151.81,152.59,339900.0,151.83,153.22,151.81,152.59,339900.0
2013-10-23 12:00:00,152.56,152.79,151.63,151.83,180600.0,152.56,152.79,151.63,151.83,180600.0
2013-10-23 12:30:00,151.84,153.02,151.68,152.84,318800.0,151.84,153.02,151.68,152.84,318800.0
2013-10-23 13:00:00,152.84,153.15,152.0,152.94,211500.0,152.84,153.15,152.0,152.94,211500.0
2013-10-23 13:30:00,152.9,152.99,152.08,152.41,169100.0,152.9,152.99,152.08,152.41,169100.0
2013-10-23 14:00:00,152.34,152.81,152.04,152.31,151800.0,152.34,152.81,152.04,152.31,151800.0
2013-10-23 14:30:00,152.28,154.51,152.28,154.47,281900.0,152.28,154.51,152.28,154.47,281900.0
2013-10-23 15:00:00,154.47,154.98,154.31,154.9,292800.0,154.47,154.98,154.31,154.9,292800.0
2013-10-23 15:30:00,154.86,155.42,154.66,155.18,421600.0,154.86,155.42,154.66,155.18,421600.0
2013-10-24 09:30:00,155.76,157.38,155.32,157.11,426000.0,155.76,157.38,155.32,157.11,426000.0
2013-10-24 10:00:00,157.14,157.35,156.63,157.24,369700.0,157.14,157.35,156.63,157.24,369700.0
2013-10-24 10:30:00,157.23,157.92,157.0,157.8,253100.0,157.23,157.92,157.0,157.8,253100.0
2013-10-24 11:00:00,157.75,160.2,157.7,160.19,345600.0,157.75,160.2,157.7,160.19,345600.0
2013-10-24 11:30:00,160.21,160.48,159.6,160.07,263700.0,160.21,160.48,159.6,160.07,263700.0
2013-10-24 12:00:00,160.11,161.55,160.03,161.24,298200.0,160.11,161.55,160.03,161.24,298200.0
2013-10-24 12:30:00,161.29,161.45,160.61,161.28,238800.0,161.29,161.45,160.61,161.28,238800.0
2013-10-24 13:00:00,161.23,161.34,159.16,161.0,348000.0,161.23,161.34,159.16,161.0,348000.0
2013-10-24 13:30:00,160.9,160.99,159.38,160.32,373000.0,160.9,160.99,159.38,160.32,373000.0
2013-10-24 14:00:00,160.45,161.28,160.44,160.91,283600.0,160.45,161.28,160.44,160.91,283600.0
2013-10-24 14:30:00,160.85,161.81,160.43,161.65,287000.0,160.85,161.81,160.43,161.65,287000.0
2013-10-24 15:00:00,161.62,161.86,160.91,161.27,284700.0,161.62,161.86,160.91,161.27,284700.0
2013-10-24 15:30:00,161.3,161.56,161.01,161.4,492400.0,161.3,161.56,161.01,161.4,492400.0
2013-10-25 09:30:00,162.9,165.4,160.52,163.5,808300.0,162.9,165.4,160.52,163.5,808300.0
2013-10-25 10:00:00,163.56,164.18,162.37,162.45,449100.0,163.56,164.18,162.37,162.45,449100.0
2013-10-25 10:30:00,162.7,163.0,161.7,161.97,506800.0,162.7,163.0,161.7,161.97,506800.0
2013-10-25 11:00:00,161.96,162.19,160.8,161.49,244100.0,161.96,162.19,160.8,161.49,244100.0
2013-10-25 11:30:00,161.48,161.99,159.5,160.04,234100.0,161.48,161.99,159.5,160.04,234100.0
2013-10-25 12:00:00,160.04,160.04,158.8,159.74,183900.0,160.04,160.04,158.8,159.74,183900.0
2013-10-25 12:30:00,159.72,160.2,159.5,160.02,100000.0,159.72,160.2,159.5,160.02,100000.0
2013-10-25 13:00:00,160.02,160.96,159.79,160.48,194900.0,160.02,160.96,159.79,160.48,194900.0
2013-10-25 13:30:00,160.5,161.23,160.35,160.5,177600.0,160.5,161.23,160.35,160.5,177600.0
2013-10-25 14:00:00,160.5,160.74,159.22,159.25,189700.0,160.5,160.74,159.22,159.25,189700.0
2013-10-25 14:30:00,159.25,159.79,158.1,159.76,223500.0,159.25,159.79,158.1,159.76,223500.0
2013-10-25 15:00:00,159.76,159.92,158.9,159.25,163700.0,159.76,159.92,158.9,159.25,163700.0
2013-10-25 15:30:00,159.26,159.9,158.9,159.36,496500.0,159.26,159.9,158.9,159.36,496500.0
2013-10-28 09:30:00,156.7,158.0,154.0,157.0,942900.0,156.7,158.0,154.0,157.0,942900.0
2013-10-28 10:00:00,156.84,158.4,156.52,157.44,341100.0,156.84,158.4,156.52,157.44,341100.0
2013-10-28 10:30:00,157.45,157.51,154.25,154.6,445400.0,157.45,157.51,154.25,154.6,445400.0
2013-10-28 11:00:00,154.5,155.47,154.25,154.84,224000.0,154.5,155.47,154.25,154.84,224000.0
2013-10-28 11:30:00,154.91,155.72,154.0,154.37,239700.0,154.91,155.72,154.0,154.37,239700.0
2013-10-28 12:00:00,154.2,156.0,154.2,155.85,166700.0,154.2,156.0,154.2,155.85,166700.0
2013-10-28 12:30:00,155.9,156.49,155.43,155.89,186500.0,155.9,156.49,155.43,155.89,186500.0
2013-10-28 13:00:00,155.9,156.25,155.19,155.19,134600.0,155.9,156.25,155.19,155.19,134600.0
2013-10-28 13:30:00,155.19,155.54,154.71,154.81,204100.0,155.19,155.54,154.71,154.81,204100.0
2013-10-28 14:00:00,154.82,155.3,154.18,155.1,298600.0,154.82,155.3,154.18,155.1,298600.0
2013-10-28 14:30:00,155.15,155.45,154.51,155.35,204200.0,155.15,155.45,154.51,155.35,204200.0
2013-10-28 15:00:00,155.22,155.41,153.75,154.36,277100.0,155.22,155.41,153.75,154.36,277100.0
2013-10-28 15:30:00,154.36,154.49,152.5,154.12,473800.0,154.36,154.49,152.5,154.12,473800.0
2013-10-29 09:30:00,154.71,155.79,153.2,154.17,682000.0,154.71,155.79,153.2,154.17,682000.0
2013-10-29 10:00:00,154.15,154.58,152.63,153.13,511000.0,154.15,154.58,152.63,153.13,511000.0
2013-10-29 10:30:00,153.13,153.32,152.53,152.9,265900.0,153.13,153.32,152.53,152.9,265900.0
2013-10-29 11:00:00,152.92,155.0,152.88,154.9,267300.0,152.92,155.0,152.88,154.9,267300.0
2013-10-29 11:30:00,154.9,155.44,154.17,155.16,204600.0,154.9,155.44,154.17,155.16,204600.0
2013-10-29 12:00:00,155.15,157.98,155.1,157.12,361300.0,155.15,157.98,155.1,157.12,361300.0
2013-10-29 12:30:00,157.12,158.7,156.95,158.42,438400.0,157.12,158.7,156.95,158.42,438400.0
2013-10-29 13:00:00,158.32,158.42,156.55,157.26,294800.0,158.32,158.42,156.55,157.26,294800.0
2013-10-29 13:30:00,157.26,158.0,157.14,157.92,188700.0,157.26,158.0,157.14,157.92,188700.0
2013-10-29 14:00:00,157.79,159.37,157.79,158.74,400300.0,157.79,159.37,157.79,158.74,400300.0
2013-10-29 14:30:00,158.7,158.85,157.9,158.05,302000.0,158.7,158.85,157.9,158.05,302000.0
2013-10-29 15:00:00,158.07,158.94,157.77,158.94,413500.0,158.07,158.94,157.77,158.94,413500.0
2013-10-29 15:30:00,158.94,159.5,158.32,159.41,732600.0,158.94,159.5,158.32,159.41,732600.0
2013-10-30 09:30:00,168.61,169.75,164.5,167.89,4028700.0,168.61,169.75,164.5,167.89,4028700.0
2013-10-30 10:00:00,167.8,167.93,164.96,167.14,1672900.0,167.8,167.93,164.96,167.14,1672900.0
2013-10-30 10:30:00,167.06,167.5,162.01,162.46,1638700.0,167.06,167.5,162.01,162.46,1638700.0
2013-10-30 11:00:00,162.46,164.3,161.2,161.98,991900.0,162.46,164.3,161.2,161.98,991900.0
2013-10-30 11:30:00,161.89,162.5,159.75,161.51,751800.0,161.89,162.5,159.75,161.51,751800.0
2013-10-30 12:00:00,161.38,161.85,160.7,161.05,356700.0,161.38,161.85,160.7,161.05,356700.0
2013-10-30 12:30:00,161.17,164.25,161.13,164.15,516500.0,161.17,164.25,161.13,164.15,516500.0
2013-10-30 13:00:00,164.0,164.15,162.31,162.45,261600.0,164.0,164.15,162.31,162.45,261600.0
2013-10-30 13:30:00,162.37,162.93,161.15,161.68,274300.0,162.37,162.93,161.15,161.68,274300.0
2013-10-30 14:00:00,161.63,164.0,161.53,163.88,489200.0,161.63,164.0,161.53,163.88,489200.0
2013-10-30 14:30:00,163.78,164.95,162.87,163.3,578000.0,163.78,164.95,162.87,163.3,578000.0
2013-10-30 15:00:00,163.18,164.3,163.02,164.29,424000.0,163.18,164.3,163.02,164.29,424000.0
2013-10-30 15:30:00,164.28,165.9,164.13,164.94,895200.0,164.28,165.9,164.13,164.94,895200.0
2013-10-31 09:30:00,161.59,162.86,157.45,158.25,1204200.0,161.59,162.86,157.45,158.25,1204200.0
2013-10-31 10:00:00,158.25,160.47,157.9,159.51,588400.0,158.25,160.47,157.9,159.51,588400.0
2013-10-31 10:30:00,159.44,160.92,159.2,160.63,415400.0,159.44,160.92,159.2,160.63,415400.0
2013-10-31 11:00:00,160.78,161.35,159.82,161.0,459600.0,160.78,161.35,159.82,161.0,459600.0
2013-10-31 11:30:00,161.09,162.05,160.82,162.0,208000.0,161.09,162.05,160.82,162.0,208000.0
2013-10-31 12:00:00,162.0,163.2,161.21,162.92,345100.0,162.0,163.2,161.21,162.92,345100.0
2013-10-31 12:30:00,163.08,163.39,162.12,162.16,318200.0,163.08,163.39,162.12,162.16,318200.0
2013-10-31 13:00:00,162.09,163.29,162.07,162.96,246900.0,162.09,163.29,162.07,162.96,246900.0
2013-10-31 13:30:00,163.02,163.27,162.68,162.87,116800.0,163.02,163.27,162.68,162.87,116800.0
2013-10-31 14:00:00,162.93,163.29,162.05,162.33,215000.0,162.93,163.29,162.05,162.33,215000.0
2013-10-31 14:30:00,162.31,162.68,161.69,162.1,185100.0,162.31,162.68,161.69,162.1,185100.0
2013-10-31 15:00:00,162.1,162.14,160.55,160.84,234900.0,162.1,162.14,160.55,160.84,234900.0
2013-10-31 15:30:00,160.88,161.13,160.5,160.9,425400.0,160.88,161.13,160.5,160.9,425400.0
2013-11-01 09:30:00,162.99,163.12,161.35,161.35,549400.0,162.99,163.12,161.35,161.35,549400.0
2013-11-01 10:00:00,161.48,162.04,159.82,160.3,385400.0,161.48,162.04,159.82,160.3,385400.0
2013-11-01 10:30:00,160.4,162.38,160.15,162.3,164900.0,160.4,162.38,160.15,162.3,164900.0
2013-11-01 11:00:00,162.31,162.45,160.25,161.2,261400.0,162.31,162.45,160.25,161.2,261400.0
2013-11-01 11:30:00,161.21,161.27,159.8,160.11,207800.0,161.21,161.27,159.8,160.11,207800.0
2013-11-01 12:00:00,160.07,160.3,159.25,159.85,160700.0,160.07,160.3,159.25,159.85,160700.0
2013-11-01 12:30:00,159.92,160.13,158.75,158.79,114400.0,159.92,160.13,158.75,158.79,114400.0
2013-11-01 13:00:00,158.78,159.28,158.23,159.06,98500.0,158.78,159.28,158.23,159.06,98500.0
2013-11-01 13:30:00,159.15,159.91,158.75,159.42,100800.0,159.15,159.91,158.75,159.42,100800.0
2013-11-01 14:00:00,159.4,160.08,159.4,159.9,174900.0,159.4,160.08,159.4,159.9,174900.0
2013-11-01 14:30:00,159.87,160.01,159.46,159.47,112300.0,159.87,160.01,159.46,159.47,112300.0
2013-11-01 15:00:00,159.54,160.0,159.46,159.88,106500.0,159.54,160.0,159.46,159.88,106500.0
2013-11-01 15:30:00,159.9,160.19,159.73,160.06,331300.0,159.9,160.19,159.73,160.06,331300.0
2013-11-04 09:30:00,160.69,160.7,157.56,157.67,586700.0,160.69,160.7,157.56,157.67,586700.0
2013-11-04 10:00:00,157.59,158.13,156.68,158.0,419800.0,157.59,158.13,156.68,158.0,419800.0
2013-11-04 10:30:00,158.01,158.09,156.05,156.49,265200.0,158.01,158.09,156.05,156.49,265200.0
2013-11-04 11:00:00,156.4,157.1,156.35,156.52,184800.0,156.4,157.1,156.35,156.52,184800.0
2013-11-04 11:30:00,156.61,156.95,156.1,156.66,161800.0,156.61,156.95,156.1,156.66,161800.0
2013-11-04 12:00:00,156.74,157.0,156.31,156.39,85700.0,156.74,157.0,156.31,156.39,85700.0
2013-11-04 12:30:00,156.45,156.49,155.57,156.07,160900.0,156.45,156.49,155.57,156.07,160900.0
2013-11-04 13:00:00,156.05,156.18,155.56,155.84,90400.0,156.05,156.18,155.56,155.84,90400.0
2013-11-04 13:30:00,155.84,156.0,155.62,155.89,82500.0,155.84,156.0,155.62,155.89,82500.0
2013-11-04 14:00:00,155.89,156.11,155.73,155.91,149900.0,155.89,156.11,155.73,155.91,149900.0
2013-11-04 14:30:00,155.96,156.09,155.5,155.88,156500.0,155.96,156.09,155.5,155.88,156500.0
2013-11-04 15:00:00,155.95,156.0,155.55,155.72,126700.0,155.95,156.0,155.55,155.72,126700.0
2013-11-04 15:30:00,155.74,156.1,155.61,156.03,395100.0,155.74,156.1,155.61,156.03,395100.0
2013-11-05 09:30:00,155.16,155.49,151.7,152.7,1156000.0,155.16,155.49,151.7,152.7,1156000.0
2013-11-05 10:00:00,152.76,153.5,151.75,152.58,546100.0,152.76,153.5,151.75,152.58,546100.0
2013-11-05 10:30:00,152.42,152.93,151.49,152.15,433300.0,152.42,152.93,151.49,152.15,433300.0
2013-11-05 11:00:00,152.17,153.3,151.63,151.84,439800.0,152.17,153.3,151.63,151.84,439800.0
2013-11-05 11:30:00,151.88,152.16,151.28,151.4,247600.0,151.88,152.16,151.28,151.4,247600.0
2013-11-05 12:00:00,151.4,151.63,150.2,150.32,452800.0,151.4,151.63,150.2,150.32,452800.0
2013-11-05 12:30:00,150.32,151.4,150.28,151.27,286400.0,150.32,151.4,150.28,151.27,286400.0
2013-11-05 13:00:00,151.29,151.35,150.76,150.81,105800.0,151.29,151.35,150.76,150.81,105800.0
2013-11-05 13:30:00,150.86,151.31,150.56,150.8,170600.0,150.86,151.31,150.56,150.8,170600.0
2013-11-05 14:00:00,150.83,152.22,150.76,152.06,334600.0,150.83,152.22,150.76,152.06,334600.0
2013-11-05 14:30:00,152.15,153.64,152.01,153.58,300900.0,152.15,153.64,152.01,153.58,300900.0
2013-11-05 15:00:00,153.55,153.89,153.16,153.47,341500.0,153.55,153.89,153.16,153.47,341500.0
2013-11-05 15:30:00,153.41,153.88,153.33,153.55,340900.0,153.41,153.88,153.33,153.55,340900.0
2013-11-06 09:30:00,154.0,155.49,153.06,153.06,643800.0,154.0,155.49,153.06,153.06,643800.0
2013-11-06 10:00:00,153.18,153.46,151.67,151.77,290000.0,153.18,153.46,151.67,151.77,290000.0
2013-11-06 10:30:00,151.82,152.3,151.29,151.65,143200.0,151.82,152.3,151.29,151.65,143200.0
2013-11-06 11:00:00,151.67,152.0,150.6,151.22,248700.0,151.67,152.0,150.6,151.22,248700.0
2013-11-06 11:30:00,151.11,152.0,150.75,151.3,126500.0,151.11,152.0,150.75,151.3,126500.0
2013-11-06 12:00:00,151.4,152.04,150.6,150.66,105800.0,151.4,152.04,150.6,150.66,105800.0
2013-11-06 12:30:00,150.64,150.66,147.79,147.87,572500.0,150.64,150.66,147.79,147.87,572500.0
2013-11-06 13:00:00,147.83,149.36,147.83,149.11,261400.0,147.83,149.36,147.83,149.11,261400.0
2013-11-06 13:30:00,149.17,149.65,148.26,148.41,257900.0,149.17,149.65,148.26,148.41,257900.0
2013-11-06 14:00:00,148.58,149.36,148.46,149.21,251000.0,148.58,149.36,148.46,149.21,251000.0
2013-11-06 14:30:00,149.22,150.19,149.12,150.04,217100.0,149.22,150.19,149.12,150.04,217100.0
2013-11-06 15:00:00,150.0,150.68,149.58,150.06,200700.0,150.0,150.68,149.58,150.06,200700.0
2013-11-06 15:30:00,150.06,150.37,149.59,150.09,335200.0,150.06,150.37,149.59,150.09,335200.0
2013-11-07 09:30:00,150.56,150.92,146.01,146.44,854800.0,150.56,150.92,146.01,146.44,854800.0
2013-11-07 10:00:00,146.45,146.85,142.7,145.28,819400.0,146.45,146.85,142.7,145.28,819400.0
2013-11-07 10:30:00,145.24,148.2,144.16,147.99,803000.0,145.24,148.2,144.16,147.99,803000.0
2013-11-07 11:00:00,147.99,148.07,145.82,146.63,316300.0,147.99,148.07,145.82,146.63,316300.0
2013-11-07 11:30:00,146.56,148.0,146.2,147.81,324800.0,146.56,148.0,146.2,147.81,324800.0
2013-11-07 12:00:00,147.81,148.83,147.26,148.45,437700.0,147.81,148.83,147.26,148.45,437700.0
2013-11-07 12:30:00,148.45,149.24,147.55,148.23,237600.0,148.45,149.24,147.55,148.23,237600.0
2013-11-07 13:00:00,148.17,148.72,147.0,147.0,116800.0,148.17,148.72,147.0,147.0,116800.0
2013-11-07 13:30:00,147.04,148.28,146.96,147.83,100000.0,147.04,148.28,146.96,147.83,100000.0
2013-11-07 14:00:00,147.87,148.4,147.62,147.77,144000.0,147.87,148.4,147.62,147.77,144000.0
2013-11-07 14:30:00,147.77,148.69,147.05,148.46,260000.0,147.77,148.69,147.05,148.46,260000.0
2013-11-07 15:00:00,148.46,148.76,146.87,147.02,218000.0,148.46,148.76,146.87,147.02,218000.0
2013-11-07 15:30:00,147.02,147.59,146.28,147.35,399000.0,147.02,147.59,146.28,147.35,399000.0
2013-11-08 09:30:00,147.95,152.6,147.2,150.24,1297000.0,147.95,152.6,147.2,150.24,1297000.0
2013-11-08 10:00:00,150.49,151.67,149.92,150.41,536900.0,150.49,151.67,149.92,150.41,536900.0
2013-11-08 10:30:00,150.29,151.4,150.2,150.76,375100.0,150.29,151.4,150.2,150.76,375100.0
2013-11-08 11:00:00,150.8,151.32,150.24,151.07,176300.0,150.8,151.32,150.24,151.07,176300.0
2013-11-08 11:30:00,151.16,151.5,150.25,151.07,193900.0,151.16,151.5,150.25,151.07,193900.0
2013-11-08 12:00:00,151.09,151.5,150.95,151.5,135700.0,151.09,151.5,150.95,151.5,135700.0
2013-11-08 12:30:00,151.5,151.5,151.09,151.49,130400.0,151.5,151.5,151.09,151.49,130400.0
2013-11-08 13:00:00,151.49,151.5,151.25,151.36,107300.0,151.49,151.5,151.25,151.36,107300.0
2013-11-08 13:30:00,151.37,152.0,151.12,151.61,328900.0,151.37,152.0,151.12,151.61,328900.0
2013-11-08 14:00:00,151.73,151.77,151.19,151.33,90100.0,151.73,151.77,151.19,151.33,90100.0
2013-11-08 14:30:00,151.26,151.41,150.35,150.64,204000.0,151.26,151.41,150.35,150.64,204000.0
2013-11-08 15:00:00,150.71,150.71,150.02,150.47,195400.0,150.71,150.71,150.02,150.47,195400.0
2013-11-08 15:30:00,150.47,151.84,150.47,151.09,467600.0,150.47,151.84,150.47,151.09,467600.0
2013-11-11 09:30:00,151.11,153.56,150.0,153.2,609500.0,151.11,153.56,150.0,153.2,609500.0
2013-11-11 10:00:00,153.25,153.32,152.0,152.54,186100.0,153.25,153.32,152.0,152.54,186100.0
2013-11-11 10:30:00,152.4,153.45,151.83,151.92,218800.0,152.4,153.45,151.83,151.92,218800.0
2013-11-11 11:00:00,151.86,152.55,151.17,152.28,128400.0,151.86,152.55,151.17,152.28,128400.0
2013-11-11 11:30:00,152.33,152.4,151.8,152.01,65500.0,152.33,152.4,151.8,152.01,65500.0
2013-11-11 12:00:00,152.01,152.1,151.81,152.07,48600.0,152.01,152.1,151.81,152.07,48600.0
2013-11-11 12:30:00,152.02,152.88,152.02,152.67,61400.0,152.02,152.88,152.02,152.67,61400.0
2013-11-11 13:00:00,152.62,152.91,152.15,152.37,99400.0,152.62,152.91,152.15,152.37,99400.0
2013-11-11 13:30:00,152.32,152.59,152.16,152.58,103400.0,152.32,152.59,152.16,152.58,103400.0
2013-11-11 14:00:00,152.53,152.58,152.21,152.48,72000.0,152.53,152.58,152.21,152.48,72000.0
2013-11-11 14:30:00,152.44,152.45,151.83,151.83,97200.0,152.44,152.45,151.83,151.83,97200.0
2013-11-11 15:00:00,151.84,152.05,151.39,151.8,208300.0,151.84,152.05,151.39,151.8,208300.0
2013-11-11 15:30:00,151.78,151.86,151.52,151.6,210000.0,151.78,151.86,151.52,151.6,210000.0
2013-11-12 09:30:00,151.0,154.11,150.73,153.19,373300.0,151.0,154.11,150.73,153.19,373300.0
2013-11-12 10:00:00,153.27,153.29,151.75,152.29,185200.0,153.27,153.29,151.75,152.29,185200.0
2013-11-12 10:30:00,152.43,152.74,151.47,151.68,167700.0,152.43,152.74,151.47,151.68,167700.0
2013-11-12 11:00:00,151.5,151.66,151.0,151.31,208200.0,151.5,151.66,151.0,151.31,208200.0
2013-11-12 11:30:00,151.37,151.47,149.85,150.05,246800.0,151.37,151.47,149.85,150.05,246800.0
2013-11-12 12:00:00,150.01,150.19,149.56,149.86,116900.0,150.01,150.19,149.56,149.86,116900.0
2013-11-12 12:30:00,149.84,150.33,149.84,149.97,65700.0,149.84,150.33,149.84,149.97,65700.0
2013-11-12 13:00:00,150.07,150.71,149.91,150.17,102700.0,150.07,150.71,149.91,150.17,102700.0
2013-11-12 13:30:00,150.17,150.57,149.93,150.34,65600.0,150.17,150.57,149.93,150.34,65600.0
2013-11-12 14:00:00,150.46,150.9,150.22,150.36,84100.0,150.46,150.9,150.22,150.36,84100.0
2013-11-12 14:30:00,150.28,150.67,150.14,150.51,49800.0,150.28,150.67,150.14,150.51,49800.0
2013-11-12 15:00:00,150.57,150.75,150.29,150.32,73800.0,150.57,150.75,150.29,150.32,73800.0
2013-11-12 15:30:00,150.33,150.73,150.24,150.48,157300.0,150.33,150.73,150.24,150.48,157300.0
2013-11-13 09:30:00,148.95,151.0,147.8,149.99,645100.0,148.95,151.0,147.8,149.99,645100.0
2013-11-13 10:00:00,149.87,150.98,149.83,150.5,304800.0,149.87,150.98,149.83,150.5,304800.0
2013-11-13 10:30:00,150.58,150.81,150.21,150.74,225200.0,150.58,150.81,150.21,150.74,225200.0
2013-11-13 11:00:00,150.74,151.9,150.61,151.81,226800.0,150.74,151.9,150.61,151.81,226800.0
2013-11-13 11:30:00,151.78,152.4,151.2,151.48,121600.0,151.78,152.4,151.2,151.48,121600.0
2013-11-13 12:00:00,151.48,152.25,151.2,152.06,85100.0,151.48,152.25,151.2,152.06,85100.0
2013-11-13 12:30:00,152.08,152.34,151.68,152.0,114000.0,152.08,152.34,151.68,152.0,114000.0
2013-11-13 13:00:00,151.95,152.08,151.51,151.85,74800.0,151.95,152.08,151.51,151.85,74800.0
2013-11-13 13:30:00,151.91,152.03,151.66,151.77,107300.0,151.91,152.03,151.66,151.77,107300.0
2013-11-13 14:00:00,151.75,151.96,151.09,151.66,107300.0,151.75,151.96,151.09,151.66,107300.0
2013-11-13 14:30:00,151.54,152.19,151.35,152.15,126800.0,151.54,152.19,151.35,152.15,126800.0
2013-11-13 15:00:00,152.14,152.61,152.02,152.52,138600.0,152.14,152.61,152.02,152.52,138600.0
2013-11-13 15:30:00,152.44,153.0,152.24,152.94,294500.0,152.44,153.0,152.24,152.94,294500.0
2013-11-14 09:30:00,153.48,156.48,152.74,154.84,597100.0,153.48,156.48,152.74,154.84,597100.0
2013-11-14 10:00:00,154.83,155.3,153.25,155.21,412400.0,154.83,155.3,153.25,155.21,412400.0
2013-11-14 10:30:00,155.3,157.63,155.11,156.46,656000.0,155.3,157.63,155.11,156.46,656000.0
2013-11-14 11:00:00,156.32,156.92,155.85,156.38,171000.0,156.32,156.92,155.85,156.38,171000.0
2013-11-14 11:30:00,156.39,156.83,155.26,155.72,188300.0,156.39,156.83,155.26,155.72,188300.0
2013-11-14 12:00:00,155.6,156.5,155.46,156.03,98100.0,155.6,156.5,155.46,156.03,98100.0
2013-11-14 12:30:00,156.07,156.86,156.03,156.36,129400.0,156.07,156.86,156.03,156.36,129400.0
2013-11-14 13:00:00,156.33,157.05,156.2,156.97,124400.0,156.33,157.05,156.2,156.97,124400.0
2013-11-14 13:30:00,157.0,158.08,156.9,158.08,295000.0,157.0,158.08,156.9,158.08,295000.0
2013-11-14 14:00:00,158.08,158.58,157.05,157.77,252200.0,158.08,158.58,157.05,157.77,252200.0
2013-11-14 14:30:00,157.8,158.28,157.48,157.99,185200.0,157.8,158.28,157.48,157.99,185200.0
2013-11-14 15:00:00,158.06,159.6,157.85,159.0,345900.0,158.06,159.6,157.85,159.0,345900.0
2013-11-14 15:30:00,159.01,159.37,158.57,159.03,598600.0,159.01,159.37,158.57,159.03,598600.0
2013-11-15 09:30:00,160.32,163.04,159.3,162.55,964500.0,160.32,163.04,159.3,162.55,964500.0
2013-11-15 10:00:00,162.69,163.04,161.15,161.53,520900.0,162.69,163.04,161.15,161.53,520900.0
2013-11-15 10:30:00,161.57,162.74,161.17,161.21,524200.0,161.57,162.74,161.17,161.21,524200.0
2013-11-15 11:00:00,161.19,161.99,160.85,160.91,294600.0,161.19,161.99,160.85,160.91,294600.0
2013-11-15 11:30:00,160.88,161.12,160.44,160.74,162100.0,160.88,161.12,160.44,160.74,162100.0
2013-11-15 12:00:00,160.8,161.84,160.38,161.65,175600.0,160.8,161.84,160.38,161.65,175600.0
2013-11-15 12:30:00,161.75,161.82,161.35,161.45,89900.0,161.75,161.82,161.35,161.45,89900.0
2013-11-15 13:00:00,161.41,162.27,161.37,162.04,219400.0,161.41,162.27,161.37,162.04,219400.0
2013-11-15 13:30:00,161.9,162.22,161.67,162.16,135500.0,161.9,162.22,161.67,162.16,135500.0
2013-11-15 14:00:00,162.05,163.0,161.9,162.74,272300.0,162.05,163.0,161.9,162.74,272300.0
2013-11-15 14:30:00,162.73,162.99,162.5,162.6,126600.0,162.73,162.99,162.5,162.6,126600.0
2013-11-15 15:00:00,162.56,162.8,162.01,162.22,255500.0,162.56,162.8,162.01,162.22,255500.0
2013-11-15 15:30:00,162.17,162.43,161.76,162.32,453100.0,162.17,162.43,161.76,162.32,453100.0
2013-11-18 09:30:00,164.01,168.73,163.6,168.3,1206800.0,164.01,168.73,163.6,168.3,1206800.0
2013-11-18 10:00:00,168.31,168.32,166.43,167.38,408800.0,168.31,168.32,166.43,167.38,408800.0
2013-11-18 10:30:00,167.4,168.98,166.69,168.53,522200.0,167.4,168.98,166.69,168.53,522200.0
2013-11-18 11:00:00,168.54,169.55,168.35,168.86,542500.0,168.54,169.55,168.35,168.86,542500.0
2013-11-18 11:30:00,168.86,168.88,168.05,168.45,201200.0,168.86,168.88,168.05,168.45,201200.0
2013-11-18 12:00:00,168.46,168.86,168.24,168.54,162700.0,168.46,168.86,168.24,168.54,162700.0
2013-11-18 12:30:00,168.53,168.71,167.41,167.49,205500.0,168.53,168.71,167.41,167.49,205500.0
2013-11-18 13:00:00,167.49,167.68,167.13,167.26,118500.0,167.49,167.68,167.13,167.26,118500.0
2013-11-18 13:30:00,167.21,167.36,166.85,167.06,204300.0,167.21,167.36,166.85,167.06,204300.0
2013-11-18 14:00:00,167.04,167.3,166.94,167.02,132800.0,167.04,167.3,166.94,167.02,132800.0
2013-11-18 14:30:00,167.05,167.05,166.03,166.03,200700.0,167.05,167.05,166.03,166.03,200700.0
2013-11-18 15:00:00,166.03,166.06,162.34,162.82,495700.0,166.03,166.06,162.34,162.82,495700.0
2013-11-18 15:30:00,162.78,162.95,161.64,162.87,334700.0,162.78,162.95,161.64,162.87,334700.0
2013-11-19 09:30:00,164.51,164.95,160.2,162.27,515600.0,164.51,164.95,160.2,162.27,515600.0
2013-11-19 10:00:00,162.2,163.74,162.19,162.26,311300.0,162.2,163.74,162.19,162.26,311300.0
2013-11-19 10:30:00,162.23,164.4,162.23,164.33,166700.0,162.23,164.4,162.23,164.33,166700.0
2013-11-19 11:00:00,164.39,165.76,163.88,164.57,298100.0,164.39,165.76,163.88,164.57,298100.0
2013-11-19 11:30:00,164.52,164.8,163.7,164.3,344700.0,164.52,164.8,163.7,164.3,344700.0
2013-11-19 12:00:00,164.32,165.34,164.1,165.27,168200.0,164.32,165.34,164.1,165.27,168200.0
2013-11-19 12:30:00,165.22,165.75,164.03,164.17,232000.0,165.22,165.75,164.03,164.17,232000.0
2013-11-19 13:00:00,164.12,164.86,162.63,162.78,159000.0,164.12,164.86,162.63,162.78,159000.0
2013-11-19 13:30:00,162.64,163.57,162.06,162.19,118300.0,162.64,163.57,162.06,162.19,118300.0
2013-11-19 14:00:00,162.19,162.95,162.19,162.36,101800.0,162.19,162.95,162.19,162.36,101800.0
2013-11-19 14:30:00,162.45,163.99,162.45,163.26,98900.0,162.45,163.99,162.45,163.26,98900.0
2013-11-19 15:00:00,163.29,163.89,163.17,163.38,116400.0,163.29,163.89,163.17,163.38,116400.0
2013-11-19 15:30:00,163.39,163.53,162.58,163.18,281200.0,163.39,163.53,162.58,163.18,281200.0
2013-11-20 09:30:00,163.32,164.98,161.27,162.33,338400.0,163.32,164.98,161.27,162.33,338400.0
2013-11-20 10:00:00,162.32,163.22,161.57,162.68,305900.0,162.32,163.22,161.57,162.68,305900.0
2013-11-20 10:30:00,162.52,162.6,161.5,162.0,121000.0,162.52,162.6,161.5,162.0,121000.0
2013-11-20 11:00:00,161.99,162.11,161.55,161.97,100100.0,161.99,162.11,161.55,161.97,100100.0
2013-11-20 11:30:00,162.01,162.11,161.05,161.15,151800.0,162.01,162.11,161.05,161.15,151800.0
2013-11-20 12:00:00,161.17,161.81,160.8,160.88,115300.0,161.17,161.81,160.8,160.88,115300.0
2013-11-20 12:30:00,160.9,161.26,160.13,160.34,123400.0,160.9,161.26,160.13,160.34,123400.0
2013-11-20 13:00:00,160.41,160.69,159.58,159.9,177000.0,160.41,160.69,159.58,159.9,177000.0
2013-11-20 13:30:00,159.9,160.25,159.65,159.79,69200.0,159.9,160.25,159.65,159.79,69200.0
2013-11-20 14:00:00,159.69,160.51,159.3,160.13,371800.0,159.69,160.51,159.3,160.13,371800.0
2013-11-20 14:30:00,160.09,160.34,159.7,159.79,117500.0,160.09,160.34,159.7,159.79,117500.0
2013-11-20 15:00:00,159.88,159.88,158.38,158.94,220200.0,159.88,159.88,158.38,158.94,220200.0
2013-11-20 15:30:00,158.91,159.02,158.32,158.71,273800.0,158.91,159.02,158.32,158.71,273800.0
2013-11-21 09:30:00,161.01,161.24,156.81,158.47,567400.0,161.01,161.24,156.81,158.47,567400.0
2013-11-21 10:00:00,158.28,159.09,157.0,158.86,376600.0,158.28,159.09,157.0,158.86,376600.0
2013-11-21 10:30:00,158.85,158.97,157.38,158.1,201200.0,158.85,158.97,157.38,158.1,201200.0
2013-11-21 11:00:00,158.1,160.0,157.9,159.86,317700.0,158.1,160.0,157.9,159.86,317700.0
2013-11-21 11:30:00,159.88,159.99,159.04,159.41,178900.0,159.88,159.99,159.04,159.41,178900.0
2013-11-21 12:00:00,159.43,159.96,159.01,159.87,180700.0,159.43,159.96,159.01,159.87,180700.0
2013-11-21 12:30:00,159.81,160.3,158.93,158.93,141400.0,159.81,160.3,158.93,158.93,141400.0
2013-11-21 13:00:00,158.9,159.9,158.75,159.79,124800.0,158.9,159.9,158.75,159.79,124800.0
2013-11-21 13:30:00,159.82,160.24,159.51,159.71,132600.0,159.82,160.24,159.51,159.71,132600.0
2013-11-21 14:00:00,159.7,159.71,158.87,158.87,103500.0,159.7,159.71,158.87,158.87,103500.0
2013-11-21 14:30:00,158.9,159.52,158.5,158.88,115000.0,158.9,159.52,158.5,158.88,115000.0
2013-11-21 15:00:00,158.93,159.05,158.45,158.56,151800.0,158.93,159.05,158.45,158.56,151800.0
2013-11-21 15:30:00,158.57,158.88,158.28,158.5,363500.0,158.57,158.88,158.28,158.5,363500.0
2013-11-22 09:30:00,159.25,160.0,158.06,159.47,366800.0,159.25,160.0,158.06,159.47,366800.0
2013-11-22 10:00:00,159.5,159.68,158.11,158.52,189500.0,159.5,159.68,158.11,158.52,189500.0
2013-11-22 10:30:00,158.51,158.55,156.62,156.91,224200.0,158.51,158.55,156.62,156.91,224200.0
2013-11-22 11:00:00,156.88,158.24,156.52,158.03,362300.0,156.88,158.24,156.52,158.03,362300.0
2013-11-22 11:30:00,158.03,158.85,157.88,158.52,114900.0,158.03,158.85,157.88,158.52,114900.0
2013-11-22 12:00:00,158.58,158.88,157.75,157.92,96500.0,158.58,158.88,157.75,157.92,96500.0
2013-11-22 12:30:00,157.92,158.47,157.91,158.37,42600.0,157.92,158.47,157.91,158.37,42600.0
2013-11-22 13:00:00,158.31,158.76,158.18,158.22,82800.0,158.31,158.76,158.18,158.22,82800.0
2013-11-22 13:30:00,158.27,158.4,157.11,157.12,120600.0,158.27,158.4,157.11,157.12,120600.0
2013-11-22 14:00:00,157.13,158.07,157.02,158.03,77700.0,157.13,158.07,157.02,158.03,77700.0
2013-11-22 14:30:00,157.97,158.38,157.94,157.97,77300.0,157.97,158.38,157.94,157.97,77300.0
2013-11-22 15:00:00,157.95,158.16,157.7,158.0,74700.0,157.95,158.16,157.7,158.0,74700.0
2013-11-22 15:30:00,157.96,158.09,157.5,158.09,264000.0,157.96,158.09,157.5,158.09,264000.0
2013-11-25 09:30:00,158.86,160.59,157.52,157.79,443200.0,158.86,160.59,157.52,157.79,443200.0
2013-11-25 10:00:00,157.72,158.0,156.29,156.67,353500.0,157.72,158.0,156.29,156.67,353500.0
2013-11-25 10:30:00,156.56,157.77,156.43,157.35,134900.0,156.56,157.77,156.43,157.35,134900.0
2013-11-25 11:00:00,157.34,157.53,156.43,156.72,128600.0,157.34,157.53,156.43,156.72,128600.0
2013-11-25 11:30:00,156.68,157.11,156.5,156.68,168900.0,156.68,157.11,156.5,156.68,168900.0
2013-11-25 12:00:00,156.68,156.85,156.12,156.78,96700.0,156.68,156.85,156.12,156.78,96700.0
2013-11-25 12:30:00,156.74,156.9,156.16,156.16,89300.0,156.74,156.9,156.16,156.16,89300.0
2013-11-25 13:00:00,156.26,156.48,155.66,156.02,96600.0,156.26,156.48,155.66,156.02,96600.0
2013-11-25 13:30:00,156.08,157.31,156.08,157.14,68400.0,156.08,157.31,156.08,157.14,68400.0
2013-11-25 14:00:00,157.13,158.4,157.13,158.2,123400.0,157.13,158.4,157.13,158.2,123400.0
2013-11-25 14:30:00,158.27,158.46,157.92,158.05,107800.0,158.27,158.46,157.92,158.05,107800.0
2013-11-25 15:00:00,158.06,158.13,157.3,157.5,130300.0,158.06,158.13,157.3,157.5,130300.0
2013-11-25 15:30:00,157.52,157.6,156.5,156.62,394300.0,157.52,157.6,156.5,156.62,394300.0
2013-11-26 09:30:00,155.77,156.65,153.25,154.63,778200.0,155.77,156.65,153.25,154.63,778200.0
2013-11-26 10:00:00,154.65,156.06,154.1,155.8,295500.0,154.65,156.06,154.1,155.8,295500.0
2013-11-26 10:30:00,155.79,158.17,155.63,158.05,242600.0,155.79,158.17,155.63,158.05,242600.0
2013-11-26 11:00:00,158.1,159.38,157.56,159.24,175700.0,158.1,159.38,157.56,159.24,175700.0
2013-11-26 11:30:00,159.25,159.97,159.16,159.85,348800.0,159.25,159.97,159.16,159.85,348800.0
2013-11-26 12:00:00,159.92,161.45,159.72,160.41,526100.0,159.92,161.45,159.72,160.41,526100.0
2013-11-26 12:30:00,160.38,161.38,160.36,161.09,159600.0,160.38,161.38,160.36,161.09,159600.0
2013-11-26 13:00:00,161.15,161.88,160.99,161.51,134600.0,161.15,161.88,160.99,161.51,134600.0
2013-11-26 13:30:00,161.52,161.62,161.13,161.42,113500.0,161.52,161.62,161.13,161.42,113500.0
2013-11-26 14:00:00,161.41,161.77,161.17,161.77,227500.0,161.41,161.77,161.17,161.77,227500.0
2013-11-26 14:30:00,161.63,162.6,161.56,162.6,159800.0,161.63,162.6,161.56,162.6,159800.0
2013-11-26 15:00:00,162.55,162.83,162.42,162.81,167100.0,162.55,162.83,162.42,162.81,167100.0
2013-11-26 15:30:00,162.83,163.28,162.77,163.0,422500.0,162.83,163.28,162.77,163.0,422500.0
2013-11-27 09:30:00,163.16,165.7,163.15,163.76,769700.0,163.16,165.7,163.15,163.76,769700.0
2013-11-27 10:00:00,163.78,164.5,163.35,163.6,279700.0,163.78,164.5,163.35,163.6,279700.0
2013-11-27 10:30:00,163.46,163.86,162.28,163.12,237800.0,163.46,163.86,162.28,163.12,237800.0
2013-11-27 11:00:00,163.3,163.37,162.1,163.05,133300.0,163.3,163.37,162.1,163.05,133300.0
2013-11-27 11:30:00,163.12,163.69,162.5,162.55,114900.0,163.12,163.69,162.5,162.55,114900.0
2013-11-27 12:00:00,162.69,162.77,161.98,162.27,104600.0,162.69,162.77,161.98,162.27,104600.0
2013-11-27 12:30:00,162.27,163.0,161.98,162.19,108500.0,162.27,163.0,161.98,162.19,108500.0
2013-11-27 13:00:00,162.21,162.77,162.19,162.52,51400.0,162.21,162.77,162.19,162.52,51400.0
2013-11-27 13:30:00,162.62,162.67,162.4,162.52,41500.0,162.62,162.67,162.4,162.52,41500.0
2013-11-27 14:00:00,162.52,163.33,162.46,162.74,120300.0,162.52,163.33,162.46,162.74,120300.0
2013-11-27 14:30:00,162.85,162.91,162.45,162.68,71800.0,162.85,162.91,162.45,162.68,71800.0
2013-11-27 15:00:00,162.62,162.73,162.31,162.67,125300.0,162.62,162.73,162.31,162.67,125300.0
2013-11-27 15:30:00,162.66,163.02,162.58,162.99,233300.0,162.66,163.02,162.58,162.99,233300.0
2013-11-29 09:30:00,163.51,165.7,163.51,164.91,438800.0,163.51,165.7,163.51,164.91,438800.0
2013-11-29 10:00:00,165.01,168.15,164.8,167.69,505500.0,165.01,168.15,164.8,167.69,505500.0
2013-11-29 10:30:00,167.64,168.24,167.01,168.05,328300.0,167.64,168.24,167.01,168.05,328300.0
2013-11-29 11:00:00,168.05,168.18,167.04,167.23,173400.0,168.05,168.18,167.04,167.23,173400.0
2013-11-29 11:30:00,167.24,167.56,166.57,166.91,138500.0,167.24,167.56,166.57,166.91,138500.0
2013-11-29 12:00:00,166.9,167.15,166.03,166.34,159700.0,166.9,167.15,166.03,166.34,159700.0
2013-11-29 12:30:00,166.26,166.58,165.68,166.57,345300.0,166.26,166.58,165.68,166.57,345300.0
2013-12-02 09:30:00,167.15,168.0,163.65,164.59,482800.0,167.15,168.0,163.65,164.59,482800.0
2013-12-02 10:00:00,164.56,165.87,164.56,165.73,149700.0,164.56,165.87,164.56,165.73,149700.0
2013-12-02 10:30:00,165.73,166.65,165.18,166.59,160000.0,165.73,166.65,165.18,166.59,160000.0
2013-12-02 11:00:00,166.63,166.86,165.4,166.0,139100.0,166.63,166.86,165.4,166.0,139100.0
2013-12-02 11:30:00,165.87,166.6,165.35,166.47,117300.0,165.87,166.6,165.35,166.47,117300.0
2013-12-02 12:00:00,166.46,167.75,166.44,167.39,171900.0,166.46,167.75,166.44,167.39,171900.0
2013-12-02 12:30:00,167.42,169.0,167.3,168.76,258300.0,167.42,169.0,167.3,168.76,258300.0
2013-12-02 13:00:00,168.89,168.89,167.17,167.35,126400.0,168.89,168.89,167.17,167.35,126400.0
2013-12-02 13:30:00,167.4,168.28,167.29,168.25,81700.0,167.4,168.28,167.29,168.25,81700.0
2013-12-02 14:00:00,168.17,168.28,167.29,167.45,179900.0,168.17,168.28,167.29,167.45,179900.0
2013-12-02 14:30:00,167.44,168.73,167.23,168.59,164200.0,167.44,168.73,167.23,168.59,164200.0
2013-12-02 15:00:00,168.51,169.13,168.28,168.39,269300.0,168.51,169.13,168.28,168.39,269300.0
2013-12-02 15:30:00,168.38,168.79,168.11,168.71,340100.0,168.38,168.79,168.11,168.71,340100.0
2013-12-03 09:30:00,168.01,170.43,166.5,167.73,751700.0,168.01,170.43,166.5,167.73,751700.0
2013-12-03 10:00:00,167.82,167.99,166.0,166.6,282800.0,167.82,167.99,166.0,166.6,282800.0
2013-12-03 10:30:00,166.68,167.44,166.56,167.0,102000.0,166.68,167.44,166.56,167.0,102000.0
2013-12-03 11:00:00,167.1,167.95,167.0,167.54,180000.0,167.1,167.95,167.0,167.54,180000.0
2013-12-03 11:30:00,167.54,167.71,167.0,167.35,147000.0,167.54,167.71,167.0,167.35,147000.0
2013-12-03 12:00:00,167.38,168.19,167.32,167.97,169100.0,167.38,168.19,167.32,167.97,169100.0
2013-12-03 12:30:00,167.87,168.5,167.69,168.18,116000.0,167.87,168.5,167.69,168.18,116000.0
2013-12-03 13:00:00,168.2,168.3,167.32,167.47,70600.0,168.2,168.3,167.32,167.47,70600.0
2013-12-03 13:30:00,167.47,167.97,167.33,167.4,68900.0,167.47,167.97,167.33,167.4,68900.0
2013-12-03 14:00:00,167.39,167.4,166.39,166.97,110300.0,167.39,167.4,166.39,166.97,110300.0
2013-12-03 14:30:00,166.98,167.45,166.76,167.33,61400.0,166.98,167.45,166.76,167.33,61400.0
2013-12-03 15:00:00,167.35,167.35,166.35,166.44,92300.0,167.35,167.35,166.35,166.44,92300.0
2013-12-03 15:30:00,166.49,167.41,166.45,167.05,268800.0,166.49,167.41,166.45,167.05,268800.0
2013-12-04 09:30:00,165.5,167.94,163.31,167.36,561000.0,165.5,167.94,163.31,167.36,561000.0
2013-12-04 10:00:00,167.08,167.1,165.88,166.45,210200.0,167.08,167.1,165.88,166.45,210200.0
2013-12-04 10:30:00,166.51,168.65,166.44,168.59,192900.0,166.51,168.65,166.44,168.59,192900.0
2013-12-04 11:00:00,168.59,168.83,166.3,166.31,132900.0,168.59,168.83,166.3,166.31,132900.0
2013-12-04 11:30:00,166.31,167.73,166.31,167.13,143400.0,166.31,167.73,166.31,167.13,143400.0
2013-12-04 12:00:00,167.13,167.2,166.44,167.14,80300.0,167.13,167.2,166.44,167.14,80300.0
2013-12-04 12:30:00,167.14,167.94,167.14,167.8,107000.0,167.14,167.94,167.14,167.8,107000.0
2013-12-04 13:00:00,167.8,168.65,167.0,167.12,116400.0,167.8,168.65,167.0,167.12,116400.0
2013-12-04 13:30:00,167.0,167.13,166.35,166.93,73600.0,167.0,167.13,166.35,166.93,73600.0
2013-12-04 14:00:00,166.97,168.0,166.93,167.85,86000.0,166.97,168.0,166.93,167.85,86000.0
2013-12-04 14:30:00,167.79,168.28,167.34,167.45,123100.0,167.79,168.28,167.34,167.45,123100.0
2013-12-04 15:00:00,167.38,168.47,167.35,168.27,111700.0,167.38,168.47,167.35,168.27,111700.0
2013-12-04 15:30:00,168.27,169.19,168.17,168.44,393500.0,168.27,169.19,168.17,168.44,393500.0
2013-12-05 09:30:00,168.62,169.8,165.43,167.9,628200.0,168.62,169.8,165.43,167.9,628200.0
2013-12-05 10:00:00,167.95,168.74,167.0,167.58,202700.0,167.95,168.74,167.0,167.58,202700.0
2013-12-05 10:30:00,167.58,170.04,167.58,168.64,583000.0,167.58,170.04,167.58,168.64,583000.0
2013-12-05 11:00:00,168.62,169.99,168.25,169.62,254200.0,168.62,169.99,168.25,169.62,254200.0
2013-12-05 11:30:00,169.5,169.85,168.8,169.43,348700.0,169.5,169.85,168.8,169.43,348700.0
2013-12-05 12:00:00,169.28,170.78,169.28,169.73,545300.0,169.28,170.78,169.28,169.73,545300.0
2013-12-05 12:30:00,169.77,169.9,169.0,169.36,108700.0,169.77,169.9,169.0,169.36,108700.0
2013-12-05 13:00:00,169.39,169.39,167.51,168.34,302500.0,169.39,169.39,167.51,168.34,302500.0
2013-12-05 13:30:00,168.3,168.49,166.8,167.64,228800.0,168.3,168.49,166.8,167.64,228800.0
2013-12-05 14:00:00,167.61,167.93,166.68,167.46,89700.0,167.61,167.93,166.68,167.46,89700.0
2013-12-05 14:30:00,167.45,167.58,166.46,166.53,79500.0,167.45,167.58,166.46,166.53,79500.0
2013-12-05 15:00:00,166.64,167.19,166.53,167.09,98700.0,166.64,167.19,166.53,167.09,98700.0
2013-12-05 15:30:00,167.1,167.77,166.98,167.34,220000.0,167.1,167.77,166.98,167.34,220000.0
2013-12-06 09:30:00,168.07,169.88,167.0,167.64,802700.0,168.07,169.88,167.0,167.64,802700.0
2013-12-06 10:00:00,167.62,167.99,165.5,166.0,448900.0,167.62,167.99,165.5,166.0,448900.0
2013-12-06 10:30:00,165.92,168.4,165.45,168.11,413800.0,165.92,168.4,165.45,168.11,413800.0
2013-12-06 11:00:00,168.11,168.85,167.7,168.68,175500.0,168.11,168.85,167.7,168.68,175500.0
2013-12-06 11:30:00,168.6,169.67,168.6,169.4,249000.0,168.6,169.67,168.6,169.4,249000.0
2013-12-06 12:00:00,169.4,170.0,168.04,168.5,264600.0,169.4,170.0,168.04,168.5,264600.0
2013-12-06 12:30:00,168.6,169.18,168.3,168.46,90700.0,168.6,169.18,168.3,168.46,90700.0
2013-12-06 13:00:00,168.6,169.18,168.45,168.62,134400.0,168.6,169.18,168.45,168.62,134400.0
2013-12-06 13:30:00,168.62,168.8,168.16,168.26,133600.0,168.62,168.8,168.16,168.26,133600.0
2013-12-06 14:00:00,168.2,168.9,168.05,168.85,92300.0,168.2,168.9,168.05,168.85,92300.0
2013-12-06 14:30:00,168.85,169.28,168.64,168.79,121400.0,168.85,169.28,168.64,168.79,121400.0
2013-12-06 15:00:00,168.81,169.0,168.21,168.27,121900.0,168.81,169.0,168.21,168.27,121900.0
2013-12-06 15:30:00,168.28,169.35,168.25,168.64,417100.0,168.28,169.35,168.25,168.64,417100.0
2013-12-09 09:30:00,169.5,172.31,167.0,171.7,1146900.0,169.5,172.31,167.0,171.7,1146900.0
2013-12-09 10:00:00,171.83,172.59,171.01,171.52,418500.0,171.83,172.59,171.01,171.52,418500.0
2013-12-09 10:30:00,171.62,173.37,171.4,173.26,549100.0,171.62,173.37,171.4,173.26,549100.0
2013-12-09 11:00:00,173.15,173.65,172.0,172.7,371200.0,173.15,173.65,172.0,172.7,371200.0
2013-12-09 11:30:00,172.69,172.87,171.5,171.7,200000.0,172.69,172.87,171.5,171.7,200000.0
2013-12-09 12:00:00,171.77,172.41,169.75,170.0,369200.0,171.77,172.41,169.75,170.0,369200.0
2013-12-09 12:30:00,170.0,170.3,169.25,169.75,254100.0,170.0,170.3,169.25,169.75,254100.0
2013-12-09 13:00:00,169.8,170.6,169.56,170.14,189300.0,169.8,170.6,169.56,170.14,189300.0
2013-12-09 13:30:00,170.14,170.77,169.73,170.05,149200.0,170.14,170.77,169.73,170.05,149200.0
2013-12-09 14:00:00,170.05,171.6,169.9,171.41,317700.0,170.05,171.6,169.9,171.41,317700.0
2013-12-09 14:30:00,171.42,172.4,171.42,171.89,228500.0,171.42,172.4,171.42,171.89,228500.0
2013-12-09 15:00:00,171.89,172.13,171.6,171.75,179000.0,171.89,172.13,171.6,171.75,179000.0
2013-12-09 15:30:00,171.73,172.25,171.67,171.98,431800.0,171.73,172.25,171.67,171.98,431800.0
2013-12-10 09:30:00,171.18,176.31,171.1,174.04,1115000.0,171.18,176.31,171.1,174.04,1115000.0
2013-12-10 10:00:00,174.07,175.66,173.05,175.59,501400.0,174.07,175.66,173.05,175.59,501400.0
2013-12-10 10:30:00,175.59,175.77,174.38,175.72,478500.0,175.59,175.77,174.38,175.72,478500.0
2013-12-10 11:00:00,175.61,177.97,175.44,177.69,1087100.0,175.61,177.97,175.44,177.69,1087100.0
2013-12-10 11:30:00,177.61,180.52,177.08,178.86,1283500.0,177.61,180.52,177.08,178.86,1283500.0
2013-12-10 12:00:00,178.93,180.89,178.13,179.59,751500.0,178.93,180.89,178.13,179.59,751500.0
2013-12-10 12:30:00,179.55,179.71,178.35,179.02,290100.0,179.55,179.71,178.35,179.02,290100.0
2013-12-10 13:00:00,178.94,179.38,177.94,178.92,288000.0,178.94,179.38,177.94,178.92,288000.0
2013-12-10 13:30:00,178.91,180.0,178.63,179.76,184400.0,178.91,180.0,178.63,179.76,184400.0
2013-12-10 14:00:00,179.79,180.13,179.11,179.79,201200.0,179.79,180.13,179.11,179.79,201200.0
2013-12-10 14:30:00,179.78,179.8,179.55,179.59,235900.0,179.78,179.8,179.55,179.59,235900.0
2013-12-10 15:00:00,179.63,180.03,179.53,180.02,362800.0,179.63,180.03,179.53,180.02,362800.0
2013-12-10 15:30:00,180.02,180.15,179.57,179.93,734600.0,180.02,180.15,179.57,179.93,734600.0
2013-12-11 09:30:00,180.32,181.25,177.45,179.49,970800.0,180.32,181.25,177.45,179.49,970800.0
2013-12-11 10:00:00,179.51,179.92,178.25,178.6,341900.0,179.51,179.92,178.25,178.6,341900.0
2013-12-11 10:30:00,178.4,179.04,177.84,177.95,199700.0,178.4,179.04,177.84,177.95,199700.0
2013-12-11 11:00:00,177.89,178.17,177.13,177.66,295500.0,177.89,178.17,177.13,177.66,295500.0
2013-12-11 11:30:00,177.61,178.43,177.34,177.94,243100.0,177.61,178.43,177.34,177.94,243100.0
2013-12-11 12:00:00,177.8,177.9,175.75,176.63,365300.0,177.8,177.9,175.75,176.63,365300.0
2013-12-11 12:30:00,176.63,177.67,176.48,176.8,215500.0,176.63,177.67,176.48,176.8,215500.0
2013-12-11 13:00:00,176.91,177.74,176.21,176.38,177100.0,176.91,177.74,176.21,176.38,177100.0
2013-12-11 13:30:00,176.32,176.58,175.8,175.91,164000.0,176.32,176.58,175.8,175.91,164000.0
2013-12-11 14:00:00,175.91,176.01,175.15,175.6,223300.0,175.91,176.01,175.15,175.6,223300.0
2013-12-11 14:30:00,175.53,175.68,175.17,175.44,132400.0,175.53,175.68,175.17,175.44,132400.0
2013-12-11 15:00:00,175.46,175.59,173.5,173.78,458000.0,175.46,175.59,173.5,173.78,458000.0
2013-12-11 15:30:00,173.78,174.22,172.61,173.33,904900.0,173.78,174.22,172.61,173.33,904900.0
2013-12-12 09:30:00,173.11,174.39,170.52,171.96,950100.0,173.11,174.39,170.52,171.96,950100.0
2013-12-12 10:00:00,171.96,172.97,171.16,172.1,429500.0,171.96,172.97,171.16,172.1,429500.0
2013-12-12 10:30:00,172.28,173.17,171.79,172.6,368400.0,172.28,173.17,171.79,172.6,368400.0
2013-12-12 11:00:00,172.52,172.9,171.5,171.5,206400.0,172.52,172.9,171.5,171.5,206400.0
2013-12-12 11:30:00,171.61,171.96,171.2,171.53,145200.0,171.61,171.96,171.2,171.53,145200.0
2013-12-12 12:00:00,171.44,171.44,170.52,170.9,211600.0,171.44,171.44,170.52,170.9,211600.0
2013-12-12 12:30:00,170.89,171.15,170.11,170.9,239700.0,170.89,171.15,170.11,170.9,239700.0
2013-12-12 13:00:00,170.99,171.18,170.12,170.55,227100.0,170.99,171.18,170.12,170.55,227100.0
2013-12-12 13:30:00,170.58,171.49,170.57,171.22,176100.0,170.58,171.49,170.57,171.22,176100.0
2013-12-12 14:00:00,171.28,171.72,171.22,171.57,252400.0,171.28,171.72,171.22,171.57,252400.0
2013-12-12 14:30:00,171.56,171.85,171.29,171.35,224000.0,171.56,171.85,171.29,171.35,224000.0
2013-12-12 15:00:00,171.4,171.6,171.03,171.32,211500.0,171.4,171.6,171.03,171.32,211500.0
2013-12-12 15:30:00,171.33,171.93,171.22,171.5,469600.0,171.33,171.93,171.22,171.5,469600.0
2013-12-13 09:30:00,172.75,173.0,171.12,171.99,367400.0,172.75,173.0,171.12,171.99,367400.0
2013-12-13 10:00:00,172.06,173.8,171.71,172.5,430800.0,172.06,173.8,171.71,172.5,430800.0
2013-12-13 10:30:00,172.5,172.98,171.79,171.82,128500.0,172.5,172.98,171.79,171.82,128500.0
2013-12-13 11:00:00,171.82,172.08,171.25,171.62,186800.0,171.82,172.08,171.25,171.62,186800.0
2013-12-13 11:30:00,171.49,172.05,170.8,171.26,109500.0,171.49,172.05,170.8,171.26,109500.0
2013-12-13 12:00:00,171.21,171.46,170.55,171.25,120800.0,171.21,171.46,170.55,171.25,120800.0
2013-12-13 12:30:00,171.16,171.29,170.06,170.09,175300.0,171.16,171.29,170.06,170.09,175300.0
2013-12-13 13:00:00,170.05,170.42,169.6,170.34,171600.0,170.05,170.42,169.6,170.34,171600.0
2013-12-13 13:30:00,170.36,170.82,170.1,170.67,91500.0,170.36,170.82,170.1,170.67,91500.0
2013-12-13 14:00:00,170.9,170.98,170.2,170.55,104300.0,170.9,170.98,170.2,170.55,104300.0
2013-12-13 14:30:00,170.62,170.94,170.22,170.89,87600.0,170.62,170.94,170.22,170.89,87600.0
2013-12-13 15:00:00,170.9,171.48,170.9,171.26,186500.0,170.9,171.48,170.9,171.26,186500.0
2013-12-13 15:30:00,171.29,171.6,170.96,171.3,320500.0,171.29,171.6,170.96,171.3,320500.0
2013-12-16 09:30:00,172.16,173.97,171.51,173.28,521900.0,172.16,173.97,171.51,173.28,521900.0
2013-12-16 10:00:00,173.38,173.38,171.19,172.04,268100.0,173.38,173.38,171.19,172.04,268100.0
2013-12-16 10:30:00,172.23,172.48,171.46,172.22,164200.0,172.23,172.48,171.46,172.22,164200.0
2013-12-16 11:00:00,172.2,172.22,171.55,171.95,147900.0,172.2,172.22,171.55,171.95,147900.0
2013-12-16 11:30:00,172.03,172.04,170.26,170.39,206500.0,172.03,172.04,170.26,170.39,206500.0
2013-12-16 12:00:00,170.39,171.13,170.3,171.06,186300.0,170.39,171.13,170.3,171.06,186300.0
2013-12-16 12:30:00,171.13,171.29,170.56,170.92,119700.0,171.13,171.29,170.56,170.92,119700.0
2013-12-16 13:00:00,170.83,171.22,170.46,171.19,93600.0,170.83,171.22,170.46,171.19,93600.0
2013-12-16 13:30:00,171.19,171.2,170.34,170.34,98700.0,171.19,171.2,170.34,170.34,98700.0
2013-12-16 14:00:00,170.41,170.5,169.2,169.73,219700.0,170.41,170.5,169.2,169.73,219700.0
2013-12-16 14:30:00,169.76,170.1,168.31,169.23,242900.0,169.76,170.1,168.31,169.23,242900.0
2013-12-16 15:00:00,169.24,169.59,168.52,168.9,162700.0,169.24,169.59,168.52,168.9,162700.0
2013-12-16 15:30:00,168.97,169.4,168.53,169.11,350100.0,168.97,169.4,168.53,169.11,350100.0
2013-12-17 09:30:00,170.47,171.29,169.66,171.1,414800.0,170.47,171.29,169.66,171.1,414800.0
2013-12-17 10:00:00,171.11,171.5,170.18,170.54,187400.0,171.11,171.5,170.18,170.54,187400.0
2013-12-17 10:30:00,170.42,170.48,168.9,169.67,185000.0,170.42,170.48,168.9,169.67,185000.0
2013-12-17 11:00:00,169.66,169.67,168.61,169.2,174000.0,169.66,169.67,168.61,169.2,174000.0
2013-12-17 11:30:00,169.22,169.85,169.13,169.61,69400.0,169.22,169.85,169.13,169.61,69400.0
2013-12-17 12:00:00,169.5,169.75,169.31,169.4,105300.0,169.5,169.75,169.31,169.4,105300.0
2013-12-17 12:30:00,169.31,169.69,169.11,169.33,80100.0,169.31,169.69,169.11,169.33,80100.0
2013-12-17 13:00:00,169.48,169.56,169.28,169.41,87400.0,169.48,169.56,169.28,169.41,87400.0
2013-12-17 13:30:00,169.41,169.65,169.2,169.21,100300.0,169.41,169.65,169.2,169.21,100300.0
2013-12-17 14:00:00,169.28,169.9,169.21,169.25,109400.0,169.28,169.9,169.21,169.25,109400.0
2013-12-17 14:30:00,169.34,169.36,168.71,168.75,115400.0,169.34,169.36,168.71,168.75,115400.0
2013-12-17 15:00:00,168.76,169.5,168.76,168.9,152600.0,168.76,169.5,168.76,168.9,152600.0
2013-12-17 15:30:00,168.86,169.15,168.0,168.32,438500.0,168.86,169.15,168.0,168.32,438500.0
2013-12-18 09:30:00,168.77,170.25,168.72,168.97,432700.0,168.77,170.25,168.72,168.97,432700.0
2013-12-18 10:00:00,168.85,169.43,168.12,168.97,270100.0,168.85,169.43,168.12,168.97,270100.0
2013-12-18 10:30:00,168.97,169.4,168.6,168.71,114600.0,168.97,169.4,168.6,168.71,114600.0
2013-12-18 11:00:00,168.98,169.01,167.16,167.5,170400.0,168.98,169.01,167.16,167.5,170400.0
2013-12-18 11:30:00,167.42,167.64,166.2,167.0,204200.0,167.42,167.64,166.2,167.0,204200.0
2013-12-18 12:00:00,167.0,167.78,166.65,167.66,128100.0,167.0,167.78,166.65,167.66,128100.0
2013-12-18 12:30:00,167.49,167.7,166.88,167.15,98300.0,167.49,167.7,166.88,167.15,98300.0
2013-12-18 13:00:00,167.05,167.37,166.59,167.1,114200.0,167.05,167.37,166.59,167.1,114200.0
2013-12-18 13:30:00,167.1,167.28,166.5,166.82,113000.0,167.1,167.28,166.5,166.82,113000.0
2013-12-18 14:00:00,166.86,169.8,166.3,168.49,265800.0,166.86,169.8,166.3,168.49,265800.0
2013-12-18 14:30:00,168.52,170.05,168.13,169.81,286500.0,168.52,170.05,168.13,169.81,286500.0
2013-12-18 15:00:00,169.8,172.18,169.65,170.97,476000.0,169.8,172.18,169.65,170.97,476000.0
2013-12-18 15:30:00,171.02,171.75,170.63,171.53,547500.0,171.02,171.75,170.63,171.53,547500.0
2013-12-19 09:30:00,170.89,171.17,169.0,170.87,418800.0,170.89,171.17,169.0,170.87,418800.0
2013-12-19 10:00:00,170.79,170.87,169.55,170.12,213700.0,170.79,170.87,169.55,170.12,213700.0
2013-12-19 10:30:00,170.11,170.8,169.62,170.21,209500.0,170.11,170.8,169.62,170.21,209500.0
2013-12-19 11:00:00,170.35,170.46,168.85,169.34,240900.0,170.35,170.46,168.85,169.34,240900.0
2013-12-19 11:30:00,169.23,170.11,169.21,170.0,98100.0,169.23,170.11,169.21,170.0,98100.0
2013-12-19 12:00:00,170.0,170.11,169.3,169.72,95200.0,170.0,170.11,169.3,169.72,95200.0
2013-12-19 12:30:00,169.7,170.75,169.7,170.18,121300.0,169.7,170.75,169.7,170.18,121300.0
2013-12-19 13:00:00,170.26,170.51,170.0,170.28,109800.0,170.26,170.51,170.0,170.28,109800.0
2013-12-19 13:30:00,170.33,170.93,170.21,170.85,115800.0,170.33,170.93,170.21,170.85,115800.0
2013-12-19 14:00:00,170.84,171.15,170.34,170.4,122000.0,170.84,171.15,170.34,170.4,122000.0
2013-12-19 14:30:00,170.39,170.41,170.01,170.28,109100.0,170.39,170.41,170.01,170.28,109100.0
2013-12-19 15:00:00,170.21,170.32,169.65,169.81,131200.0,170.21,170.32,169.65,169.81,131200.0
2013-12-19 15:30:00,169.78,170.6,169.57,170.46,330900.0,169.78,170.6,169.57,170.46,330900.0
2013-12-20 09:30:00,170.7,170.98,169.05,169.46,615500.0,170.7,170.98,169.05,169.46,615500.0
2013-12-20 10:00:00,169.41,169.62,168.83,169.6,295600.0,169.41,169.62,168.83,169.6,295600.0
2013-12-20 10:30:00,169.48,169.66,168.89,169.04,156500.0,169.48,169.66,168.89,169.04,156500.0
2013-12-20 11:00:00,169.04,169.68,168.93,169.53,133200.0,169.04,169.68,168.93,169.53,133200.0
2013-12-20 11:30:00,169.62,171.39,169.47,171.27,188900.0,169.62,171.39,169.47,171.27,188900.0
2013-12-20 12:00:00,171.3,172.85,170.96,172.6,327800.0,171.3,172.85,170.96,172.6,327800.0
2013-12-20 12:30:00,172.59,173.42,172.06,173.34,206600.0,172.59,173.42,172.06,173.34,206600.0
2013-12-20 13:00:00,173.39,174.89,173.33,174.68,308900.0,173.39,174.89,173.33,174.68,308900.0
2013-12-20 13:30:00,174.68,174.71,173.11,173.75,198900.0,174.68,174.71,173.11,173.75,198900.0
2013-12-20 14:00:00,173.75,174.19,173.4,173.9,119400.0,173.75,174.19,173.4,173.9,119400.0
2013-12-20 14:30:00,173.89,174.33,173.55,173.57,147600.0,173.89,174.33,173.55,173.57,147600.0
2013-12-20 15:00:00,173.7,174.14,173.55,173.87,139600.0,173.7,174.14,173.55,173.87,139600.0
2013-12-20 15:30:00,173.89,174.08,173.1,173.36,411600.0,173.89,174.08,173.1,173.36,411600.0
2013-12-23 09:30:00,174.62,174.62,171.68,171.99,489100.0,174.62,174.62,171.68,171.99,489100.0
2013-12-23 10:00:00,171.9,172.87,171.0,172.77,390600.0,171.9,172.87,171.0,172.77,390600.0
2013-12-23 10:30:00,172.82,173.18,171.87,172.47,304700.0,172.82,173.18,171.87,172.47,304700.0
2013-12-23 11:00:00,172.47,172.96,171.9,172.08,163800.0,172.47,172.96,171.9,172.08,163800.0
2013-12-23 11:30:00,172.08,172.22,171.47,171.7,152100.0,172.08,172.22,171.47,171.7,152100.0
2013-12-23 12:00:00,171.7,172.1,171.53,172.03,102900.0,171.7,172.1,171.53,172.03,102900.0
2013-12-23 12:30:00,172.0,172.2,171.79,171.89,104700.0,172.0,172.2,171.79,171.89,104700.0
2013-12-23 13:00:00,171.93,172.17,171.75,171.99,86500.0,171.93,172.17,171.75,171.99,86500.0
2013-12-23 13:30:00,171.99,171.99,171.4,171.79,165300.0,171.99,171.99,171.4,171.79,165300.0
2013-12-23 14:00:00,171.79,171.87,171.23,171.25,109700.0,171.79,171.87,171.23,171.25,109700.0
2013-12-23 14:30:00,171.25,171.73,170.99,171.72,175300.0,171.25,171.73,170.99,171.72,175300.0
2013-12-23 15:00:00,171.73,172.58,171.69,172.33,182100.0,171.73,172.58,171.69,172.33,182100.0
2013-12-23 15:30:00,172.34,172.58,172.07,172.34,285200.0,172.34,172.58,172.07,172.34,285200.0
2013-12-24 09:30:00,172.31,172.8,168.51,169.56,710200.0,172.31,172.8,168.51,169.56,710200.0
2013-12-24 10:00:00,169.6,170.2,168.75,169.05,359300.0,169.6,170.2,168.75,169.05,359300.0
2013-12-24 10:30:00,169.0,169.49,168.12,169.48,299100.0,169.0,169.49,168.12,169.48,299100.0
2013-12-24 11:00:00,169.33,169.5,168.6,168.85,120600.0,169.33,169.5,168.6,168.85,120600.0
2013-12-24 11:30:00,168.87,169.44,168.66,169.42,107700.0,168.87,169.44,168.66,169.42,107700.0
2013-12-24 12:00:00,169.43,169.58,169.12,169.52,100000.0,169.43,169.58,169.12,169.52,100000.0
2013-12-24 12:30:00,169.52,169.77,168.3,168.51,351200.0,169.52,169.77,168.3,168.51,351200.0
2013-12-26 09:30:00,169.29,169.65,167.82,168.29,477600.0,169.29,169.65,167.82,168.29,477600.0
2013-12-26 10:00:00,168.27,168.46,167.47,167.9,235800.0,168.27,168.46,167.47,167.9,235800.0
2013-12-26 10:30:00,167.9,167.9,166.86,167.1,269300.0,167.9,167.9,166.86,167.1,269300.0
2013-12-26 11:00:00,167.02,167.33,166.8,167.3,189800.0,167.02,167.33,166.8,167.3,189800.0
2013-12-26 11:30:00,167.24,168.37,167.15,167.92,159300.0,167.24,168.37,167.15,167.92,159300.0
2013-12-26 12:00:00,167.97,168.0,167.53,167.8,109300.0,167.97,168.0,167.53,167.8,109300.0
2013-12-26 12:30:00,167.74,167.8,167.36,167.39,93100.0,167.74,167.8,167.36,167.39,93100.0
2013-12-26 13:00:00,167.39,167.44,166.9,166.9,121200.0,167.39,167.44,166.9,166.9,121200.0
2013-12-26 13:30:00,166.93,167.64,166.9,167.3,120200.0,166.93,167.64,166.9,167.3,120200.0
2013-12-26 14:00:00,167.41,167.41,166.9,167.07,97000.0,167.41,167.41,166.9,167.07,97000.0
2013-12-26 14:30:00,167.05,167.37,166.82,167.2,102200.0,167.05,167.37,166.82,167.2,102200.0
2013-12-26 15:00:00,167.18,167.29,167.01,167.2,104700.0,167.18,167.29,167.01,167.2,104700.0
2013-12-26 15:30:00,167.2,167.58,167.14,167.29,255400.0,167.2,167.58,167.14,167.29,255400.0
2013-12-27 09:30:00,167.36,171.64,167.36,170.59,762200.0,167.36,171.64,167.36,170.59,762200.0
2013-12-27 10:00:00,170.59,172.65,170.53,171.95,530800.0,170.59,172.65,170.53,171.95,530800.0
2013-12-27 10:30:00,171.95,172.47,170.74,172.16,324600.0,171.95,172.47,170.74,172.16,324600.0
2013-12-27 11:00:00,172.24,173.35,172.0,173.18,375300.0,172.24,173.35,172.0,173.18,375300.0
2013-12-27 11:30:00,173.23,173.69,173.01,173.31,230800.0,173.23,173.69,173.01,173.31,230800.0
2013-12-27 12:00:00,173.41,174.89,173.37,174.5,306600.0,173.41,174.89,173.37,174.5,306600.0
2013-12-27 12:30:00,174.58,174.59,173.69,173.83,202100.0,174.58,174.59,173.69,173.83,202100.0
2013-12-27 13:00:00,173.81,174.25,173.43,174.25,145200.0,173.81,174.25,173.43,174.25,145200.0
2013-12-27 13:30:00,174.15,174.41,173.83,173.96,141500.0,174.15,174.41,173.83,173.96,141500.0
2013-12-27 14:00:00,173.95,174.15,173.83,174.02,120900.0,173.95,174.15,173.83,174.02,120900.0
2013-12-27 14:30:00,174.03,174.3,173.86,173.98,153100.0,174.03,174.3,173.86,173.98,153100.0
2013-12-27 15:00:00,174.02,174.03,173.2,173.41,187300.0,174.02,174.03,173.2,173.41,187300.0
2013-12-27 15:30:00,173.44,173.79,172.92,173.77,428600.0,173.44,173.79,172.92,173.77,428600.0
2013-12-30 09:30:00,173.27,175.34,170.6,174.97,521300.0,173.27,175.34,170.6,174.97,521300.0
2013-12-30 10:00:00,174.9,175.89,173.24,173.75,400100.0,174.9,175.89,173.24,173.75,400100.0
2013-12-30 10:30:00,173.38,174.75,173.3,174.1,160200.0,173.38,174.75,173.3,174.1,160200.0
2013-12-30 11:00:00,174.06,175.44,173.92,175.23,235800.0,174.06,175.44,173.92,175.23,235800.0
2013-12-30 11:30:00,175.33,175.75,174.3,174.47,218700.0,175.33,175.75,174.3,174.47,218700.0
2013-12-30 12:00:00,174.3,174.83,174.17,174.52,58800.0,174.3,174.83,174.17,174.52,58800.0
2013-12-30 12:30:00,174.37,174.8,174.01,174.34,57000.0,174.37,174.8,174.01,174.34,57000.0
2013-12-30 13:00:00,174.29,174.53,174.15,174.34,47500.0,174.29,174.53,174.15,174.34,47500.0
2013-12-30 13:30:00,174.32,175.0,174.2,174.54,64400.0,174.32,175.0,174.2,174.54,64400.0
2013-12-30 14:00:00,174.51,174.53,173.64,174.09,111000.0,174.51,174.53,173.64,174.09,111000.0
2013-12-30 14:30:00,174.09,174.41,173.86,174.11,74700.0,174.09,174.41,173.86,174.11,74700.0
2013-12-30 15:00:00,174.27,174.29,173.81,173.87,169300.0,174.27,174.29,173.81,173.87,169300.0
2013-12-30 15:30:00,173.86,174.48,173.84,173.99,254800.0,173.86,174.48,173.84,173.99,254800.0
2013-12-31 09:30:00,175.43,177.43,174.49,177.07,413800.0,175.43,177.43,174.49,177.07,413800.0
2013-12-31 10:00:00,177.14,177.22,175.55,176.33,329100.0,177.14,177.22,175.55,176.33,329100.0
2013-12-31 10:30:00,176.41,176.87,175.91,176.43,224400.0,176.41,176.87,175.91,176.43,224400.0
2013-12-31 11:00:00,176.26,177.25,176.26,176.76,297200.0,176.26,177.25,176.26,176.76,297200.0
2013-12-31 11:30:00,176.81,178.37,176.75,178.02,277600.0,176.81,178.37,176.75,178.02,277600.0
2013-12-31 12:00:00,178.1,178.18,177.39,177.39,170100.0,178.1,178.18,177.39,177.39,170100.0
2013-12-31 12:30:00,177.4,177.47,176.43,176.8,134400.0,177.4,177.47,176.43,176.8,134400.0
2013-12-31 13:00:00,176.88,176.91,176.63,176.73,66000.0,176.88,176.91,176.63,176.73,66000.0
2013-12-31 13:30:00,176.73,177.21,176.35,177.18,105200.0,176.73,177.21,176.35,177.18,105200.0
2013-12-31 14:00:00,177.22,177.77,176.92,177.08,105600.0,177.22,177.77,176.92,177.08,105600.0
2013-12-31 14:30:00,177.08,177.25,176.4,176.64,128600.0,177.08,177.25,176.4,176.64,128600.0
2013-12-31 15:00:00,176.65,176.71,175.5,176.1,202300.0,176.65,176.71,175.5,176.1,202300.0
2013-12-31 15:30:00,176.12,177.9,176.06,177.86,555900.0,176.12,177.9,176.06,177.86,555900.0
2014-01-02 09:30:00,177.49,180.7,175.16,175.55,1291900.0,177.49,180.7,175.16,175.55,1291900.0
2014-01-02 10:00:00,175.56,179.0,174.51,177.79,409400.0,175.56,179.0,174.51,177.79,409400.0
2014-01-02 10:30:00,177.79,180.0,177.49,179.49,535300.0,177.79,180.0,177.49,179.49,535300.0
2014-01-02 11:00:00,179.62,180.29,179.02,179.72,408800.0,179.62,180.29,179.02,179.72,408800.0
2014-01-02 11:30:00,179.68,180.0,179.02,179.26,201800.0,179.68,180.0,179.02,179.26,201800.0
2014-01-02 12:00:00,179.18,179.51,178.16,178.48,137400.0,179.18,179.51,178.16,178.48,137400.0
2014-01-02 12:30:00,178.3,179.9,178.3,179.63,119600.0,178.3,179.9,178.3,179.63,119600.0
2014-01-02 13:00:00,179.77,179.95,179.11,179.51,107800.0,179.77,179.95,179.11,179.51,107800.0
2014-01-02 13:30:00,179.51,180.0,179.11,180.0,111200.0,179.51,180.0,179.11,180.0,111200.0
2014-01-02 14:00:00,180.0,180.98,179.84,180.3,443400.0,180.0,180.98,179.84,180.3,443400.0
2014-01-02 14:30:00,180.38,180.9,180.0,180.56,246200.0,180.38,180.9,180.0,180.56,246200.0
2014-01-02 15:00:00,180.5,181.15,180.39,180.7,403600.0,180.5,181.15,180.39,180.7,403600.0
2014-01-02 15:30:00,180.63,181.09,179.7,180.0,701600.0,180.63,181.09,179.7,180.0,701600.0
2014-01-03 09:30:00,179.73,180.3,178.48,179.04,530000.0,179.73,180.3,178.48,179.04,530000.0
2014-01-03 10:00:00,179.0,179.5,178.8,179.48,389400.0,179.0,179.5,178.8,179.48,389400.0
2014-01-03 10:30:00,179.4,179.5,178.13,178.34,267800.0,179.4,179.5,178.13,178.34,267800.0
2014-01-03 11:00:00,178.34,178.34,176.66,176.67,426500.0,178.34,178.34,176.66,176.67,426500.0
2014-01-03 11:30:00,176.6,176.94,174.73,175.43,514200.0,176.6,176.94,174.73,175.43,514200.0
2014-01-03 12:00:00,175.43,175.98,175.12,175.34,181200.0,175.43,175.98,175.12,175.34,181200.0
2014-01-03 12:30:00,175.34,176.31,175.23,175.95,241500.0,175.34,176.31,175.23,175.95,241500.0
2014-01-03 13:00:00,175.96,176.25,175.64,175.79,162600.0,175.96,176.25,175.64,175.79,162600.0
2014-01-03 13:30:00,175.77,175.93,175.31,175.85,134400.0,175.77,175.93,175.31,175.85,134400.0
2014-01-03 14:00:00,175.82,176.1,175.5,175.84,164900.0,175.82,176.1,175.5,175.84,164900.0
2014-01-03 14:30:00,175.91,176.03,175.7,176.01,140800.0,175.91,176.03,175.7,176.01,140800.0
2014-01-03 15:00:00,175.89,175.99,175.48,175.61,170600.0,175.89,175.99,175.48,175.61,170600.0
2014-01-03 15:30:00,175.66,175.86,175.2,175.22,441300.0,175.66,175.86,175.2,175.22,441300.0
2014-01-06 09:30:00,175.18,176.96,175.1,175.95,585800.0,175.18,176.96,175.1,175.95,585800.0
2014-01-06 10:00:00,175.9,176.17,173.81,175.08,474300.0,175.9,176.17,173.81,175.08,474300.0
2014-01-06 10:30:00,175.08,175.34,173.75,174.39,299600.0,175.08,175.34,173.75,174.39,299600.0
2014-01-06 11:00:00,174.49,174.93,173.87,174.37,191700.0,174.49,174.93,173.87,174.37,191700.0
2014-01-06 11:30:00,174.25,175.42,174.13,175.28,117400.0,174.25,175.42,174.13,175.28,117400.0
2014-01-06 12:00:00,175.36,176.75,175.3,176.49,182300.0,175.36,176.75,175.3,176.49,182300.0
2014-01-06 12:30:00,176.48,176.9,175.87,176.6,119900.0,176.48,176.9,175.87,176.6,119900.0
2014-01-06 13:00:00,176.6,176.6,175.52,175.61,70800.0,176.6,176.6,175.52,175.61,70800.0
2014-01-06 13:30:00,175.64,176.75,175.61,176.5,83700.0,175.64,176.75,175.61,176.5,83700.0
2014-01-06 14:00:00,176.35,177.47,176.35,177.2,236700.0,176.35,177.47,176.35,177.2,236700.0
2014-01-06 14:30:00,177.14,177.48,176.9,177.38,140500.0,177.14,177.48,176.9,177.38,140500.0
2014-01-06 15:00:00,177.37,177.75,176.8,176.8,175100.0,177.37,177.75,176.8,176.8,175100.0
2014-01-06 15:30:00,176.81,177.2,176.4,176.58,444000.0,176.81,177.2,176.4,176.58,444000.0
2014-01-07 09:30:00,178.34,179.18,175.69,179.16,709200.0,178.34,179.18,175.69,179.16,709200.0
2014-01-07 10:00:00,178.93,179.1,177.0,177.2,228300.0,178.93,179.1,177.0,177.2,228300.0
2014-01-07 10:30:00,177.46,178.6,177.14,178.28,179900.0,177.46,178.6,177.14,178.28,179900.0
2014-01-07 11:00:00,178.31,178.6,177.8,178.31,161200.0,178.31,178.6,177.8,178.31,161200.0
2014-01-07 11:30:00,178.34,178.6,177.06,177.59,172400.0,178.34,178.6,177.06,177.59,172400.0
2014-01-07 12:00:00,177.49,177.98,176.18,176.81,244500.0,177.49,177.98,176.18,176.81,244500.0
2014-01-07 12:30:00,176.87,177.49,176.8,177.42,107000.0,176.87,177.49,176.8,177.42,107000.0
2014-01-07 13:00:00,177.44,177.6,177.16,177.42,53900.0,177.44,177.6,177.16,177.42,53900.0
2014-01-07 13:30:00,177.49,177.77,177.19,177.6,67800.0,177.49,177.77,177.19,177.6,67800.0
2014-01-07 14:00:00,177.6,177.7,177.0,177.03,120900.0,177.6,177.7,177.0,177.03,120900.0
2014-01-07 14:30:00,177.09,178.29,177.09,178.09,117100.0,177.09,178.29,177.09,178.09,117100.0
2014-01-07 15:00:00,178.18,178.76,178.1,178.59,155500.0,178.18,178.76,178.1,178.59,155500.0
2014-01-07 15:30:00,178.59,179.03,178.36,178.73,463600.0,178.59,179.03,178.36,178.73,463600.0
2014-01-08 09:30:00,179.8,184.4,179.5,183.65,1269800.0,179.8,184.4,179.5,183.65,1269800.0
2014-01-08 10:00:00,183.48,184.5,182.54,184.33,561800.0,183.48,184.5,182.54,184.33,561800.0
2014-01-08 10:30:00,184.45,184.49,182.94,183.95,325500.0,184.45,184.49,182.94,183.95,325500.0
2014-01-08 11:00:00,183.95,184.88,183.66,184.31,320300.0,183.95,184.88,183.66,184.31,320300.0
2014-01-08 11:30:00,184.31,184.31,183.3,183.57,143500.0,184.31,184.31,183.3,183.57,143500.0
2014-01-08 12:00:00,183.57,183.57,182.97,183.0,90700.0,183.57,183.57,182.97,183.0,90700.0
2014-01-08 12:30:00,183.06,183.28,182.78,183.07,93900.0,183.06,183.28,182.78,183.07,93900.0
2014-01-08 13:00:00,183.12,183.33,182.55,182.97,80800.0,183.12,183.33,182.55,182.97,80800.0
2014-01-08 13:30:00,182.97,182.97,182.1,182.11,108500.0,182.97,182.97,182.1,182.11,108500.0
2014-01-08 14:00:00,182.1,183.36,181.7,182.88,210900.0,182.1,183.36,181.7,182.88,210900.0
2014-01-08 14:30:00,182.96,183.0,182.54,182.78,108300.0,182.96,183.0,182.54,182.78,108300.0
2014-01-08 15:00:00,182.75,182.89,180.9,181.1,208700.0,182.75,182.89,180.9,181.1,208700.0
2014-01-08 15:30:00,181.05,182.54,181.0,181.83,280100.0,181.05,182.54,181.0,181.83,280100.0
2014-01-09 09:30:00,182.65,185.5,181.57,183.63,672200.0,182.65,185.5,181.57,183.63,672200.0
2014-01-09 10:00:00,183.69,184.07,181.8,182.37,409200.0,183.69,184.07,181.8,182.37,409200.0
2014-01-09 10:30:00,182.46,182.97,180.81,181.8,435700.0,182.46,182.97,180.81,181.8,435700.0
2014-01-09 11:00:00,181.65,181.88,179.86,180.31,478600.0,181.65,181.88,179.86,180.31,478600.0
2014-01-09 11:30:00,180.05,181.1,178.55,178.55,276300.0,180.05,181.1,178.55,178.55,276300.0
2014-01-09 12:00:00,178.55,178.72,177.66,178.03,381700.0,178.55,178.72,177.66,178.03,381700.0
2014-01-09 12:30:00,178.08,178.5,177.16,177.66,290500.0,178.08,178.5,177.16,177.66,290500.0
2014-01-09 13:00:00,177.73,177.83,176.8,177.0,232400.0,177.73,177.83,176.8,177.0,232400.0
2014-01-09 13:30:00,177.02,177.66,176.34,176.45,258600.0,177.02,177.66,176.34,176.45,258600.0
2014-01-09 14:00:00,176.38,176.5,175.7,175.9,315700.0,176.38,176.5,175.7,175.9,315700.0
2014-01-09 14:30:00,175.89,176.08,175.53,175.56,258900.0,175.89,176.08,175.53,175.56,258900.0
2014-01-09 15:00:00,175.59,175.9,175.3,175.67,279500.0,175.59,175.9,175.3,175.67,279500.0
2014-01-09 15:30:00,175.65,175.73,175.37,175.5,549900.0,175.65,175.73,175.37,175.5,549900.0
2014-01-10 09:30:00,178.9,178.9,176.82,177.5,737300.0,178.9,178.9,176.82,177.5,737300.0
2014-01-10 10:00:00,177.43,179.01,177.31,178.83,435800.0,177.43,179.01,177.31,178.83,435800.0
2014-01-10 10:30:00,178.96,179.2,178.22,179.04,462100.0,178.96,179.2,178.22,179.04,462100.0
2014-01-10 11:00:00,179.11,179.31,177.22,177.62,220100.0,179.11,179.31,177.22,177.62,220100.0
2014-01-10 11:30:00,177.71,177.85,177.02,177.55,177900.0,177.71,177.85,177.02,177.55,177900.0
2014-01-10 12:00:00,177.51,177.78,176.61,177.34,196000.0,177.51,177.78,176.61,177.34,196000.0
2014-01-10 12:30:00,177.2,178.17,177.05,178.16,163900.0,177.2,178.17,177.05,178.16,163900.0
2014-01-10 13:00:00,178.17,178.26,177.41,177.73,85800.0,178.17,178.26,177.41,177.73,85800.0
2014-01-10 13:30:00,177.67,179.14,177.64,178.84,213600.0,177.67,179.14,177.64,178.84,213600.0
2014-01-10 14:00:00,178.85,180.22,178.76,178.94,245000.0,178.85,180.22,178.76,178.94,245000.0
2014-01-10 14:30:00,178.94,179.03,178.01,178.72,110200.0,178.94,179.03,178.01,178.72,110200.0
2014-01-10 15:00:00,178.59,178.91,178.47,178.84,116800.0,178.59,178.91,178.47,178.84,116800.0
2014-01-10 15:30:00,178.81,179.73,178.72,179.66,442300.0,178.81,179.73,178.72,179.66,442300.0
2014-01-13 09:30:00,178.1,181.05,177.56,178.21,535600.0,178.1,181.05,177.56,178.21,535600.0
2014-01-13 10:00:00,178.21,178.57,177.07,178.55,418400.0,178.21,178.57,177.07,178.55,418400.0
2014-01-13 10:30:00,178.55,178.8,177.94,178.12,201100.0,178.55,178.8,177.94,178.12,201100.0
2014-01-13 11:00:00,178.19,180.35,177.93,179.64,297300.0,178.19,180.35,177.93,179.64,297300.0
2014-01-13 11:30:00,179.65,179.96,179.24,179.24,85000.0,179.65,179.96,179.24,179.24,85000.0
2014-01-13 12:00:00,179.24,179.98,179.05,179.27,41900.0,179.24,179.98,179.05,179.27,41900.0
2014-01-13 12:30:00,179.2,179.33,177.9,177.95,136000.0,179.2,179.33,177.9,177.95,136000.0
2014-01-13 13:00:00,177.9,177.9,176.5,176.8,333400.0,177.9,177.9,176.5,176.8,333400.0
2014-01-13 13:30:00,176.92,176.95,175.45,175.69,198800.0,176.92,176.95,175.45,175.69,198800.0
2014-01-13 14:00:00,175.69,175.74,174.32,174.38,248700.0,175.69,175.74,174.32,174.38,248700.0
2014-01-13 14:30:00,174.37,174.55,172.7,172.72,314400.0,174.37,174.55,172.7,172.72,314400.0
2014-01-13 15:00:00,172.75,173.14,170.56,171.8,469800.0,172.75,173.14,170.56,171.8,469800.0
2014-01-13 15:30:00,171.84,171.86,170.39,171.02,672100.0,171.84,171.86,170.39,171.02,672100.0
2014-01-14 09:30:00,173.89,173.94,171.77,172.57,656300.0,173.89,173.94,171.77,172.57,656300.0
2014-01-14 10:00:00,172.58,173.42,172.3,173.09,583900.0,172.58,173.42,172.3,173.09,583900.0
2014-01-14 10:30:00,172.96,173.33,172.05,172.86,235100.0,172.96,173.33,172.05,172.86,235100.0
2014-01-14 11:00:00,173.0,173.19,172.46,172.68,113600.0,173.0,173.19,172.46,172.68,113600.0
2014-01-14 11:30:00,172.79,173.0,171.85,171.88,315000.0,172.79,173.0,171.85,171.88,315000.0
2014-01-14 12:00:00,171.85,173.15,171.85,173.0,421500.0,171.85,173.15,171.85,173.0,421500.0
2014-01-14 12:30:00,173.05,173.55,172.81,173.26,122100.0,173.05,173.55,172.81,173.26,122100.0
2014-01-14 13:00:00,173.14,173.46,173.01,173.33,87500.0,173.14,173.46,173.01,173.33,87500.0
2014-01-14 13:30:00,173.3,173.44,172.71,173.02,123700.0,173.3,173.44,172.71,173.02,123700.0
2014-01-14 14:00:00,173.0,173.06,172.65,172.79,112000.0,173.0,173.06,172.65,172.79,112000.0
2014-01-14 14:30:00,172.79,172.92,172.54,172.74,94500.0,172.79,172.92,172.54,172.74,94500.0
2014-01-14 15:00:00,172.74,172.82,172.22,172.74,97300.0,172.74,172.82,172.22,172.74,97300.0
2014-01-14 15:30:00,172.74,173.0,172.6,172.87,332400.0,172.74,173.0,172.6,172.87,332400.0
2014-01-15 09:30:00,173.91,174.88,173.0,173.35,632400.0,173.91,174.88,173.0,173.35,632400.0
2014-01-15 10:00:00,173.43,173.43,171.25,171.89,261800.0,173.43,173.43,171.25,171.89,261800.0
2014-01-15 10:30:00,171.89,172.1,171.11,171.41,165300.0,171.89,172.1,171.11,171.41,165300.0
2014-01-15 11:00:00,171.41,172.8,171.41,172.42,121300.0,171.41,172.8,171.41,172.42,121300.0
2014-01-15 11:30:00,172.41,172.73,172.04,172.25,122600.0,172.41,172.73,172.04,172.25,122600.0
2014-01-15 12:00:00,172.35,172.45,171.87,171.87,142400.0,172.35,172.45,171.87,171.87,142400.0
2014-01-15 12:30:00,171.87,171.87,171.0,171.53,131400.0,171.87,171.87,171.0,171.53,131400.0
2014-01-15 13:00:00,171.5,171.94,171.18,171.66,81000.0,171.5,171.94,171.18,171.66,81000.0
2014-01-15 13:30:00,171.63,172.24,171.63,172.06,69400.0,171.63,172.24,171.63,172.06,69400.0
2014-01-15 14:00:00,172.0,172.16,170.86,170.97,187100.0,172.0,172.16,170.86,170.97,187100.0
2014-01-15 14:30:00,170.98,171.23,169.71,171.1,304400.0,170.98,171.23,169.71,171.1,304400.0
2014-01-15 15:00:00,171.03,171.18,169.74,170.17,278800.0,171.03,171.18,169.74,170.17,278800.0
2014-01-15 15:30:00,170.16,170.73,169.92,170.5,378400.0,170.16,170.73,169.92,170.5,378400.0
2014-01-16 09:30:00,171.3,172.95,169.75,170.44,529300.0,171.3,172.95,169.75,170.44,529300.0
2014-01-16 10:00:00,170.42,172.34,170.1,171.83,216800.0,170.42,172.34,170.1,171.83,216800.0
2014-01-16 10:30:00,171.89,171.89,170.55,171.3,237300.0,171.89,171.89,170.55,171.3,237300.0
2014-01-16 11:00:00,171.29,171.29,170.44,170.57,118800.0,171.29,171.29,170.44,170.57,118800.0
2014-01-16 11:30:00,170.59,171.54,170.46,171.54,105500.0,170.59,171.54,170.46,171.54,105500.0
2014-01-16 12:00:00,171.51,172.78,171.28,172.26,158200.0,171.51,172.78,171.28,172.26,158200.0
2014-01-16 12:30:00,172.27,173.8,172.22,173.35,195100.0,172.27,173.8,172.22,173.35,195100.0
2014-01-16 13:00:00,173.37,173.62,172.81,173.61,157700.0,173.37,173.62,172.81,173.61,157700.0
2014-01-16 13:30:00,173.55,174.57,173.46,174.35,186000.0,173.55,174.57,173.46,174.35,186000.0
2014-01-16 14:00:00,174.35,174.57,173.52,173.93,122600.0,174.35,174.57,173.52,173.93,122600.0
2014-01-16 14:30:00,173.88,174.15,173.65,174.0,125300.0,173.88,174.15,173.65,174.0,125300.0
2014-01-16 15:00:00,174.02,174.36,173.36,173.59,144300.0,174.02,174.36,173.36,173.59,144300.0
2014-01-16 15:30:00,173.55,173.64,172.84,173.04,278700.0,173.55,173.64,172.84,173.04,278700.0
2014-01-17 09:30:00,172.48,172.93,170.23,170.69,939600.0,172.48,172.93,170.23,170.69,939600.0
2014-01-17 10:00:00,170.57,171.4,170.51,170.69,233900.0,170.57,171.4,170.51,170.69,233900.0
2014-01-17 10:30:00,170.67,170.9,170.28,170.65,171600.0,170.67,170.9,170.28,170.65,171600.0
2014-01-17 11:00:00,170.67,172.14,170.6,171.05,285600.0,170.67,172.14,170.6,171.05,285600.0
2014-01-17 11:30:00,171.1,171.36,170.71,170.89,119900.0,171.1,171.36,170.71,170.89,119900.0
2014-01-17 12:00:00,170.85,170.85,170.06,170.15,162600.0,170.85,170.85,170.06,170.15,162600.0
2014-01-17 12:30:00,170.15,170.57,170.06,170.49,78700.0,170.15,170.57,170.06,170.49,78700.0
2014-01-17 13:00:00,170.48,170.97,170.45,170.65,72800.0,170.48,170.97,170.45,170.65,72800.0
2014-01-17 13:30:00,170.6,170.74,170.34,170.72,55100.0,170.6,170.74,170.34,170.72,55100.0
2014-01-17 14:00:00,170.63,171.08,170.62,170.9,109700.0,170.63,171.08,170.62,170.9,109700.0
2014-01-17 14:30:00,170.87,171.0,170.75,170.92,68600.0,170.87,171.0,170.75,170.92,68600.0
2014-01-17 15:00:00,170.96,171.01,169.43,169.47,280800.0,170.96,171.01,169.43,169.47,280800.0
2014-01-17 15:30:00,169.57,170.5,168.87,170.09,557100.0,169.57,170.5,168.87,170.09,557100.0
2014-01-21 09:30:00,172.48,174.64,171.61,172.09,821800.0,172.48,174.64,171.61,172.09,821800.0
2014-01-21 10:00:00,172.04,172.79,171.01,172.44,476400.0,172.04,172.79,171.01,172.44,476400.0
2014-01-21 10:30:00,172.46,172.59,171.03,171.18,215800.0,172.46,172.59,171.03,171.18,215800.0
2014-01-21 11:00:00,171.12,171.14,169.67,169.78,198400.0,171.12,171.14,169.67,169.78,198400.0
2014-01-21 11:30:00,169.81,170.97,169.26,170.35,171200.0,169.81,170.97,169.26,170.35,171200.0
2014-01-21 12:00:00,170.37,170.69,169.9,170.3,124300.0,170.37,170.69,169.9,170.3,124300.0
2014-01-21 12:30:00,170.34,171.3,170.21,170.65,69400.0,170.34,171.3,170.21,170.65,69400.0
2014-01-21 13:00:00,170.64,170.93,170.02,170.68,68500.0,170.64,170.93,170.02,170.68,68500.0
2014-01-21 13:30:00,170.57,171.04,170.44,170.55,87000.0,170.57,171.04,170.44,170.55,87000.0
2014-01-21 14:00:00,170.55,170.95,170.33,170.84,84500.0,170.55,170.95,170.33,170.84,84500.0
2014-01-21 14:30:00,170.86,173.12,170.84,172.8,223900.0,170.86,173.12,170.84,172.8,223900.0
2014-01-21 15:00:00,172.92,172.93,172.11,172.52,130800.0,172.92,172.93,172.11,172.52,130800.0
2014-01-21 15:30:00,172.52,173.1,172.35,172.65,253000.0,172.52,173.1,172.35,172.65,253000.0
2014-01-22 09:30:00,174.09,176.32,173.37,174.61,978000.0,174.09,176.32,173.37,174.61,978000.0
2014-01-22 10:00:00,174.65,174.84,172.65,173.48,279900.0,174.65,174.84,172.65,173.48,279900.0
2014-01-22 10:30:00,173.35,173.55,172.25,173.13,207100.0,173.35,173.55,172.25,173.13,207100.0
2014-01-22 11:00:00,173.15,173.58,173.0,173.35,105500.0,173.15,173.58,173.0,173.35,105500.0
2014-01-22 11:30:00,173.41,174.37,173.41,173.89,126200.0,173.41,174.37,173.41,173.89,126200.0
2014-01-22 12:00:00,173.91,174.41,173.8,174.05,84500.0,173.91,174.41,173.8,174.05,84500.0
2014-01-22 12:30:00,174.05,174.23,173.86,174.07,60000.0,174.05,174.23,173.86,174.07,60000.0
2014-01-22 13:00:00,174.07,175.0,173.9,175.0,172600.0,174.07,175.0,173.9,175.0,172600.0
2014-01-22 13:30:00,174.96,175.0,174.56,175.0,143900.0,174.96,175.0,174.56,175.0,143900.0
2014-01-22 14:00:00,175.0,175.0,174.37,174.77,123900.0,175.0,175.0,174.37,174.77,123900.0
2014-01-22 14:30:00,174.84,174.84,174.05,174.31,99200.0,174.84,174.84,174.05,174.31,99200.0
2014-01-22 15:00:00,174.35,174.97,174.3,174.68,133400.0,174.35,174.97,174.3,174.68,133400.0
2014-01-22 15:30:00,174.59,174.81,174.35,174.45,235800.0,174.59,174.81,174.35,174.45,235800.0
2014-01-23 09:30:00,168.78,170.55,165.05,168.02,2190600.0,168.78,170.55,165.05,168.02,2190600.0
2014-01-23 10:00:00,168.0,168.06,165.2,166.16,1159000.0,168.0,168.06,165.2,166.16,1159000.0
2014-01-23 10:30:00,166.17,167.03,165.52,165.85,479800.0,166.17,167.03,165.52,165.85,479800.0
2014-01-23 11:00:00,165.99,167.11,165.05,165.74,470600.0,165.99,167.11,165.05,165.74,470600.0
2014-01-23 11:30:00,165.76,166.95,165.5,166.66,342300.0,165.76,166.95,165.5,166.66,342300.0
2014-01-23 12:00:00,166.76,166.95,165.53,165.76,301200.0,166.76,166.95,165.53,165.76,301200.0
2014-01-23 12:30:00,165.71,165.9,164.59,165.9,529900.0,165.71,165.9,164.59,165.9,529900.0
2014-01-23 13:00:00,165.84,165.98,164.66,164.88,281400.0,165.84,165.98,164.66,164.88,281400.0
2014-01-23 13:30:00,164.83,165.39,164.11,164.18,285400.0,164.83,165.39,164.11,164.18,285400.0
2014-01-23 14:00:00,164.14,164.21,162.2,163.08,620400.0,164.14,164.21,162.2,163.08,620400.0
2014-01-23 14:30:00,163.03,163.25,162.0,162.95,468100.0,163.03,163.25,162.0,162.95,468100.0
2014-01-23 15:00:00,162.93,163.5,162.12,162.22,320800.0,162.93,163.5,162.12,162.22,320800.0
2014-01-23 15:30:00,162.22,163.62,162.17,163.62,875800.0,162.22,163.62,162.17,163.62,875800.0
2014-01-24 09:30:00,160.6,162.63,159.0,162.1,1454700.0,160.6,162.63,159.0,162.1,1454700.0
2014-01-24 10:00:00,162.2,165.33,161.92,165.12,620700.0,162.2,165.33,161.92,165.12,620700.0
2014-01-24 10:30:00,165.17,165.2,162.75,162.99,536500.0,165.17,165.2,162.75,162.99,536500.0
2014-01-24 11:00:00,163.0,163.21,160.72,160.89,497000.0,163.0,163.21,160.72,160.89,497000.0
2014-01-24 11:30:00,160.92,163.31,160.75,163.11,215400.0,160.92,163.31,160.75,163.11,215400.0
2014-01-24 12:00:00,163.12,163.24,162.13,162.5,136800.0,163.12,163.24,162.13,162.5,136800.0
2014-01-24 12:30:00,162.59,163.18,162.28,163.02,161100.0,162.59,163.18,162.28,163.02,161100.0
2014-01-24 13:00:00,163.11,163.3,162.83,163.12,274700.0,163.11,163.3,162.83,163.12,274700.0
2014-01-24 13:30:00,163.14,163.14,161.55,161.84,213200.0,163.14,163.14,161.55,161.84,213200.0
2014-01-24 14:00:00,161.85,162.2,161.26,161.48,251000.0,161.85,162.2,161.26,161.48,251000.0
2014-01-24 14:30:00,161.48,162.55,161.48,162.43,135000.0,161.48,162.55,161.48,162.43,135000.0
2014-01-24 15:00:00,162.43,162.52,161.22,161.29,186300.0,162.43,162.52,161.22,161.29,186300.0
2014-01-24 15:30:00,161.24,161.67,161.07,161.24,519800.0,161.24,161.67,161.07,161.24,519800.0
2014-01-27 09:30:00,161.52,162.56,159.61,161.8,785800.0,161.52,162.56,159.61,161.8,785800.0
2014-01-27 10:00:00,161.76,163.29,158.72,158.99,469700.0,161.76,163.29,158.72,158.99,469700.0
2014-01-27 10:30:00,158.95,159.85,156.61,159.08,599300.0,158.95,159.85,156.61,159.08,599300.0
2014-01-27 11:00:00,159.12,159.95,158.51,159.34,262900.0,159.12,159.95,158.51,159.34,262900.0
2014-01-27 11:30:00,159.27,159.5,157.58,157.59,116000.0,159.27,159.5,157.58,157.59,116000.0
2014-01-27 12:00:00,157.58,157.63,155.21,156.96,240600.0,157.58,157.63,155.21,156.96,240600.0
2014-01-27 12:30:00,156.94,158.06,156.51,156.95,158200.0,156.94,158.06,156.51,156.95,158200.0
2014-01-27 13:00:00,156.98,158.41,156.6,158.3,246100.0,156.98,158.41,156.6,158.3,246100.0
2014-01-27 13:30:00,158.28,160.1,157.83,159.85,158200.0,158.28,160.1,157.83,159.85,158200.0
2014-01-27 14:00:00,159.84,160.4,159.05,159.82,215500.0,159.84,160.4,159.05,159.82,215500.0
2014-01-27 14:30:00,159.81,160.6,159.56,160.21,141600.0,159.81,160.6,159.56,160.21,141600.0
2014-01-27 15:00:00,160.21,160.22,158.86,159.04,260300.0,160.21,160.22,158.86,159.04,260300.0
2014-01-27 15:30:00,159.1,159.61,158.55,158.68,498800.0,159.1,159.61,158.55,158.68,498800.0
2014-01-28 09:30:00,163.29,166.55,162.5,163.63,1366800.0,163.29,166.55,162.5,163.63,1366800.0
2014-01-28 10:00:00,163.7,164.89,163.36,164.12,345400.0,163.7,164.89,163.36,164.12,345400.0
2014-01-28 10:30:00,164.03,166.0,163.76,165.26,326800.0,164.03,166.0,163.76,165.26,326800.0
2014-01-28 11:00:00,165.55,165.79,164.32,164.47,324200.0,165.55,165.79,164.32,164.47,324200.0
2014-01-28 11:30:00,164.57,165.3,163.33,164.07,202800.0,164.57,165.3,163.33,164.07,202800.0
2014-01-28 12:00:00,164.07,164.31,163.0,163.49,177000.0,164.07,164.31,163.0,163.49,177000.0
2014-01-28 12:30:00,163.62,163.75,163.01,163.16,167400.0,163.62,163.75,163.01,163.16,167400.0
2014-01-28 13:00:00,163.16,164.07,162.62,163.62,189900.0,163.16,164.07,162.62,163.62,189900.0
2014-01-28 13:30:00,163.63,164.17,163.58,163.92,186800.0,163.63,164.17,163.58,163.92,186800.0
2014-01-28 14:00:00,163.94,164.42,163.78,163.86,321500.0,163.94,164.42,163.78,163.86,321500.0
2014-01-28 14:30:00,163.82,164.64,163.5,164.64,141600.0,163.82,164.64,163.5,164.64,141600.0
2014-01-28 15:00:00,164.63,164.83,163.91,164.22,113000.0,164.63,164.83,163.91,164.22,113000.0
2014-01-28 15:30:00,164.14,164.71,164.02,164.24,431800.0,164.14,164.71,164.02,164.24,431800.0
2014-01-29 09:30:00,163.29,163.39,159.2,162.0,679400.0,163.29,163.39,159.2,162.0,679400.0
2014-01-29 10:00:00,161.79,162.06,160.11,160.47,248900.0,161.79,162.06,160.11,160.47,248900.0
2014-01-29 10:30:00,160.6,161.32,160.39,160.61,451900.0,160.6,161.32,160.39,160.61,451900.0
2014-01-29 11:00:00,160.75,161.15,160.4,160.98,430200.0,160.75,161.15,160.4,160.98,430200.0
2014-01-29 11:30:00,161.0,162.29,160.89,162.21,268300.0,161.0,162.29,160.89,162.21,268300.0
2014-01-29 12:00:00,162.2,162.28,161.0,161.01,133600.0,162.2,162.28,161.0,161.01,133600.0
2014-01-29 12:30:00,161.09,161.09,160.58,160.89,83600.0,161.09,161.09,160.58,160.89,83600.0
2014-01-29 13:00:00,160.86,161.22,160.61,160.97,92900.0,160.86,161.22,160.61,160.97,92900.0
2014-01-29 13:30:00,160.9,161.15,160.0,160.01,133200.0,160.9,161.15,160.0,160.01,133200.0
2014-01-29 14:00:00,160.01,160.91,158.31,160.07,359600.0,160.01,160.91,158.31,160.07,359600.0
2014-01-29 14:30:00,160.08,160.36,158.23,158.3,171100.0,160.08,160.36,158.23,158.3,171100.0
2014-01-29 15:00:00,158.2,158.94,157.75,157.9,307600.0,158.2,158.94,157.75,157.9,307600.0
2014-01-29 15:30:00,157.9,158.42,157.4,158.11,380200.0,157.9,158.42,157.4,158.11,380200.0
2014-01-30 09:30:00,161.48,161.73,158.3,159.46,449800.0,161.48,161.73,158.3,159.46,449800.0
2014-01-30 10:00:00,159.33,160.35,158.86,159.64,232600.0,159.33,160.35,158.86,159.64,232600.0
2014-01-30 10:30:00,159.76,160.35,159.46,159.92,157800.0,159.76,160.35,159.46,159.92,157800.0
2014-01-30 11:00:00,159.94,160.12,159.56,159.94,127500.0,159.94,160.12,159.56,159.94,127500.0
2014-01-30 11:30:00,160.03,161.1,159.75,160.4,258700.0,160.03,161.1,159.75,160.4,258700.0
2014-01-30 12:00:00,160.53,160.84,160.09,160.1,147700.0,160.53,160.84,160.09,160.1,147700.0
2014-01-30 12:30:00,160.48,160.48,159.6,159.61,105100.0,160.48,160.48,159.6,159.61,105100.0
2014-01-30 13:00:00,159.81,160.0,159.6,159.8,43800.0,159.81,160.0,159.6,159.8,43800.0
2014-01-30 13:30:00,159.89,160.8,159.5,160.74,167400.0,159.89,160.8,159.5,160.74,167400.0
2014-01-30 14:00:00,160.6,161.71,160.27,161.58,233500.0,160.6,161.71,160.27,161.58,233500.0
2014-01-30 14:30:00,161.67,162.6,161.6,162.49,329900.0,161.67,162.6,161.6,162.49,329900.0
2014-01-30 15:00:00,162.45,162.51,161.28,161.28,283400.0,162.45,162.51,161.28,161.28,283400.0
2014-01-30 15:30:00,161.35,161.48,160.72,160.72,389700.0,161.35,161.48,160.72,160.72,389700.0
2014-01-31 09:30:00,159.74,159.95,158.01,158.61,394000.0,159.74,159.95,158.01,158.61,394000.0
2014-01-31 10:00:00,158.47,158.99,156.64,156.72,347200.0,158.47,158.99,156.64,156.72,347200.0
2014-01-31 10:30:00,156.69,157.12,155.37,156.65,527100.0,156.69,157.12,155.37,156.65,527100.0
2014-01-31 11:00:00,156.62,157.5,156.25,157.02,194500.0,156.62,157.5,156.25,157.02,194500.0
2014-01-31 11:30:00,157.0,157.5,156.28,156.77,165000.0,157.0,157.5,156.28,156.77,165000.0
2014-01-31 12:00:00,156.59,157.53,156.45,157.03,270200.0,156.59,157.53,156.45,157.03,270200.0
2014-01-31 12:30:00,157.0,157.04,156.5,156.85,166700.0,157.0,157.04,156.5,156.85,166700.0
2014-01-31 13:00:00,156.8,157.3,156.31,157.27,193900.0,156.8,157.3,156.31,157.27,193900.0
2014-01-31 13:30:00,157.22,158.23,156.87,157.99,175800.0,157.22,158.23,156.87,157.99,175800.0
2014-01-31 14:00:00,158.07,158.22,157.59,157.59,136000.0,158.07,158.22,157.59,157.59,136000.0
2014-01-31 14:30:00,157.62,158.22,157.23,157.39,139100.0,157.62,158.22,157.23,157.39,139100.0
2014-01-31 15:00:00,157.35,157.38,156.68,157.06,189000.0,157.35,157.38,156.68,157.06,189000.0
2014-01-31 15:30:00,157.06,157.29,156.29,156.47,441600.0,157.06,157.29,156.29,156.47,441600.0
2014-02-03 09:30:00,156.26,157.93,154.05,157.0,893600.0,156.26,157.93,154.05,157.0,893600.0
2014-02-03 10:00:00,156.99,157.4,155.3,155.84,375400.0,156.99,157.4,155.3,155.84,375400.0
2014-02-03 10:30:00,155.68,157.13,155.48,156.23,289900.0,155.68,157.13,155.48,156.23,289900.0
2014-02-03 11:00:00,156.22,156.3,154.08,154.62,193300.0,156.22,156.3,154.08,154.62,193300.0
2014-02-03 11:30:00,154.56,155.13,153.53,153.69,119900.0,154.56,155.13,153.53,153.69,119900.0
2014-02-03 12:00:00,153.55,154.34,153.55,154.02,196600.0,153.55,154.34,153.55,154.02,196600.0
2014-02-03 12:30:00,154.05,154.25,153.5,153.51,144900.0,154.05,154.25,153.5,153.51,144900.0
2014-02-03 13:00:00,153.5,153.57,149.0,149.02,516400.0,153.5,153.57,149.0,149.02,516400.0
2014-02-03 13:30:00,149.01,150.0,148.6,148.75,495200.0,149.01,150.0,148.6,148.75,495200.0
2014-02-03 14:00:00,148.72,150.48,148.61,150.33,264700.0,148.72,150.48,148.61,150.33,264700.0
2014-02-03 14:30:00,150.46,150.99,149.58,150.19,220500.0,150.46,150.99,149.58,150.19,220500.0
2014-02-03 15:00:00,150.06,150.97,149.79,150.87,314900.0,150.06,150.97,149.79,150.87,314900.0
2014-02-03 15:30:00,150.93,151.14,150.2,150.52,329600.0,150.93,151.14,150.2,150.52,329600.0
2014-02-04 09:30:00,152.45,154.73,152.01,154.25,641100.0,152.45,154.73,152.01,154.25,641100.0
2014-02-04 10:00:00,154.37,154.63,152.82,153.14,232100.0,154.37,154.63,152.82,153.14,232100.0
2014-02-04 10:30:00,153.24,154.28,153.24,153.85,190700.0,153.24,154.28,153.24,153.85,190700.0
2014-02-04 11:00:00,153.67,154.85,153.63,154.66,200200.0,153.67,154.85,153.63,154.66,200200.0
2014-02-04 11:30:00,154.69,154.75,153.6,154.03,218800.0,154.69,154.75,153.6,154.03,218800.0
2014-02-04 12:00:00,154.09,154.19,153.65,154.03,131100.0,154.09,154.19,153.65,154.03,131100.0
2014-02-04 12:30:00,154.04,154.38,153.84,154.29,136500.0,154.04,154.38,153.84,154.29,136500.0
2014-02-04 13:00:00,154.35,155.41,154.23,155.31,182700.0,154.35,155.41,154.23,155.31,182700.0
2014-02-04 13:30:00,155.27,156.22,155.24,155.66,176900.0,155.27,156.22,155.24,155.66,176900.0
2014-02-04 14:00:00,155.61,155.8,154.98,155.4,164300.0,155.61,155.8,154.98,155.4,164300.0
2014-02-04 14:30:00,155.41,156.05,155.2,155.87,139700.0,155.41,156.05,155.2,155.87,139700.0
2014-02-04 15:00:00,155.97,156.2,155.2,155.2,224100.0,155.97,156.2,155.2,155.2,224100.0
2014-02-04 15:30:00,155.2,156.15,155.15,155.82,355000.0,155.2,156.15,155.15,155.82,355000.0
2014-02-05 09:30:00,154.26,154.72,152.1,152.2,562900.0,154.26,154.72,152.1,152.2,562900.0
2014-02-05 10:00:00,152.23,153.13,149.26,150.74,375900.0,152.23,153.13,149.26,150.74,375900.0
2014-02-05 10:30:00,150.56,151.7,150.13,151.2,363800.0,150.56,151.7,150.13,151.2,363800.0
2014-02-05 11:00:00,151.02,151.2,150.39,151.11,196600.0,151.02,151.2,150.39,151.11,196600.0
2014-02-05 11:30:00,151.19,152.0,150.9,151.75,264800.0,151.19,152.0,150.9,151.75,264800.0
2014-02-05 12:00:00,151.69,152.51,151.6,152.02,182900.0,151.69,152.51,151.6,152.02,182900.0
2014-02-05 12:30:00,152.02,152.68,152.02,152.25,72900.0,152.02,152.68,152.02,152.25,72900.0
2014-02-05 13:00:00,152.27,152.97,152.27,152.6,60000.0,152.27,152.97,152.27,152.6,60000.0
2014-02-05 13:30:00,152.77,153.34,152.7,152.95,87400.0,152.77,153.34,152.7,152.95,87400.0
2014-02-05 14:00:00,152.9,153.18,152.31,152.73,74800.0,152.9,153.18,152.31,152.73,74800.0
2014-02-05 14:30:00,152.79,153.11,152.13,152.36,93900.0,152.79,153.11,152.13,152.36,93900.0
2014-02-05 15:00:00,152.25,152.87,152.2,152.87,70300.0,152.25,152.87,152.2,152.87,70300.0
2014-02-05 15:30:00,152.83,152.99,152.04,152.04,384400.0,152.83,152.99,152.04,152.04,384400.0
2014-02-06 09:30:00,152.01,155.7,152.0,155.43,629400.0,152.01,155.7,152.0,155.43,629400.0
2014-02-06 10:00:00,155.43,157.0,154.74,156.58,240600.0,155.43,157.0,154.74,156.58,240600.0
2014-02-06 10:30:00,156.51,156.77,156.03,156.46,172100.0,156.51,156.77,156.03,156.46,172100.0
2014-02-06 11:00:00,156.5,157.19,156.27,156.46,115300.0,156.5,157.19,156.27,156.46,115300.0
2014-02-06 11:30:00,156.5,156.7,155.62,155.94,167700.0,156.5,156.7,155.62,155.94,167700.0
2014-02-06 12:00:00,156.07,156.87,156.0,156.85,60300.0,156.07,156.87,156.0,156.85,60300.0
2014-02-06 12:30:00,156.82,156.93,156.42,156.44,79200.0,156.82,156.93,156.42,156.44,79200.0
2014-02-06 13:00:00,156.46,156.69,156.01,156.26,82400.0,156.46,156.69,156.01,156.26,82400.0
2014-02-06 13:30:00,156.37,156.58,156.18,156.44,84600.0,156.37,156.58,156.18,156.44,84600.0
2014-02-06 14:00:00,156.52,156.93,153.63,154.91,334900.0,156.52,156.93,153.63,154.91,334900.0
2014-02-06 14:30:00,154.8,155.75,153.75,154.5,463100.0,154.8,155.75,153.75,154.5,463100.0
2014-02-06 15:00:00,154.57,154.95,154.31,154.71,86000.0,154.57,154.95,154.31,154.71,86000.0
2014-02-06 15:30:00,154.71,155.5,154.53,155.05,316500.0,154.71,155.5,154.53,155.05,316500.0
2014-02-07 09:30:00,156.91,158.94,156.0,157.1,683500.0,156.91,158.94,156.0,157.1,683500.0
2014-02-07 10:00:00,157.0,157.38,156.38,156.44,222300.0,157.0,157.38,156.38,156.44,222300.0
2014-02-07 10:30:00,156.47,158.9,156.42,158.71,325900.0,156.47,158.9,156.42,158.71,325900.0
2014-02-07 11:00:00,158.66,160.3,158.27,160.3,289200.0,158.66,160.3,158.27,160.3,289200.0
2014-02-07 11:30:00,160.25,160.99,160.16,160.91,329800.0,160.25,160.99,160.16,160.91,329800.0
2014-02-07 12:00:00,160.92,160.94,160.13,160.54,267000.0,160.92,160.94,160.13,160.54,267000.0
2014-02-07 12:30:00,160.54,160.75,159.99,160.7,135500.0,160.54,160.75,159.99,160.7,135500.0
2014-02-07 13:00:00,160.68,161.88,160.63,161.56,213000.0,160.68,161.88,160.63,161.56,213000.0
2014-02-07 13:30:00,161.52,161.8,161.09,161.75,210700.0,161.52,161.8,161.09,161.75,210700.0
2014-02-07 14:00:00,161.78,162.75,161.73,161.82,331400.0,161.78,162.75,161.73,161.82,331400.0
2014-02-07 14:30:00,161.84,162.25,161.57,162.09,161400.0,161.84,162.25,161.57,162.09,161400.0
2014-02-07 15:00:00,162.12,162.39,161.48,161.61,201100.0,162.12,162.39,161.48,161.61,201100.0
2014-02-07 15:30:00,161.59,161.66,160.96,161.09,466900.0,161.59,161.66,160.96,161.09,466900.0
2014-02-10 09:30:00,160.15,165.85,160.14,164.5,674500.0,160.15,165.85,160.14,164.5,674500.0
2014-02-10 10:00:00,164.87,164.89,162.08,164.25,337200.0,164.87,164.89,162.08,164.25,337200.0
2014-02-10 10:30:00,164.29,164.45,162.65,164.14,595300.0,164.29,164.45,162.65,164.14,595300.0
2014-02-10 11:00:00,164.14,165.2,163.83,164.9,185500.0,164.14,165.2,163.83,164.9,185500.0
2014-02-10 11:30:00,164.94,165.1,164.1,164.33,135200.0,164.94,165.1,164.1,164.33,135200.0
2014-02-10 12:00:00,164.3,164.58,163.66,163.84,86800.0,164.3,164.58,163.66,163.84,86800.0
2014-02-10 12:30:00,163.79,164.2,163.6,163.95,93300.0,163.79,164.2,163.6,163.95,93300.0
2014-02-10 13:00:00,163.85,164.18,163.24,163.78,86200.0,163.85,164.18,163.24,163.78,86200.0
2014-02-10 13:30:00,163.77,164.08,163.47,163.95,118700.0,163.77,164.08,163.47,163.95,118700.0
2014-02-10 14:00:00,164.08,164.75,164.0,164.11,105400.0,164.08,164.75,164.0,164.11,105400.0
2014-02-10 14:30:00,164.06,164.54,163.97,164.26,92400.0,164.06,164.54,163.97,164.26,92400.0
2014-02-10 15:00:00,164.27,164.53,164.21,164.27,166400.0,164.27,164.53,164.21,164.27,166400.0
2014-02-10 15:30:00,164.27,164.45,163.85,164.24,291500.0,164.27,164.45,163.85,164.24,291500.0
2014-02-11 09:30:00,165.49,165.96,163.2,164.02,615600.0,165.49,165.96,163.2,164.02,615600.0
2014-02-11 10:00:00,164.06,164.45,163.31,164.29,249700.0,164.06,164.45,163.31,164.29,249700.0
2014-02-11 10:30:00,164.08,165.18,163.3,164.19,270900.0,164.08,165.18,163.3,164.19,270900.0
2014-02-11 11:00:00,164.18,164.36,163.68,164.03,207300.0,164.18,164.36,163.68,164.03,207300.0
2014-02-11 11:30:00,164.03,164.15,162.7,163.75,176500.0,164.03,164.15,162.7,163.75,176500.0
2014-02-11 12:00:00,163.75,163.92,163.45,163.52,165100.0,163.75,163.92,163.45,163.52,165100.0
2014-02-11 12:30:00,163.56,163.98,163.47,163.85,97200.0,163.56,163.98,163.47,163.85,97200.0
2014-02-11 13:00:00,163.79,164.05,163.52,164.03,159000.0,163.79,164.05,163.52,164.03,159000.0
2014-02-11 13:30:00,164.03,164.48,163.5,163.55,100200.0,164.03,164.48,163.5,163.55,100200.0
2014-02-11 14:00:00,163.56,164.14,163.51,163.94,86000.0,163.56,164.14,163.51,163.94,86000.0
2014-02-11 14:30:00,163.98,165.62,163.92,165.43,233400.0,163.98,165.62,163.92,165.43,233400.0
2014-02-11 15:00:00,165.49,167.27,165.42,166.64,373400.0,165.49,167.27,165.42,166.64,373400.0
2014-02-11 15:30:00,166.64,167.0,166.2,166.34,413400.0,166.64,167.0,166.2,166.34,413400.0
2014-02-12 09:30:00,167.82,168.29,167.09,167.65,527200.0,167.82,168.29,167.09,167.65,527200.0
2014-02-12 10:00:00,167.65,167.7,164.57,166.46,491000.0,167.65,167.7,164.57,166.46,491000.0
2014-02-12 10:30:00,166.46,166.99,165.33,165.98,350400.0,166.46,166.99,165.33,165.98,350400.0
2014-02-12 11:00:00,165.88,166.8,165.66,166.41,145700.0,165.88,166.8,165.66,166.41,145700.0
2014-02-12 11:30:00,166.36,166.7,166.0,166.56,153000.0,166.36,166.7,166.0,166.56,153000.0
2014-02-12 12:00:00,166.59,167.08,166.23,166.95,111100.0,166.59,167.08,166.23,166.95,111100.0
2014-02-12 12:30:00,166.86,167.3,166.15,166.59,98900.0,166.86,167.3,166.15,166.59,98900.0
2014-02-12 13:00:00,166.59,167.11,166.42,166.84,93600.0,166.59,167.11,166.42,166.84,93600.0
2014-02-12 13:30:00,166.79,167.03,166.19,166.62,83000.0,166.79,167.03,166.19,166.62,83000.0
2014-02-12 14:00:00,166.6,167.08,166.49,166.72,136300.0,166.6,167.08,166.49,166.72,136300.0
2014-02-12 14:30:00,166.72,167.45,166.37,167.45,176100.0,166.72,167.45,166.37,167.45,176100.0
2014-02-12 15:00:00,167.45,167.73,166.67,166.7,138100.0,167.45,167.73,166.67,166.7,138100.0
2014-02-12 15:30:00,166.7,167.14,166.66,167.02,144500.0,166.7,167.14,166.66,167.02,144500.0
2014-02-13 09:30:00,165.83,168.88,164.1,168.26,689100.0,165.83,168.88,164.1,168.26,689100.0
2014-02-13 10:00:00,168.26,168.34,167.24,167.96,309700.0,168.26,168.34,167.24,167.96,309700.0
2014-02-13 10:30:00,167.71,168.35,167.51,168.14,104700.0,167.71,168.35,167.51,168.14,104700.0
2014-02-13 11:00:00,168.26,169.05,168.13,168.6,232500.0,168.26,169.05,168.13,168.6,232500.0
2014-02-13 11:30:00,168.68,169.83,168.56,168.77,197400.0,168.68,169.83,168.56,168.77,197400.0
2014-02-13 12:00:00,168.77,168.94,168.11,168.46,118900.0,168.77,168.94,168.11,168.46,118900.0
2014-02-13 12:30:00,168.46,169.48,168.46,169.33,136700.0,168.46,169.48,168.46,169.33,136700.0
2014-02-13 13:00:00,169.32,169.69,169.23,169.56,95000.0,169.32,169.69,169.23,169.56,95000.0
2014-02-13 13:30:00,169.52,170.09,169.31,169.93,174000.0,169.52,170.09,169.31,169.93,174000.0
2014-02-13 14:00:00,170.0,170.05,169.4,169.63,110000.0,170.0,170.05,169.4,169.63,110000.0
2014-02-13 14:30:00,169.61,169.99,169.26,169.66,134500.0,169.61,169.99,169.26,169.66,134500.0
2014-02-13 15:00:00,169.66,169.7,168.93,169.43,113100.0,169.66,169.7,168.93,169.43,113100.0
2014-02-13 15:30:00,169.45,170.14,169.42,170.05,479000.0,169.45,170.14,169.42,170.05,479000.0
2014-02-14 09:30:00,170.04,170.19,167.14,167.49,381200.0,170.04,170.19,167.14,167.49,381200.0
2014-02-14 10:00:00,167.46,167.61,166.45,167.02,293600.0,167.46,167.61,166.45,167.02,293600.0
2014-02-14 10:30:00,167.1,167.88,167.08,167.25,175100.0,167.1,167.88,167.08,167.25,175100.0
2014-02-14 11:00:00,167.13,167.75,166.14,167.34,168100.0,167.13,167.75,166.14,167.34,168100.0
2014-02-14 11:30:00,167.19,167.47,166.31,166.76,119100.0,167.19,167.47,166.31,166.76,119100.0
2014-02-14 12:00:00,166.71,166.91,166.34,166.47,122200.0,166.71,166.91,166.34,166.47,122200.0
2014-02-14 12:30:00,166.47,166.77,166.44,166.56,108900.0,166.47,166.77,166.44,166.56,108900.0
2014-02-14 13:00:00,166.66,167.55,166.5,167.55,88200.0,166.66,167.55,166.5,167.55,88200.0
2014-02-14 13:30:00,167.51,167.86,167.28,167.34,73800.0,167.51,167.86,167.28,167.34,73800.0
2014-02-14 14:00:00,167.24,167.37,166.58,166.77,118600.0,167.24,167.37,166.58,166.77,118600.0
2014-02-14 14:30:00,166.75,167.71,166.67,167.14,125900.0,166.75,167.71,166.67,167.14,125900.0
2014-02-14 15:00:00,167.1,167.3,166.79,167.15,108100.0,167.1,167.3,166.79,167.15,108100.0
2014-02-14 15:30:00,167.1,167.78,167.04,167.41,260300.0,167.1,167.78,167.04,167.41,260300.0
2014-02-18 09:30:00,170.0,170.99,168.93,170.17,742300.0,170.0,170.99,168.93,170.17,742300.0
2014-02-18 10:00:00,170.12,171.43,169.64,170.96,365200.0,170.12,171.43,169.64,170.96,365200.0
2014-02-18 10:30:00,170.84,171.14,170.23,170.4,219900.0,170.84,171.14,170.23,170.4,219900.0
2014-02-18 11:00:00,170.39,170.75,169.9,170.64,199200.0,170.39,170.75,169.9,170.64,199200.0
2014-02-18 11:30:00,170.61,170.8,170.31,170.44,134200.0,170.61,170.8,170.31,170.44,134200.0
2014-02-18 12:00:00,170.5,171.57,170.5,171.36,174400.0,170.5,171.57,170.5,171.36,174400.0
2014-02-18 12:30:00,171.37,172.85,171.36,172.6,205100.0,171.37,172.85,171.36,172.6,205100.0
2014-02-18 13:00:00,172.61,173.0,172.32,172.61,137100.0,172.61,173.0,172.32,172.61,137100.0
2014-02-18 13:30:00,172.63,172.99,172.56,172.69,172400.0,172.63,172.99,172.56,172.69,172400.0
2014-02-18 14:00:00,172.79,172.89,172.63,172.69,161400.0,172.79,172.89,172.63,172.69,161400.0
2014-02-18 14:30:00,172.66,174.2,172.61,173.38,247400.0,172.66,174.2,172.61,173.38,247400.0
2014-02-18 15:00:00,173.35,174.3,173.2,174.03,203900.0,173.35,174.3,173.2,174.03,203900.0
2014-02-18 15:30:00,173.98,174.19,173.52,173.77,280400.0,173.98,174.19,173.52,173.77,280400.0
2014-02-19 09:30:00,173.9,177.32,173.8,176.22,802500.0,173.9,177.32,173.8,176.22,802500.0
2014-02-19 10:00:00,176.22,176.22,174.31,175.3,313300.0,176.22,176.22,174.31,175.3,313300.0
2014-02-19 10:30:00,175.3,175.41,173.83,174.17,174000.0,175.3,175.41,173.83,174.17,174000.0
2014-02-19 11:00:00,174.2,174.4,173.76,174.12,169900.0,174.2,174.4,173.76,174.12,169900.0
2014-02-19 11:30:00,174.14,174.94,174.0,174.25,131300.0,174.14,174.94,174.0,174.25,131300.0
2014-02-19 12:00:00,174.05,174.25,173.66,174.01,180800.0,174.05,174.25,173.66,174.01,180800.0
2014-02-19 12:30:00,173.97,174.83,173.9,174.62,126700.0,173.97,174.83,173.9,174.62,126700.0
2014-02-19 13:00:00,174.64,174.9,174.22,174.25,87700.0,174.64,174.9,174.22,174.25,87700.0
2014-02-19 13:30:00,174.25,174.73,174.17,174.25,72000.0,174.25,174.73,174.17,174.25,72000.0
2014-02-19 14:00:00,174.29,174.89,174.1,174.7,68400.0,174.29,174.89,174.1,174.7,68400.0
2014-02-19 14:30:00,174.92,175.2,174.11,174.3,123000.0,174.92,175.2,174.11,174.3,123000.0
2014-02-19 15:00:00,174.25,174.54,173.02,173.05,144200.0,174.25,174.54,173.02,173.05,144200.0
2014-02-19 15:30:00,173.03,173.89,173.02,173.68,336500.0,173.03,173.89,173.02,173.68,336500.0
2014-02-20 09:30:00,173.91,174.36,169.76,172.23,441900.0,173.91,174.36,169.76,172.23,441900.0
2014-02-20 10:00:00,172.03,173.8,171.0,172.5,228700.0,172.03,173.8,171.0,172.5,228700.0
2014-02-20 10:30:00,172.48,172.69,171.33,171.68,146300.0,172.48,172.69,171.33,171.68,146300.0
2014-02-20 11:00:00,171.86,172.3,170.08,171.3,253900.0,171.86,172.3,170.08,171.3,253900.0
2014-02-20 11:30:00,171.35,172.9,171.35,172.47,142300.0,171.35,172.9,171.35,172.47,142300.0
2014-02-20 12:00:00,172.41,172.52,171.5,172.05,224500.0,172.41,172.52,171.5,172.05,224500.0
2014-02-20 12:30:00,172.14,172.37,171.55,172.17,304500.0,172.14,172.37,171.55,172.17,304500.0
2014-02-20 13:00:00,172.2,173.37,171.91,173.2,151000.0,172.2,173.37,171.91,173.2,151000.0
2014-02-20 13:30:00,173.25,173.5,172.78,173.2,96100.0,173.25,173.5,172.78,173.2,96100.0
2014-02-20 14:00:00,173.22,173.3,172.6,172.92,112600.0,173.22,173.3,172.6,172.92,112600.0
2014-02-20 14:30:00,172.94,173.15,172.84,173.09,127500.0,172.94,173.15,172.84,173.09,127500.0
2014-02-20 15:00:00,173.1,173.63,172.92,173.48,123900.0,173.1,173.63,172.92,173.48,123900.0
2014-02-20 15:30:00,173.57,173.98,173.4,173.9,247800.0,173.57,173.98,173.4,173.9,247800.0
2014-02-21 09:30:00,173.31,175.23,171.8,173.16,541500.0,173.31,175.23,171.8,173.16,541500.0
2014-02-21 10:00:00,172.98,173.17,170.9,172.64,273500.0,172.98,173.17,170.9,172.64,273500.0
2014-02-21 10:30:00,172.45,172.78,171.6,171.98,148800.0,172.45,172.78,171.6,171.98,148800.0
2014-02-21 11:00:00,172.02,173.25,171.9,173.21,150000.0,172.02,173.25,171.9,173.21,150000.0
2014-02-21 11:30:00,173.18,173.69,173.05,173.63,179200.0,173.18,173.69,173.05,173.63,179200.0
2014-02-21 12:00:00,173.6,174.8,173.6,173.82,233200.0,173.6,174.8,173.6,173.82,233200.0
2014-02-21 12:30:00,173.87,174.18,173.8,174.09,85200.0,173.87,174.18,173.8,174.09,85200.0
2014-02-21 13:00:00,174.18,174.21,173.81,173.9,60500.0,174.18,174.21,173.81,173.9,60500.0
2014-02-21 13:30:00,173.94,173.94,172.93,172.93,46000.0,173.94,173.94,172.93,172.93,46000.0
2014-02-21 14:00:00,172.95,173.23,172.67,172.89,63300.0,172.95,173.23,172.67,172.89,63300.0
2014-02-21 14:30:00,172.9,172.91,172.27,172.56,95700.0,172.9,172.91,172.27,172.56,95700.0
2014-02-21 15:00:00,172.56,173.23,172.41,172.85,79600.0,172.56,173.23,172.41,172.85,79600.0
2014-02-21 15:30:00,172.89,172.9,172.43,172.65,191500.0,172.89,172.9,172.43,172.65,191500.0
2014-02-24 09:30:00,175.53,176.0,173.07,173.19,627600.0,175.53,176.0,173.07,173.19,627600.0
2014-02-24 10:00:00,173.45,174.19,173.0,173.91,220100.0,173.45,174.19,173.0,173.91,220100.0
2014-02-24 10:30:00,173.86,174.0,173.44,173.83,141900.0,173.86,174.0,173.44,173.83,141900.0
2014-02-24 11:00:00,173.83,173.87,173.42,173.69,109000.0,173.83,173.87,173.42,173.69,109000.0
2014-02-24 11:30:00,173.7,173.7,173.05,173.41,129400.0,173.7,173.7,173.05,173.41,129400.0
2014-02-24 12:00:00,173.48,173.7,173.48,173.54,69300.0,173.48,173.7,173.48,173.54,69300.0
2014-02-24 12:30:00,173.53,173.59,172.68,172.69,128800.0,173.53,173.59,172.68,172.69,128800.0
2014-02-24 13:00:00,172.67,172.73,172.01,172.57,131100.0,172.67,172.73,172.01,172.57,131100.0
2014-02-24 13:30:00,172.57,173.49,172.57,173.45,91500.0,172.57,173.49,172.57,173.45,91500.0
2014-02-24 14:00:00,173.45,173.59,173.17,173.18,88200.0,173.45,173.59,173.17,173.18,88200.0
2014-02-24 14:30:00,173.18,173.44,173.17,173.26,207000.0,173.18,173.44,173.17,173.26,207000.0
2014-02-24 15:00:00,173.26,173.36,172.52,172.96,108000.0,173.26,173.36,172.52,172.96,108000.0
2014-02-24 15:30:00,172.93,173.18,172.47,172.51,278800.0,172.93,173.18,172.47,172.51,278800.0
2014-02-25 09:30:00,173.05,173.99,170.88,171.2,559000.0,173.05,173.99,170.88,171.2,559000.0
2014-02-25 10:00:00,171.1,173.0,171.01,172.0,222000.0,171.1,173.0,171.01,172.0,222000.0
2014-02-25 10:30:00,172.04,172.25,171.31,171.6,205000.0,172.04,172.25,171.31,171.6,205000.0
2014-02-25 11:00:00,171.6,172.26,171.1,171.35,170500.0,171.6,172.26,171.1,171.35,170500.0
2014-02-25 11:30:00,171.37,171.38,170.5,170.7,175800.0,171.37,171.38,170.5,170.7,175800.0
2014-02-25 12:00:00,170.63,170.94,169.51,169.93,233600.0,170.63,170.94,169.51,169.93,233600.0
2014-02-25 12:30:00,170.0,170.37,169.59,170.11,146300.0,170.0,170.37,169.59,170.11,146300.0
2014-02-25 13:00:00,170.15,170.24,169.27,170.06,118300.0,170.15,170.24,169.27,170.06,118300.0
2014-02-25 13:30:00,169.96,170.25,169.48,169.82,106000.0,169.96,170.25,169.48,169.82,106000.0
2014-02-25 14:00:00,169.84,170.05,168.66,170.05,203800.0,169.84,170.05,168.66,170.05,203800.0
2014-02-25 14:30:00,169.97,171.25,169.97,170.6,174600.0,169.97,171.25,169.97,170.6,174600.0
2014-02-25 15:00:00,170.58,170.81,169.52,169.62,216700.0,170.58,170.81,169.52,169.62,216700.0
2014-02-25 15:30:00,169.55,170.2,169.42,170.02,448300.0,169.55,170.2,169.42,170.02,448300.0
2014-02-26 09:30:00,172.22,174.0,171.08,171.86,768900.0,172.22,174.0,171.08,171.86,768900.0
2014-02-26 10:00:00,171.86,173.0,171.71,172.66,517200.0,171.86,173.0,171.71,172.66,517200.0
2014-02-26 10:30:00,172.68,174.5,172.66,174.0,364600.0,172.68,174.5,172.66,174.0,364600.0
2014-02-26 11:00:00,174.1,174.7,173.69,174.37,239100.0,174.1,174.7,173.69,174.37,239100.0
2014-02-26 11:30:00,174.32,174.35,173.52,174.13,319600.0,174.32,174.35,173.52,174.13,319600.0
2014-02-26 12:00:00,174.2,174.2,173.75,173.99,150300.0,174.2,174.2,173.75,173.99,150300.0
2014-02-26 12:30:00,173.97,174.14,173.67,173.97,177100.0,173.97,174.14,173.67,173.97,177100.0
2014-02-26 13:00:00,173.96,174.88,173.85,174.78,181800.0,173.96,174.88,173.85,174.78,181800.0
2014-02-26 13:30:00,174.88,174.94,172.73,172.99,309900.0,174.88,174.94,172.73,172.99,309900.0
2014-02-26 14:00:00,173.0,173.36,171.9,172.01,217400.0,173.0,173.36,171.9,172.01,217400.0
2014-02-26 14:30:00,171.87,172.74,171.7,172.11,229700.0,171.87,172.74,171.7,172.11,229700.0
2014-02-26 15:00:00,172.12,172.7,171.72,172.1,242400.0,172.12,172.7,171.72,172.1,242400.0
2014-02-26 15:30:00,172.1,173.0,172.09,172.96,658900.0,172.1,173.0,172.09,172.96,658900.0
2014-02-27 09:30:00,174.03,179.19,171.05,173.85,3790100.0,174.03,179.19,171.05,173.85,3790100.0
2014-02-27 10:00:00,173.84,175.33,173.0,174.55,867100.0,173.84,175.33,173.0,174.55,867100.0
2014-02-27 10:30:00,174.56,177.5,174.37,176.96,807600.0,174.56,177.5,174.37,176.96,807600.0
2014-02-27 11:00:00,176.99,178.13,176.0,177.16,462700.0,176.99,178.13,176.0,177.16,462700.0
2014-02-27 11:30:00,177.16,177.36,176.24,177.0,288100.0,177.16,177.36,176.24,177.0,288100.0
2014-02-27 12:00:00,177.0,178.23,176.84,178.11,529600.0,177.0,178.23,176.84,178.11,529600.0
2014-02-27 12:30:00,178.15,179.32,177.65,178.78,570200.0,178.15,179.32,177.65,178.78,570200.0
2014-02-27 13:00:00,178.7,180.0,177.9,179.91,890200.0,178.7,180.0,177.9,179.91,890200.0
2014-02-27 13:30:00,179.91,180.48,178.95,179.66,584100.0,179.91,180.48,178.95,179.66,584100.0
2014-02-27 14:00:00,179.63,180.09,178.11,178.36,387700.0,179.63,180.09,178.11,178.36,387700.0
2014-02-27 14:30:00,178.37,178.97,177.64,178.39,505100.0,178.37,178.97,177.64,178.39,505100.0
2014-02-27 15:00:00,178.22,178.35,176.32,177.02,486300.0,178.22,178.35,176.32,177.02,486300.0
2014-02-27 15:30:00,177.05,179.11,176.94,179.08,1108700.0,177.05,179.11,176.94,179.08,1108700.0
2014-02-28 09:30:00,176.38,179.0,174.28,174.71,1456800.0,176.38,179.0,174.28,174.71,1456800.0
2014-02-28 10:00:00,174.9,175.33,172.04,172.15,1215000.0,174.9,175.33,172.04,172.15,1215000.0
2014-02-28 10:30:00,172.05,173.85,171.6,172.82,524700.0,172.05,173.85,171.6,172.82,524700.0
2014-02-28 11:00:00,172.82,173.82,171.91,172.0,354000.0,172.82,173.82,171.91,172.0,354000.0
2014-02-28 11:30:00,172.0,174.47,171.48,173.81,542200.0,172.0,174.47,171.48,173.81,542200.0
2014-02-28 12:00:00,173.87,174.42,173.56,174.04,184700.0,173.87,174.42,173.56,174.04,184700.0
2014-02-28 12:30:00,173.94,174.2,173.34,173.91,111100.0,173.94,174.2,173.34,173.91,111100.0
2014-02-28 13:00:00,173.91,175.03,173.7,174.8,225200.0,173.91,175.03,173.7,174.8,225200.0
2014-02-28 13:30:00,174.8,174.8,173.65,173.67,166100.0,174.8,174.8,173.65,173.67,166100.0
2014-02-28 14:00:00,173.65,173.8,172.01,172.81,231700.0,173.65,173.8,172.01,172.81,231700.0
2014-02-28 14:30:00,172.83,172.99,170.3,170.5,570800.0,172.83,172.99,170.3,170.5,570800.0
2014-02-28 15:00:00,170.54,170.54,168.15,170.1,910800.0,170.54,170.54,168.15,170.1,910800.0
2014-02-28 15:30:00,170.17,171.2,169.71,170.69,960500.0,170.17,171.2,169.71,170.69,960500.0
2014-03-03 09:30:00,168.0,170.49,165.25,170.01,903900.0,168.0,170.49,165.25,170.01,903900.0
2014-03-03 10:00:00,170.1,170.94,169.0,170.2,342000.0,170.1,170.94,169.0,170.2,342000.0
2014-03-03 10:30:00,170.09,171.06,169.93,170.5,208400.0,170.09,171.06,169.93,170.5,208400.0
2014-03-03 11:00:00,170.45,170.78,170.0,170.15,291700.0,170.45,170.78,170.0,170.15,291700.0
2014-03-03 11:30:00,170.16,170.16,168.54,168.65,450300.0,170.16,170.16,168.54,168.65,450300.0
2014-03-03 12:00:00,168.63,168.94,167.41,168.47,590500.0,168.63,168.94,167.41,168.47,590500.0
2014-03-03 12:30:00,168.5,169.18,168.2,168.96,351700.0,168.5,169.18,168.2,168.96,351700.0
2014-03-03 13:00:00,168.99,169.23,168.41,168.5,313500.0,168.99,169.23,168.41,168.5,313500.0
2014-03-03 13:30:00,168.5,168.94,168.23,168.52,155900.0,168.5,168.94,168.23,168.52,155900.0
2014-03-03 14:00:00,168.58,169.1,168.22,168.61,209600.0,168.58,169.1,168.22,168.61,209600.0
2014-03-03 14:30:00,168.77,169.71,168.56,169.22,190200.0,168.77,169.71,168.56,169.22,190200.0
2014-03-03 15:00:00,169.21,169.59,168.5,169.47,216100.0,169.21,169.59,168.5,169.47,216100.0
2014-03-03 15:30:00,169.42,169.78,169.01,169.75,325200.0,169.42,169.78,169.01,169.75,325200.0
2014-03-04 09:30:00,173.25,173.35,171.25,171.83,913500.0,173.25,173.35,171.25,171.83,913500.0
2014-03-04 10:00:00,171.9,172.7,171.68,172.42,541800.0,171.9,172.7,171.68,172.42,541800.0
2014-03-04 10:30:00,172.49,172.83,172.03,172.49,423400.0,172.49,172.83,172.03,172.49,423400.0
2014-03-04 11:00:00,172.45,173.9,172.33,172.87,592200.0,172.45,173.9,172.33,172.87,592200.0
2014-03-04 11:30:00,172.9,173.27,172.76,173.05,236200.0,172.9,173.27,172.76,173.05,236200.0
2014-03-04 12:00:00,173.06,173.06,172.14,172.68,236800.0,173.06,173.06,172.14,172.68,236800.0
2014-03-04 12:30:00,172.71,172.74,172.02,172.18,134000.0,172.71,172.74,172.02,172.18,134000.0
2014-03-04 13:00:00,172.18,172.77,172.12,172.39,80700.0,172.18,172.77,172.12,172.39,80700.0
2014-03-04 13:30:00,172.45,172.84,171.8,172.14,159400.0,172.45,172.84,171.8,172.14,159400.0
2014-03-04 14:00:00,172.07,172.9,171.98,172.87,113300.0,172.07,172.9,171.98,172.87,113300.0
2014-03-04 14:30:00,172.87,173.06,172.31,172.5,104600.0,172.87,173.06,172.31,172.5,104600.0
2014-03-04 15:00:00,172.51,172.63,172.28,172.4,132700.0,172.51,172.63,172.28,172.4,132700.0
2014-03-04 15:30:00,172.46,172.7,172.3,172.48,239400.0,172.46,172.7,172.3,172.48,239400.0
2014-03-05 09:30:00,173.59,174.88,173.42,174.05,383400.0,173.59,174.88,173.42,174.05,383400.0
2014-03-05 10:00:00,174.05,174.64,173.7,174.3,372400.0,174.05,174.64,173.7,174.3,372400.0
2014-03-05 10:30:00,174.3,174.45,173.17,173.76,210500.0,174.3,174.45,173.17,173.76,210500.0
2014-03-05 11:00:00,173.8,174.27,173.28,173.79,150300.0,173.8,174.27,173.28,173.79,150300.0
2014-03-05 11:30:00,173.79,173.96,173.5,173.54,104600.0,173.79,173.96,173.5,173.54,104600.0
2014-03-05 12:00:00,173.52,173.73,172.9,173.65,124100.0,173.52,173.73,172.9,173.65,124100.0
2014-03-05 12:30:00,173.68,174.2,173.59,174.12,102000.0,173.68,174.2,173.59,174.12,102000.0
2014-03-05 13:00:00,174.19,174.19,173.81,173.89,51300.0,174.19,174.19,173.81,173.89,51300.0
2014-03-05 13:30:00,173.9,174.11,173.83,173.88,53700.0,173.9,174.11,173.83,173.88,53700.0
2014-03-05 14:00:00,173.93,174.04,173.37,173.84,69700.0,173.93,174.04,173.37,173.84,69700.0
2014-03-05 14:30:00,173.86,174.06,173.71,173.91,90000.0,173.86,174.06,173.71,173.91,90000.0
2014-03-05 15:00:00,173.95,174.04,173.43,174.03,135300.0,173.95,174.04,173.43,174.03,135300.0
2014-03-05 15:30:00,174.02,174.56,173.92,174.56,309800.0,174.02,174.56,173.92,174.56,309800.0
2014-03-06 09:30:00,175.47,179.72,175.01,179.01,1310400.0,175.47,179.72,175.01,179.01,1310400.0
2014-03-06 10:00:00,179.01,183.89,179.01,183.8,1353900.0,179.01,183.89,179.01,183.8,1353900.0
2014-03-06 10:30:00,183.8,184.16,182.21,183.92,694200.0,183.8,184.16,182.21,183.92,694200.0
2014-03-06 11:00:00,183.93,185.0,183.23,184.74,617900.0,183.93,185.0,183.23,184.74,617900.0
2014-03-06 11:30:00,184.75,185.8,184.57,185.29,572900.0,184.75,185.8,184.57,185.29,572900.0
2014-03-06 12:00:00,185.25,186.0,184.82,185.3,459200.0,185.25,186.0,184.82,185.3,459200.0
2014-03-06 12:30:00,185.31,185.5,184.33,184.97,336700.0,185.31,185.5,184.33,184.97,336700.0
2014-03-06 13:00:00,184.96,185.95,184.95,185.5,291600.0,184.96,185.95,184.95,185.5,291600.0
2014-03-06 13:30:00,185.42,185.87,182.02,182.11,542400.0,185.42,185.87,182.02,182.11,542400.0
2014-03-06 14:00:00,182.05,184.48,181.67,184.4,391200.0,182.05,184.48,181.67,184.4,391200.0
2014-03-06 14:30:00,184.41,185.3,183.72,184.86,286400.0,184.41,185.3,183.72,184.86,286400.0
2014-03-06 15:00:00,184.86,184.91,183.79,184.83,300900.0,184.86,184.91,183.79,184.83,300900.0
2014-03-06 15:30:00,184.85,185.13,184.26,184.75,590200.0,184.85,185.13,184.26,184.75,590200.0
2014-03-07 09:30:00,185.48,185.73,182.19,185.0,1334300.0,185.48,185.73,182.19,185.0,1334300.0
2014-03-07 10:00:00,184.75,189.34,184.56,187.31,1391300.0,184.75,189.34,184.56,187.31,1391300.0
2014-03-07 10:30:00,187.27,188.76,186.19,186.2,681200.0,187.27,188.76,186.19,186.2,681200.0
2014-03-07 11:00:00,186.28,186.33,184.27,184.4,452900.0,186.28,186.33,184.27,184.4,452900.0
2014-03-07 11:30:00,184.5,184.53,183.52,184.0,302300.0,184.5,184.53,183.52,184.0,302300.0
2014-03-07 12:00:00,183.96,184.04,182.89,183.35,227900.0,183.96,184.04,182.89,183.35,227900.0
2014-03-07 12:30:00,183.23,183.6,182.25,182.25,188200.0,183.23,183.6,182.25,182.25,188200.0
2014-03-07 13:00:00,182.26,182.72,181.22,182.52,360600.0,182.26,182.72,181.22,182.52,360600.0
2014-03-07 13:30:00,182.53,182.72,181.31,182.29,184800.0,182.53,182.72,181.31,182.29,184800.0
2014-03-07 14:00:00,182.29,182.57,180.95,181.13,177800.0,182.29,182.57,180.95,181.13,177800.0
2014-03-07 14:30:00,181.1,181.99,181.01,181.54,218600.0,181.1,181.99,181.01,181.54,218600.0
2014-03-07 15:00:00,181.51,182.49,181.49,181.94,216800.0,181.51,182.49,181.49,181.94,216800.0
2014-03-07 15:30:00,181.93,182.17,181.32,182.05,372000.0,181.93,182.17,181.32,182.05,372000.0
2014-03-10 09:30:00,181.58,181.64,176.23,179.49,851600.0,181.58,181.64,176.23,179.49,851600.0
2014-03-10 10:00:00,179.49,179.5,175.66,176.21,678900.0,179.49,179.5,175.66,176.21,678900.0
2014-03-10 10:30:00,176.21,177.2,174.99,176.93,567600.0,176.21,177.2,174.99,176.93,567600.0
2014-03-10 11:00:00,176.94,178.38,176.67,178.2,308900.0,176.94,178.38,176.67,178.2,308900.0
2014-03-10 11:30:00,178.2,178.2,177.1,177.37,238300.0,178.2,178.2,177.1,177.37,238300.0
2014-03-10 12:00:00,177.37,177.75,177.22,177.75,188900.0,177.37,177.75,177.22,177.75,188900.0
2014-03-10 12:30:00,177.69,178.61,177.41,178.56,119800.0,177.69,178.61,177.41,178.56,119800.0
2014-03-10 13:00:00,178.54,178.7,178.15,178.33,70300.0,178.54,178.7,178.15,178.33,70300.0
2014-03-10 13:30:00,178.33,178.46,177.65,178.26,74800.0,178.33,178.46,177.65,178.26,74800.0
2014-03-10 14:00:00,178.27,179.47,178.03,179.33,106700.0,178.27,179.47,178.03,179.33,106700.0
2014-03-10 14:30:00,179.36,179.36,178.78,179.22,90800.0,179.36,179.36,178.78,179.22,90800.0
2014-03-10 15:00:00,179.21,179.79,178.91,179.78,205600.0,179.21,179.79,178.91,179.78,205600.0
2014-03-10 15:30:00,179.78,180.0,179.33,179.55,305600.0,179.78,180.0,179.33,179.55,305600.0
2014-03-11 09:30:00,180.33,180.62,176.5,177.03,710600.0,180.33,180.62,176.5,177.03,710600.0
2014-03-11 10:00:00,177.04,177.8,176.61,177.06,344100.0,177.04,177.8,176.61,177.06,344100.0
2014-03-11 10:30:00,176.91,178.41,176.91,177.6,208900.0,176.91,178.41,176.91,177.6,208900.0
2014-03-11 11:00:00,177.57,177.77,176.8,177.62,124300.0,177.57,177.77,176.8,177.62,124300.0
2014-03-11 11:30:00,177.66,178.24,177.58,177.66,141900.0,177.66,178.24,177.58,177.66,141900.0
2014-03-11 12:00:00,177.65,177.66,176.06,176.83,188800.0,177.65,177.66,176.06,176.83,188800.0
2014-03-11 12:30:00,177.04,177.18,176.2,176.31,84600.0,177.04,177.18,176.2,176.31,84600.0
2014-03-11 13:00:00,176.25,176.63,175.01,175.2,219700.0,176.25,176.63,175.01,175.2,219700.0
2014-03-11 13:30:00,175.2,175.6,174.55,175.07,273700.0,175.2,175.6,174.55,175.07,273700.0
2014-03-11 14:00:00,175.09,175.12,174.06,174.54,258500.0,175.09,175.12,174.06,174.54,258500.0
2014-03-11 14:30:00,174.55,174.56,173.21,173.91,273100.0,174.55,174.56,173.21,173.91,273100.0
2014-03-11 15:00:00,173.95,173.95,172.35,173.35,272000.0,173.95,173.95,172.35,173.35,272000.0
2014-03-11 15:30:00,173.35,173.78,173.09,173.5,534800.0,173.35,173.78,173.09,173.5,534800.0
2014-03-12 09:30:00,171.76,172.75,169.26,170.54,871300.0,171.76,172.75,169.26,170.54,871300.0
2014-03-12 10:00:00,170.59,172.3,170.55,171.71,505300.0,170.59,172.3,170.55,171.71,505300.0
2014-03-12 10:30:00,171.6,173.93,171.44,173.91,445900.0,171.6,173.93,171.44,173.91,445900.0
2014-03-12 11:00:00,173.91,175.0,173.14,174.83,250700.0,173.91,175.0,173.14,174.83,250700.0
2014-03-12 11:30:00,174.78,175.45,174.78,175.0,267600.0,174.78,175.45,174.78,175.0,267600.0
2014-03-12 12:00:00,174.84,174.9,173.24,173.27,192500.0,174.84,174.9,173.24,173.27,192500.0
2014-03-12 12:30:00,173.3,173.3,172.81,173.17,83900.0,173.3,173.3,172.81,173.17,83900.0
2014-03-12 13:00:00,172.98,173.51,172.25,173.4,177900.0,172.98,173.51,172.25,173.4,177900.0
2014-03-12 13:30:00,173.5,173.84,173.27,173.75,65400.0,173.5,173.84,173.27,173.75,65400.0
2014-03-12 14:00:00,173.75,174.05,173.27,174.05,115300.0,173.75,174.05,173.27,174.05,115300.0
2014-03-12 14:30:00,174.06,174.1,173.36,173.43,125600.0,174.06,174.1,173.36,173.43,125600.0
2014-03-12 15:00:00,173.45,174.08,173.03,173.67,164400.0,173.45,174.08,173.03,173.67,164400.0
2014-03-12 15:30:00,173.73,174.29,173.08,174.18,398900.0,173.73,174.29,173.08,174.18,398900.0
2014-03-13 09:30:00,175.5,175.65,171.77,172.0,518600.0,175.5,175.65,171.77,172.0,518600.0
2014-03-13 10:00:00,172.0,173.16,171.51,171.98,494300.0,172.0,173.16,171.51,171.98,494300.0
2014-03-13 10:30:00,171.87,172.49,171.55,172.01,205100.0,171.87,172.49,171.55,172.01,205100.0
2014-03-13 11:00:00,172.13,172.13,170.61,170.87,266500.0,172.13,172.13,170.61,170.87,266500.0
2014-03-13 11:30:00,170.87,171.29,170.55,170.89,261200.0,170.87,171.29,170.55,170.89,261200.0
2014-03-13 12:00:00,170.95,171.0,168.67,168.67,450500.0,170.95,171.0,168.67,168.67,450500.0
2014-03-13 12:30:00,168.68,168.8,166.85,167.31,419900.0,168.68,168.8,166.85,167.31,419900.0
2014-03-13 13:00:00,167.19,167.98,165.12,167.76,482200.0,167.19,167.98,165.12,167.76,482200.0
2014-03-13 13:30:00,167.84,167.95,166.55,167.33,268600.0,167.84,167.95,166.55,167.33,268600.0
2014-03-13 14:00:00,167.33,167.46,166.52,166.65,242500.0,167.33,167.46,166.52,166.65,242500.0
2014-03-13 14:30:00,166.62,167.08,165.1,165.31,446100.0,166.62,167.08,165.1,165.31,446100.0
2014-03-13 15:00:00,165.35,165.42,164.44,164.72,456500.0,165.35,165.42,164.44,164.72,456500.0
2014-03-13 15:30:00,164.8,166.57,164.64,166.15,645800.0,164.8,166.57,164.64,166.15,645800.0
2014-03-14 09:30:00,165.33,165.5,162.12,163.7,1206400.0,165.33,165.5,162.12,163.7,1206400.0
2014-03-14 10:00:00,163.64,165.15,163.61,164.8,418200.0,163.64,165.15,163.61,164.8,418200.0
2014-03-14 10:30:00,164.81,165.0,164.0,164.21,258000.0,164.81,165.0,164.0,164.21,258000.0
2014-03-14 11:00:00,164.21,164.42,162.59,163.05,297900.0,164.21,164.42,162.59,163.05,297900.0
2014-03-14 11:30:00,163.11,165.94,163.0,165.57,354500.0,163.11,165.94,163.0,165.57,354500.0
2014-03-14 12:00:00,165.45,165.45,164.06,164.58,194200.0,165.45,165.45,164.06,164.58,194200.0
2014-03-14 12:30:00,164.68,164.9,162.94,163.24,282800.0,164.68,164.9,162.94,163.24,282800.0
2014-03-14 13:00:00,163.35,163.38,162.3,162.85,213800.0,163.35,163.38,162.3,162.85,213800.0
2014-03-14 13:30:00,162.85,163.33,162.4,162.89,139400.0,162.85,163.33,162.4,162.89,139400.0
2014-03-14 14:00:00,162.83,162.87,161.62,162.15,270600.0,162.83,162.87,161.62,162.15,270600.0
2014-03-14 14:30:00,162.14,162.32,161.86,161.9,214400.0,162.14,162.32,161.86,161.9,214400.0
2014-03-14 15:00:00,161.87,162.22,161.76,162.0,301500.0,161.87,162.22,161.76,162.0,301500.0
2014-03-14 15:30:00,162.03,162.32,160.28,160.59,1099200.0,162.03,162.32,160.28,160.59,1099200.0
2014-03-17 09:30:00,163.01,165.75,162.5,162.86,890300.0,163.01,165.75,162.5,162.86,890300.0
2014-03-17 10:00:00,162.78,164.9,162.7,163.88,533500.0,162.78,164.9,162.7,163.88,533500.0
2014-03-17 10:30:00,163.97,164.29,162.5,163.85,340800.0,163.97,164.29,162.5,163.85,340800.0
2014-03-17 11:00:00,163.87,164.4,162.57,162.62,231800.0,163.87,164.4,162.57,162.62,231800.0
2014-03-17 11:30:00,162.64,163.58,162.1,163.39,156200.0,162.64,163.58,162.1,163.39,156200.0
2014-03-17 12:00:00,163.4,163.84,163.0,163.71,110500.0,163.4,163.84,163.0,163.71,110500.0
2014-03-17 12:30:00,163.74,164.17,163.26,163.56,164600.0,163.74,164.17,163.26,163.56,164600.0
2014-03-17 13:00:00,163.57,163.85,163.0,163.09,259100.0,163.57,163.85,163.0,163.09,259100.0
2014-03-17 13:30:00,163.14,163.18,162.33,162.4,300000.0,163.14,163.18,162.33,162.4,300000.0
2014-03-17 14:00:00,162.42,163.4,162.2,163.22,209400.0,162.42,163.4,162.2,163.22,209400.0
2014-03-17 14:30:00,163.14,163.25,162.72,163.01,149500.0,163.14,163.25,162.72,163.01,149500.0
2014-03-17 15:00:00,163.02,163.02,162.15,162.22,273300.0,163.02,163.02,162.15,162.22,273300.0
2014-03-17 15:30:00,162.21,162.5,161.38,161.66,419100.0,162.21,162.5,161.38,161.66,419100.0
2014-03-18 09:30:00,162.7,162.7,161.2,162.24,513500.0,162.7,162.7,161.2,162.24,513500.0
2014-03-18 10:00:00,162.18,164.45,162.11,164.19,467800.0,162.18,164.45,162.11,164.19,467800.0
2014-03-18 10:30:00,164.24,164.95,163.45,164.84,308600.0,164.24,164.95,163.45,164.84,308600.0
2014-03-18 11:00:00,164.82,165.67,164.75,165.34,324400.0,164.82,165.67,164.75,165.34,324400.0
2014-03-18 11:30:00,165.34,165.4,164.38,164.82,205500.0,165.34,165.4,164.38,164.82,205500.0
2014-03-18 12:00:00,164.87,164.9,163.81,164.01,154000.0,164.87,164.9,163.81,164.01,154000.0
2014-03-18 12:30:00,163.89,164.21,163.18,163.73,127100.0,163.89,164.21,163.18,163.73,127100.0
2014-03-18 13:00:00,163.75,163.97,163.18,163.8,103600.0,163.75,163.97,163.18,163.8,103600.0
2014-03-18 13:30:00,163.8,164.09,163.32,163.76,103700.0,163.8,164.09,163.32,163.76,103700.0
2014-03-18 14:00:00,163.76,164.1,163.26,163.52,180900.0,163.76,164.1,163.26,163.52,180900.0
2014-03-18 14:30:00,163.52,164.25,163.5,163.92,145700.0,163.52,164.25,163.5,163.92,145700.0
2014-03-18 15:00:00,163.92,164.36,163.6,163.87,139800.0,163.92,164.36,163.6,163.87,139800.0
2014-03-18 15:30:00,163.95,164.28,163.62,164.01,392900.0,163.95,164.28,163.62,164.01,392900.0
2014-03-19 09:30:00,163.87,164.02,162.63,162.89,547700.0,163.87,164.02,162.63,162.89,547700.0
2014-03-19 10:00:00,162.8,162.96,160.82,160.97,405900.0,162.8,162.96,160.82,160.97,405900.0
2014-03-19 10:30:00,160.92,160.92,159.52,160.62,557800.0,160.92,160.92,159.52,160.62,557800.0
2014-03-19 11:00:00,160.61,161.33,160.61,161.06,228800.0,160.61,161.33,160.61,161.06,228800.0
2014-03-19 11:30:00,161.0,161.46,160.87,161.46,105100.0,161.0,161.46,160.87,161.46,105100.0
2014-03-19 12:00:00,161.46,162.11,161.41,161.91,145200.0,161.46,162.11,161.41,161.91,145200.0
2014-03-19 12:30:00,161.88,162.84,161.88,162.56,324700.0,161.88,162.84,161.88,162.56,324700.0
2014-03-19 13:00:00,162.53,163.03,162.12,162.18,103600.0,162.53,163.03,162.12,162.18,103600.0
2014-03-19 13:30:00,162.18,162.5,161.62,161.66,91200.0,162.18,162.5,161.62,161.66,91200.0
2014-03-19 14:00:00,161.73,161.78,160.27,160.42,257300.0,161.73,161.78,160.27,160.42,257300.0
2014-03-19 14:30:00,160.35,161.16,159.2,159.92,406400.0,160.35,161.16,159.2,159.92,406400.0
2014-03-19 15:00:00,159.82,160.54,159.04,160.09,347800.0,159.82,160.54,159.04,160.09,347800.0
2014-03-19 15:30:00,160.09,160.69,159.82,160.59,440100.0,160.09,160.69,159.82,160.59,440100.0
2014-03-20 09:30:00,159.11,160.34,157.5,160.09,1282300.0,159.11,160.34,157.5,160.09,1282300.0
2014-03-20 10:00:00,160.33,160.78,159.48,160.01,583500.0,160.33,160.78,159.48,160.01,583500.0
2014-03-20 10:30:00,159.96,161.27,159.54,159.86,348600.0,159.96,161.27,159.54,159.86,348600.0
2014-03-20 11:00:00,159.96,160.29,159.1,159.89,187300.0,159.96,160.29,159.1,159.89,187300.0
2014-03-20 11:30:00,159.9,159.9,158.37,159.38,148400.0,159.9,159.9,158.37,159.38,148400.0
2014-03-20 12:00:00,159.38,160.0,159.0,159.77,84500.0,159.38,160.0,159.0,159.77,84500.0
2014-03-20 12:30:00,159.83,159.95,159.02,159.56,69900.0,159.83,159.95,159.02,159.56,69900.0
2014-03-20 13:00:00,159.55,159.78,158.85,158.89,67000.0,159.55,159.78,158.85,158.89,67000.0
2014-03-20 13:30:00,158.91,159.0,157.82,157.85,171100.0,158.91,159.0,157.82,157.85,171100.0
2014-03-20 14:00:00,157.81,158.9,157.81,158.82,135400.0,157.81,158.9,157.81,158.82,135400.0
2014-03-20 14:30:00,158.84,158.86,157.7,157.7,133300.0,158.84,158.86,157.7,157.7,133300.0
2014-03-20 15:00:00,157.71,157.71,157.16,157.44,208400.0,157.71,157.71,157.16,157.44,208400.0
2014-03-20 15:30:00,157.47,157.71,157.03,157.47,431800.0,157.47,157.71,157.03,157.47,431800.0
2014-03-21 09:30:00,160.71,161.5,158.26,159.3,891600.0,160.71,161.5,158.26,159.3,891600.0
2014-03-21 10:00:00,159.3,159.55,156.75,158.07,657700.0,159.3,159.55,156.75,158.07,657700.0
2014-03-21 10:30:00,157.88,159.37,157.39,159.0,370700.0,157.88,159.37,157.39,159.0,370700.0
2014-03-21 11:00:00,159.0,159.39,158.15,158.78,165400.0,159.0,159.39,158.15,158.78,165400.0
2014-03-21 11:30:00,158.8,159.83,158.71,159.12,222100.0,158.8,159.83,158.71,159.12,222100.0
2014-03-21 12:00:00,159.09,159.83,159.03,159.58,88200.0,159.09,159.83,159.03,159.58,88200.0
2014-03-21 12:30:00,159.66,159.75,159.38,159.55,82000.0,159.66,159.75,159.38,159.55,82000.0
2014-03-21 13:00:00,159.48,159.64,159.27,159.5,126100.0,159.48,159.64,159.27,159.5,126100.0
2014-03-21 13:30:00,159.51,159.8,158.38,158.45,153800.0,159.51,159.8,158.38,158.45,153800.0
2014-03-21 14:00:00,158.59,158.89,157.64,157.89,207100.0,158.59,158.89,157.64,157.89,207100.0
2014-03-21 14:30:00,157.78,158.28,157.37,158.04,217100.0,157.78,158.28,157.37,158.04,217100.0
2014-03-21 15:00:00,158.16,158.53,157.96,158.42,199700.0,158.16,158.53,157.96,158.42,199700.0
2014-03-21 15:30:00,158.4,158.5,158.05,158.32,392500.0,158.4,158.5,158.05,158.32,392500.0
2014-03-24 09:30:00,158.84,159.58,157.1,159.28,706500.0,158.84,159.58,157.1,159.28,706500.0
2014-03-24 10:00:00,159.23,159.94,157.29,157.48,733400.0,159.23,159.94,157.29,157.48,733400.0
2014-03-24 10:30:00,157.37,158.09,156.07,156.31,390500.0,157.37,158.09,156.07,156.31,390500.0
2014-03-24 11:00:00,156.16,157.0,155.26,156.41,322500.0,156.16,157.0,155.26,156.41,322500.0
2014-03-24 11:30:00,156.41,156.68,155.01,155.46,214900.0,156.41,156.68,155.01,155.46,214900.0
2014-03-24 12:00:00,155.46,156.22,154.92,155.11,196600.0,155.46,156.22,154.92,155.11,196600.0
2014-03-24 12:30:00,155.18,155.21,154.6,154.81,175300.0,155.18,155.21,154.6,154.81,175300.0
2014-03-24 13:00:00,154.81,156.38,154.76,155.58,215400.0,154.81,156.38,154.76,155.58,215400.0
2014-03-24 13:30:00,155.63,156.58,155.33,156.13,143400.0,155.63,156.58,155.33,156.13,143400.0
2014-03-24 14:00:00,156.05,156.71,155.6,156.71,125300.0,156.05,156.71,155.6,156.71,125300.0
2014-03-24 14:30:00,156.64,156.87,156.18,156.27,122800.0,156.64,156.87,156.18,156.27,122800.0
2014-03-24 15:00:00,156.28,157.7,155.62,157.69,259700.0,156.28,157.7,155.62,157.69,259700.0
2014-03-24 15:30:00,157.7,158.42,157.13,157.38,540400.0,157.7,158.42,157.13,157.38,540400.0
2014-03-25 09:30:00,158.41,159.28,157.13,159.09,711700.0,158.41,159.28,157.13,159.09,711700.0
2014-03-25 10:00:00,159.06,159.62,158.63,159.34,507500.0,159.06,159.62,158.63,159.34,507500.0
2014-03-25 10:30:00,159.21,159.47,156.41,156.65,307600.0,159.21,159.47,156.41,156.65,307600.0
2014-03-25 11:00:00,156.81,157.97,156.41,157.28,198600.0,156.81,157.97,156.41,157.28,198600.0
2014-03-25 11:30:00,157.26,157.3,154.7,155.41,300400.0,157.26,157.3,154.7,155.41,300400.0
2014-03-25 12:00:00,155.37,156.19,154.95,155.47,201100.0,155.37,156.19,154.95,155.47,201100.0
2014-03-25 12:30:00,155.49,156.78,155.45,156.78,244200.0,155.49,156.78,155.45,156.78,244200.0
2014-03-25 13:00:00,156.75,156.89,156.06,156.79,139400.0,156.75,156.89,156.06,156.79,139400.0
2014-03-25 13:30:00,156.69,157.26,156.57,157.0,253200.0,156.69,157.26,156.57,157.0,253200.0
2014-03-25 14:00:00,156.98,157.64,156.8,157.39,283700.0,156.98,157.64,156.8,157.39,283700.0
2014-03-25 14:30:00,157.39,157.52,156.33,156.58,181200.0,157.39,157.52,156.33,156.58,181200.0
2014-03-25 15:00:00,156.56,156.91,156.23,156.58,108000.0,156.56,156.91,156.23,156.58,108000.0
2014-03-25 15:30:00,156.61,156.73,155.8,156.16,357100.0,156.61,156.73,155.8,156.16,357100.0
2014-03-26 09:30:00,157.95,158.12,155.9,157.42,452000.0,157.95,158.12,155.9,157.42,452000.0
2014-03-26 10:00:00,157.33,159.82,157.05,158.5,480500.0,157.33,159.82,157.05,158.5,480500.0
2014-03-26 10:30:00,158.5,158.74,156.5,156.5,387400.0,158.5,158.74,156.5,156.5,387400.0
2014-03-26 11:00:00,156.5,157.92,156.5,157.43,201400.0,156.5,157.92,156.5,157.43,201400.0
2014-03-26 11:30:00,157.43,157.47,155.96,156.57,206800.0,157.43,157.47,155.96,156.57,206800.0
2014-03-26 12:00:00,156.44,156.51,155.37,155.66,161500.0,156.44,156.51,155.37,155.66,161500.0
2014-03-26 12:30:00,155.71,156.0,155.09,155.29,128800.0,155.71,156.0,155.09,155.29,128800.0
2014-03-26 13:00:00,155.18,155.36,153.56,153.75,222400.0,155.18,155.36,153.56,153.75,222400.0
2014-03-26 13:30:00,153.65,154.3,153.11,153.94,415500.0,153.65,154.3,153.11,153.94,415500.0
2014-03-26 14:00:00,154.0,154.59,153.12,153.69,240900.0,154.0,154.59,153.12,153.69,240900.0
2014-03-26 14:30:00,153.69,154.45,153.15,154.21,202000.0,153.69,154.45,153.15,154.21,202000.0
2014-03-26 15:00:00,154.22,154.3,153.2,153.24,239900.0,154.22,154.3,153.2,153.24,239900.0
2014-03-26 15:30:00,153.26,153.58,152.03,152.11,718100.0,153.26,153.58,152.03,152.11,718100.0
2014-03-27 09:30:00,151.26,152.0,144.16,148.36,1720400.0,151.26,152.0,144.16,148.36,1720400.0
2014-03-27 10:00:00,148.25,152.8,147.94,151.81,912100.0,148.25,152.8,147.94,151.81,912100.0
2014-03-27 10:30:00,151.85,152.16,148.61,150.08,420500.0,151.85,152.16,148.61,150.08,420500.0
2014-03-27 11:00:00,150.0,150.15,146.69,146.69,671600.0,150.0,150.15,146.69,146.69,671600.0
2014-03-27 11:30:00,146.68,148.0,145.75,147.75,690000.0,146.68,148.0,145.75,147.75,690000.0
2014-03-27 12:00:00,147.78,149.24,146.59,149.24,358200.0,147.78,149.24,146.59,149.24,358200.0
2014-03-27 12:30:00,149.24,150.45,149.02,149.84,692800.0,149.24,150.45,149.02,149.84,692800.0
2014-03-27 13:00:00,149.84,152.25,149.84,152.04,306500.0,149.84,152.25,149.84,152.04,306500.0
2014-03-27 13:30:00,152.04,152.2,150.77,151.31,310800.0,152.04,152.2,150.77,151.31,310800.0
2014-03-27 14:00:00,151.34,152.2,150.14,151.92,165000.0,151.34,152.2,150.14,151.92,165000.0
2014-03-27 14:30:00,151.97,152.0,150.13,150.4,159000.0,151.97,152.0,150.13,150.4,159000.0
2014-03-27 15:00:00,150.31,151.22,149.76,150.78,201600.0,150.31,151.22,149.76,150.78,201600.0
2014-03-27 15:30:00,150.73,151.36,150.26,151.0,563700.0,150.73,151.36,150.26,151.0,563700.0
2014-03-28 09:30:00,151.9,154.32,151.32,152.86,699000.0,151.9,154.32,151.32,152.86,699000.0
2014-03-28 10:00:00,152.93,155.4,152.93,154.73,472900.0,152.93,155.4,152.93,154.73,472900.0
2014-03-28 10:30:00,154.66,155.38,154.4,155.38,276800.0,154.66,155.38,154.4,155.38,276800.0
2014-03-28 11:00:00,155.34,155.37,154.0,154.75,210300.0,155.34,155.37,154.0,154.75,210300.0
2014-03-28 11:30:00,154.86,154.99,154.23,154.51,181400.0,154.86,154.99,154.23,154.51,181400.0
2014-03-28 12:00:00,154.53,154.65,153.31,153.31,107300.0,154.53,154.65,153.31,153.31,107300.0
2014-03-28 12:30:00,153.3,154.28,153.2,154.07,70300.0,153.3,154.28,153.2,154.07,70300.0
2014-03-28 13:00:00,154.06,154.17,153.19,153.76,86500.0,154.06,154.17,153.19,153.76,86500.0
2014-03-28 13:30:00,153.56,153.94,153.0,153.0,91700.0,153.56,153.94,153.0,153.0,91700.0
2014-03-28 14:00:00,153.0,153.0,150.53,151.51,582700.0,153.0,153.0,150.53,151.51,582700.0
2014-03-28 14:30:00,151.64,151.77,150.88,151.24,230700.0,151.64,151.77,150.88,151.24,230700.0
2014-03-28 15:00:00,151.12,151.64,150.69,150.74,300400.0,151.12,151.64,150.69,150.74,300400.0
2014-03-28 15:30:00,150.77,151.16,150.3,150.66,507500.0,150.77,151.16,150.3,150.66,507500.0
2014-03-31 09:30:00,154.1,155.95,152.75,155.88,874200.0,154.1,155.95,152.75,155.88,874200.0
2014-03-31 10:00:00,155.81,157.86,155.42,157.6,620000.0,155.81,157.86,155.42,157.6,620000.0
2014-03-31 10:30:00,157.6,157.9,155.52,156.07,272600.0,157.6,157.9,155.52,156.07,272600.0
2014-03-31 11:00:00,156.08,156.28,155.03,155.16,306200.0,156.08,156.28,155.03,155.16,306200.0
2014-03-31 11:30:00,155.16,155.45,153.81,154.58,279400.0,155.16,155.45,153.81,154.58,279400.0
2014-03-31 12:00:00,154.46,155.13,153.01,153.52,273500.0,154.46,155.13,153.01,153.52,273500.0
2014-03-31 12:30:00,153.51,154.16,152.5,152.67,205100.0,153.51,154.16,152.5,152.67,205100.0
2014-03-31 13:00:00,152.92,152.98,151.71,152.26,221800.0,152.92,152.98,151.71,152.26,221800.0
2014-03-31 13:30:00,152.26,152.31,150.91,151.32,266900.0,152.26,152.31,150.91,151.32,266900.0
2014-03-31 14:00:00,151.27,152.54,151.2,152.27,174900.0,151.27,152.54,151.2,152.27,174900.0
2014-03-31 14:30:00,152.31,152.67,151.31,152.52,330100.0,152.31,152.67,151.31,152.52,330100.0
2014-03-31 15:00:00,152.53,152.62,151.85,152.19,288400.0,152.53,152.62,151.85,152.19,288400.0
2014-03-31 15:30:00,152.2,152.48,151.73,152.37,497100.0,152.2,152.48,151.73,152.37,497100.0
2014-04-01 09:30:00,155.2,159.6,155.12,158.15,1170600.0,155.2,159.6,155.12,158.15,1170600.0
2014-04-01 10:00:00,158.07,159.42,157.86,158.86,443800.0,158.07,159.42,157.86,158.86,443800.0
2014-04-01 10:30:00,158.89,159.18,158.11,158.41,307000.0,158.89,159.18,158.11,158.41,307000.0
2014-04-01 11:00:00,158.45,159.48,157.86,159.14,257300.0,158.45,159.48,157.86,159.14,257300.0
2014-04-01 11:30:00,159.19,159.37,158.33,158.65,207900.0,159.19,159.37,158.33,158.65,207900.0
2014-04-01 12:00:00,158.78,159.13,158.39,158.5,141600.0,158.78,159.13,158.39,158.5,141600.0
2014-04-01 12:30:00,158.55,158.64,157.51,157.62,202100.0,158.55,158.64,157.51,157.62,202100.0
2014-04-01 13:00:00,157.58,157.76,156.86,157.33,235000.0,157.58,157.76,156.86,157.33,235000.0
2014-04-01 13:30:00,157.33,158.66,157.19,158.0,223000.0,157.33,158.66,157.19,158.0,223000.0
2014-04-01 14:00:00,158.05,158.76,158.0,158.18,180300.0,158.05,158.76,158.0,158.18,180300.0
2014-04-01 14:30:00,158.15,158.2,157.84,158.0,219100.0,158.15,158.2,157.84,158.0,219100.0
2014-04-01 15:00:00,157.98,158.83,157.9,158.44,198100.0,157.98,158.83,157.9,158.44,198100.0
2014-04-01 15:30:00,158.42,159.48,158.09,159.17,713400.0,158.42,159.48,158.09,159.17,713400.0
2014-04-02 09:30:00,160.76,163.58,160.1,160.27,910300.0,160.76,163.58,160.1,160.27,910300.0
2014-04-02 10:00:00,160.25,161.74,160.02,161.3,355400.0,160.25,161.74,160.02,161.3,355400.0
2014-04-02 10:30:00,161.29,161.53,160.03,161.53,291100.0,161.29,161.53,160.03,161.53,291100.0
2014-04-02 11:00:00,161.59,162.15,161.26,161.58,225200.0,161.59,162.15,161.26,161.58,225200.0
2014-04-02 11:30:00,161.66,162.45,161.46,161.78,167100.0,161.66,162.45,161.46,161.78,167100.0
2014-04-02 12:00:00,161.8,162.28,160.86,161.39,218200.0,161.8,162.28,160.86,161.39,218200.0
2014-04-02 12:30:00,161.4,161.72,161.2,161.28,144400.0,161.4,161.72,161.2,161.28,144400.0
2014-04-02 13:00:00,161.27,161.34,160.16,160.49,128800.0,161.27,161.34,160.16,160.49,128800.0
2014-04-02 13:30:00,160.41,160.83,159.66,160.07,301400.0,160.41,160.83,159.66,160.07,301400.0
2014-04-02 14:00:00,160.07,160.36,159.5,159.66,307800.0,160.07,160.36,159.5,159.66,307800.0
2014-04-02 14:30:00,159.58,160.35,159.37,160.2,153000.0,159.58,160.35,159.37,160.2,153000.0
2014-04-02 15:00:00,160.28,160.59,160.0,160.43,251400.0,160.28,160.59,160.0,160.43,251400.0
2014-04-02 15:30:00,160.45,160.74,160.16,160.49,470900.0,160.45,160.74,160.16,160.49,470900.0
2014-04-03 09:30:00,160.69,162.2,159.42,160.5,524100.0,160.69,162.2,159.42,160.5,524100.0
2014-04-03 10:00:00,160.5,160.77,158.48,159.01,384400.0,160.5,160.77,158.48,159.01,384400.0
2014-04-03 10:30:00,159.01,159.38,158.03,158.26,338700.0,159.01,159.38,158.03,158.26,338700.0
2014-04-03 11:00:00,158.26,158.52,157.15,157.24,355600.0,158.26,158.52,157.15,157.24,355600.0
2014-04-03 11:30:00,157.12,157.8,156.27,157.33,325300.0,157.12,157.8,156.27,157.33,325300.0
2014-04-03 12:00:00,157.33,157.77,156.19,156.48,180000.0,157.33,157.77,156.19,156.48,180000.0
2014-04-03 12:30:00,156.45,156.5,155.91,156.21,194600.0,156.45,156.5,155.91,156.21,194600.0
2014-04-03 13:00:00,156.21,156.58,155.66,156.11,252700.0,156.21,156.58,155.66,156.11,252700.0
2014-04-03 13:30:00,156.11,156.28,155.88,156.07,165000.0,156.11,156.28,155.88,156.07,165000.0
2014-04-03 14:00:00,156.05,156.5,155.68,155.85,128600.0,156.05,156.5,155.68,155.85,128600.0
2014-04-03 14:30:00,155.85,156.95,155.5,156.94,322100.0,155.85,156.95,155.5,156.94,322100.0
2014-04-03 15:00:00,156.83,157.24,156.36,156.92,275100.0,156.83,157.24,156.36,156.92,275100.0
2014-04-03 15:30:00,157.01,158.09,156.71,157.45,465600.0,157.01,158.09,156.71,157.45,465600.0
2014-04-04 09:30:00,157.83,158.17,152.05,154.87,1061400.0,157.83,158.17,152.05,154.87,1061400.0
2014-04-04 10:00:00,154.87,157.78,154.13,155.47,478300.0,154.87,157.78,154.13,155.47,478300.0
2014-04-04 10:30:00,155.42,155.66,154.0,154.32,236700.0,155.42,155.66,154.0,154.32,236700.0
2014-04-04 11:00:00,154.23,154.36,151.27,152.26,659100.0,154.23,154.36,151.27,152.26,659100.0
2014-04-04 11:30:00,152.3,152.84,151.31,152.17,407900.0,152.3,152.84,151.31,152.17,407900.0
2014-04-04 12:00:00,152.13,152.3,150.39,151.81,398800.0,152.13,152.3,150.39,151.81,398800.0
2014-04-04 12:30:00,151.83,152.04,148.55,149.36,624600.0,151.83,152.04,148.55,149.36,624600.0
2014-04-04 13:00:00,149.43,150.41,148.5,149.88,569600.0,149.43,150.41,148.5,149.88,569600.0
2014-04-04 13:30:00,149.87,150.44,149.67,150.37,328100.0,149.87,150.44,149.67,150.37,328100.0
2014-04-04 14:00:00,150.37,150.85,149.91,150.21,357300.0,150.37,150.85,149.91,150.21,357300.0
2014-04-04 14:30:00,150.21,150.53,149.5,150.04,337500.0,150.21,150.53,149.5,150.04,337500.0
2014-04-04 15:00:00,150.04,150.96,149.5,150.2,378200.0,150.04,150.96,149.5,150.2,378200.0
2014-04-04 15:30:00,150.19,150.26,148.52,149.35,1160700.0,150.19,150.26,148.52,149.35,1160700.0
2014-04-07 09:30:00,147.96,149.33,143.83,149.25,1277500.0,147.96,149.33,143.83,149.25,1277500.0
2014-04-07 10:00:00,149.14,149.46,145.67,145.96,860000.0,149.14,149.46,145.67,145.96,860000.0
2014-04-07 10:30:00,145.88,146.34,142.8,143.94,997300.0,145.88,146.34,142.8,143.94,997300.0
2014-04-07 11:00:00,143.99,145.87,143.8,145.44,525800.0,143.99,145.87,143.8,145.44,525800.0
2014-04-07 11:30:00,145.41,146.89,143.0,143.0,639000.0,145.41,146.89,143.0,143.0,639000.0
2014-04-07 12:00:00,142.94,143.59,141.95,143.33,662200.0,142.94,143.59,141.95,143.33,662200.0
2014-04-07 12:30:00,143.2,144.11,142.84,143.05,356600.0,143.2,144.11,142.84,143.05,356600.0
2014-04-07 13:00:00,143.1,143.16,141.78,141.84,632100.0,143.1,143.16,141.78,141.84,632100.0
2014-04-07 13:30:00,141.8,142.03,140.75,140.76,675300.0,141.8,142.03,140.75,140.76,675300.0
2014-04-07 14:00:00,140.84,142.07,140.7,141.13,432400.0,140.84,142.07,140.7,141.13,432400.0
2014-04-07 14:30:00,141.1,143.44,140.66,143.11,668500.0,141.1,143.44,140.66,143.11,668500.0
2014-04-07 15:00:00,143.11,145.15,142.76,145.06,586000.0,143.11,145.15,142.76,145.06,586000.0
2014-04-07 15:30:00,145.17,145.17,142.92,143.51,942400.0,145.17,145.17,142.92,143.51,942400.0
2014-04-08 09:30:00,145.37,148.61,145.01,147.61,1025400.0,145.37,148.61,145.01,147.61,1025400.0
2014-04-08 10:00:00,147.61,150.41,147.6,148.62,777000.0,147.61,150.41,147.6,148.62,777000.0
2014-04-08 10:30:00,148.58,151.65,148.53,151.33,555300.0,148.58,151.65,148.53,151.33,555300.0
2014-04-08 11:00:00,151.38,152.3,150.59,151.99,565100.0,151.38,152.3,150.59,151.99,565100.0
2014-04-08 11:30:00,151.97,152.74,151.25,152.0,466400.0,151.97,152.74,151.25,152.0,466400.0
2014-04-08 12:00:00,152.07,152.95,151.44,152.74,243900.0,152.07,152.95,151.44,152.74,243900.0
2014-04-08 12:30:00,152.79,153.36,152.43,152.61,308200.0,152.79,153.36,152.43,152.61,308200.0
2014-04-08 13:00:00,152.57,152.59,151.3,151.37,280700.0,152.57,152.59,151.3,151.37,280700.0
2014-04-08 13:30:00,151.42,151.54,150.53,150.95,338800.0,151.42,151.54,150.53,150.95,338800.0
2014-04-08 14:00:00,150.97,151.19,149.55,149.95,305600.0,150.97,151.19,149.55,149.95,305600.0
2014-04-08 14:30:00,149.85,150.3,149.55,150.17,289900.0,149.85,150.3,149.55,150.17,289900.0
2014-04-08 15:00:00,150.16,150.91,149.66,150.69,480600.0,150.16,150.91,149.66,150.69,480600.0
2014-04-08 15:30:00,150.66,151.39,150.33,151.01,993100.0,150.66,151.39,150.33,151.01,993100.0
2014-04-09 09:30:00,153.05,153.5,149.31,151.45,959600.0,153.05,153.5,149.31,151.45,959600.0
2014-04-09 10:00:00,151.5,152.31,149.82,151.71,391000.0,151.5,152.31,149.82,151.71,391000.0
2014-04-09 10:30:00,151.71,152.4,151.54,152.3,363100.0,151.71,152.4,151.54,152.3,363100.0
2014-04-09 11:00:00,152.24,152.82,151.9,152.15,193200.0,152.24,152.82,151.9,152.15,193200.0
2014-04-09 11:30:00,152.11,152.89,152.08,152.73,181100.0,152.11,152.89,152.08,152.73,181100.0
2014-04-09 12:00:00,152.73,154.37,152.52,154.16,336500.0,152.73,154.37,152.52,154.16,336500.0
2014-04-09 12:30:00,154.21,154.75,154.04,154.25,262600.0,154.21,154.75,154.04,154.25,262600.0
2014-04-09 13:00:00,154.4,155.47,154.27,154.84,247800.0,154.4,155.47,154.27,154.84,247800.0
2014-04-09 13:30:00,154.82,155.22,154.75,155.0,160100.0,154.82,155.22,154.75,155.0,160100.0
2014-04-09 14:00:00,155.05,157.0,154.95,156.64,373500.0,155.05,157.0,154.95,156.64,373500.0
2014-04-09 14:30:00,156.62,157.32,155.91,156.07,377800.0,156.62,157.32,155.91,156.07,377800.0
2014-04-09 15:00:00,156.04,157.1,155.62,156.8,369900.0,156.04,157.1,155.62,156.8,369900.0
2014-04-09 15:30:00,156.8,157.85,156.79,157.68,688300.0,156.8,157.85,156.79,157.68,688300.0
2014-04-10 09:30:00,159.2,159.81,156.23,157.03,930400.0,159.2,159.81,156.23,157.03,930400.0
2014-04-10 10:00:00,157.03,157.35,153.95,155.88,718200.0,157.03,157.35,153.95,155.88,718200.0
2014-04-10 10:30:00,155.91,156.4,154.25,154.36,555800.0,155.91,156.4,154.25,154.36,555800.0
2014-04-10 11:00:00,154.33,154.95,153.57,153.84,311600.0,154.33,154.95,153.57,153.84,311600.0
2014-04-10 11:30:00,153.87,154.25,153.27,153.54,223900.0,153.87,154.25,153.27,153.54,223900.0
2014-04-10 12:00:00,153.44,154.63,153.0,154.49,247900.0,153.44,154.63,153.0,154.49,247900.0
2014-04-10 12:30:00,154.49,154.92,152.56,152.77,249300.0,154.49,154.92,152.56,152.77,249300.0
2014-04-10 13:00:00,152.82,153.67,151.32,151.58,303800.0,152.82,153.67,151.32,151.58,303800.0
2014-04-10 13:30:00,151.58,152.6,151.18,152.52,367800.0,151.58,152.6,151.18,152.52,367800.0
2014-04-10 14:00:00,152.57,153.5,152.1,152.1,464800.0,152.57,153.5,152.1,152.1,464800.0
2014-04-10 14:30:00,152.09,152.51,150.21,150.23,334800.0,152.09,152.51,150.21,150.23,334800.0
2014-04-10 15:00:00,150.21,150.63,148.92,150.01,529300.0,150.21,150.63,148.92,150.01,529300.0
2014-04-10 15:30:00,150.01,151.2,149.58,150.98,739800.0,150.01,151.2,149.58,150.98,739800.0
2014-04-11 09:30:00,148.5,151.75,147.23,151.62,701700.0,148.5,151.75,147.23,151.62,701700.0
2014-04-11 10:00:00,151.62,152.12,149.21,151.58,376000.0,151.62,152.12,149.21,151.58,376000.0
2014-04-11 10:30:00,151.49,153.26,151.21,152.11,443900.0,151.49,153.26,151.21,152.11,443900.0
2014-04-11 11:00:00,152.07,152.49,150.73,152.16,171000.0,152.07,152.49,150.73,152.16,171000.0
2014-04-11 11:30:00,152.21,152.62,150.02,150.22,236300.0,152.21,152.62,150.02,150.22,236300.0
2014-04-11 12:00:00,150.16,150.8,149.41,149.72,251700.0,150.16,150.8,149.41,149.72,251700.0
2014-04-11 12:30:00,149.72,150.44,149.46,149.85,222200.0,149.72,150.44,149.46,149.85,222200.0
2014-04-11 13:00:00,149.85,149.97,148.62,148.72,210100.0,149.85,149.97,148.62,148.72,210100.0
2014-04-11 13:30:00,148.64,150.01,148.47,148.85,124800.0,148.64,150.01,148.47,148.85,124800.0
2014-04-11 14:00:00,148.8,149.69,148.71,149.0,189300.0,148.8,149.69,148.71,149.0,189300.0
2014-04-11 14:30:00,149.0,149.08,147.84,148.56,238400.0,149.0,149.08,147.84,148.56,238400.0
2014-04-11 15:00:00,148.52,150.19,147.85,149.75,251200.0,148.52,150.19,147.85,149.75,251200.0
2014-04-11 15:30:00,149.64,149.89,148.89,149.74,443400.0,149.64,149.89,148.89,149.74,443400.0
2014-04-14 09:30:00,153.36,153.54,150.28,150.41,449400.0,153.36,153.54,150.28,150.41,449400.0
2014-04-14 10:00:00,150.52,152.45,150.52,151.44,368200.0,150.52,152.45,150.52,151.44,368200.0
2014-04-14 10:30:00,151.44,155.24,151.44,155.17,313500.0,151.44,155.24,151.44,155.17,313500.0
2014-04-14 11:00:00,155.16,155.83,153.76,154.49,363500.0,155.16,155.83,153.76,154.49,363500.0
2014-04-14 11:30:00,154.48,155.0,153.56,153.6,157100.0,154.48,155.0,153.56,153.6,157100.0
2014-04-14 12:00:00,153.71,154.45,153.55,153.9,117500.0,153.71,154.45,153.55,153.9,117500.0
2014-04-14 12:30:00,153.9,154.49,153.62,153.78,176400.0,153.9,154.49,153.62,153.78,176400.0
2014-04-14 13:00:00,153.73,154.27,153.1,153.47,104000.0,153.73,154.27,153.1,153.47,104000.0
2014-04-14 13:30:00,153.4,153.99,152.7,152.84,192400.0,153.4,153.99,152.7,152.84,192400.0
2014-04-14 14:00:00,152.79,153.32,152.48,152.74,141800.0,152.79,153.32,152.48,152.74,141800.0
2014-04-14 14:30:00,152.69,153.13,152.3,152.31,181000.0,152.69,153.13,152.3,152.31,181000.0
2014-04-14 15:00:00,152.41,152.85,151.38,152.63,191100.0,152.41,152.85,151.38,152.63,191100.0
2014-04-14 15:30:00,152.63,153.96,152.58,153.78,441600.0,152.63,153.96,152.58,153.78,441600.0
2014-04-15 09:30:00,153.81,153.99,150.67,150.91,551400.0,153.81,153.99,150.67,150.91,551400.0
2014-04-15 10:00:00,150.87,151.83,149.82,150.33,444700.0,150.87,151.83,149.82,150.33,444700.0
2014-04-15 10:30:00,150.18,151.78,149.11,149.43,572200.0,150.18,151.78,149.11,149.43,572200.0
2014-04-15 11:00:00,149.42,150.8,148.15,150.18,285200.0,149.42,150.8,148.15,150.18,285200.0
2014-04-15 11:30:00,150.11,151.23,149.05,149.42,183900.0,150.11,151.23,149.05,149.42,183900.0
2014-04-15 12:00:00,149.42,150.0,148.57,149.5,209700.0,149.42,150.0,148.57,149.5,209700.0
2014-04-15 12:30:00,149.39,149.45,147.37,147.47,270200.0,149.39,149.45,147.37,147.47,270200.0
2014-04-15 13:00:00,147.46,149.94,147.25,149.89,204600.0,147.46,149.94,147.25,149.89,204600.0
2014-04-15 13:30:00,149.93,151.63,149.8,151.58,213000.0,149.93,151.63,149.8,151.58,213000.0
2014-04-15 14:00:00,151.57,152.95,151.33,152.22,259600.0,151.57,152.95,151.33,152.22,259600.0
2014-04-15 14:30:00,152.25,153.96,152.07,153.05,282100.0,152.25,153.96,152.07,153.05,282100.0
2014-04-15 15:00:00,153.03,155.34,152.8,155.15,394500.0,153.03,155.34,152.8,155.15,394500.0
2014-04-15 15:30:00,155.24,155.8,154.54,155.36,822000.0,155.24,155.8,154.54,155.36,822000.0
2014-04-16 09:30:00,159.29,159.5,156.07,156.28,749800.0,159.29,159.5,156.07,156.28,749800.0
2014-04-16 10:00:00,156.45,156.88,154.84,155.3,382000.0,156.45,156.88,154.84,155.3,382000.0
2014-04-16 10:30:00,155.2,155.4,152.1,152.55,395700.0,155.2,155.4,152.1,152.55,395700.0
2014-04-16 11:00:00,152.55,155.4,152.23,155.3,220600.0,152.55,155.4,152.23,155.3,220600.0
2014-04-16 11:30:00,155.4,156.0,154.27,154.8,188300.0,155.4,156.0,154.27,154.8,188300.0
2014-04-16 12:00:00,154.75,156.36,154.75,156.11,150300.0,154.75,156.36,154.75,156.11,150300.0
2014-04-16 12:30:00,156.09,156.78,155.07,156.17,166100.0,156.09,156.78,155.07,156.17,166100.0
2014-04-16 13:00:00,156.17,157.33,155.76,157.0,157800.0,156.17,157.33,155.76,157.0,157800.0
2014-04-16 13:30:00,157.12,157.12,156.03,156.74,80100.0,157.12,157.12,156.03,156.74,80100.0
2014-04-16 14:00:00,156.69,156.8,155.8,156.37,103800.0,156.69,156.8,155.8,156.37,103800.0
2014-04-16 14:30:00,156.43,157.19,156.43,156.94,88800.0,156.43,157.19,156.43,156.94,88800.0
2014-04-16 15:00:00,157.04,157.4,156.71,157.02,122200.0,157.04,157.4,156.71,157.02,122200.0
2014-04-16 15:30:00,157.06,157.54,156.9,157.28,402000.0,157.06,157.54,156.9,157.28,402000.0
2014-04-17 09:30:00,156.27,157.92,154.8,156.81,505200.0,156.27,157.92,154.8,156.81,505200.0
2014-04-17 10:00:00,156.93,157.1,155.51,156.36,337300.0,156.93,157.1,155.51,156.36,337300.0
2014-04-17 10:30:00,156.7,156.7,154.5,154.83,215900.0,156.7,156.7,154.5,154.83,215900.0
2014-04-17 11:00:00,154.83,155.9,154.63,155.35,160900.0,154.83,155.9,154.63,155.35,160900.0
2014-04-17 11:30:00,155.37,155.64,152.76,154.44,277300.0,155.37,155.64,152.76,154.44,277300.0
2014-04-17 12:00:00,154.43,156.29,154.29,155.11,315100.0,154.43,156.29,154.29,155.11,315100.0
2014-04-17 12:30:00,155.15,155.86,154.8,155.34,86400.0,155.15,155.86,154.8,155.34,86400.0
2014-04-17 13:00:00,155.32,156.5,155.19,156.43,163800.0,155.32,156.5,155.19,156.43,163800.0
2014-04-17 13:30:00,156.4,157.02,156.3,156.62,168700.0,156.4,157.02,156.3,156.62,168700.0
2014-04-17 14:00:00,156.62,156.97,156.38,156.42,70400.0,156.62,156.97,156.38,156.42,70400.0
2014-04-17 14:30:00,156.39,156.59,155.72,156.11,118300.0,156.39,156.59,155.72,156.11,118300.0
2014-04-17 15:00:00,156.02,156.45,155.82,156.17,130700.0,156.02,156.45,155.82,156.17,130700.0
2014-04-17 15:30:00,156.14,156.19,155.53,155.8,308500.0,156.14,156.19,155.53,155.8,308500.0
2014-04-21 09:30:00,157.22,158.65,156.0,156.34,459900.0,157.22,158.65,156.0,156.34,459900.0
2014-04-21 10:00:00,156.38,157.5,156.12,156.6,158500.0,156.38,157.5,156.12,156.6,158500.0
2014-04-21 10:30:00,156.53,157.49,155.99,157.44,234600.0,156.53,157.49,155.99,157.44,234600.0
2014-04-21 11:00:00,157.44,158.25,157.0,157.79,149800.0,157.44,158.25,157.0,157.79,149800.0
2014-04-21 11:30:00,157.77,158.54,156.8,158.33,142400.0,157.77,158.54,156.8,158.33,142400.0
2014-04-21 12:00:00,158.37,158.37,157.59,157.68,83300.0,158.37,158.37,157.59,157.68,83300.0
2014-04-21 12:30:00,157.67,158.3,157.61,157.65,61000.0,157.67,158.3,157.61,157.65,61000.0
2014-04-21 13:00:00,157.8,158.84,157.57,158.47,133700.0,157.8,158.84,157.57,158.47,133700.0
2014-04-21 13:30:00,158.48,158.84,158.27,158.8,46500.0,158.48,158.84,158.27,158.8,46500.0
2014-04-21 14:00:00,158.8,159.75,158.54,159.63,191000.0,158.8,159.75,158.54,159.63,191000.0
2014-04-21 14:30:00,159.63,159.74,159.02,159.67,124100.0,159.63,159.74,159.02,159.67,124100.0
2014-04-21 15:00:00,159.65,159.8,159.45,159.59,290500.0,159.65,159.8,159.45,159.59,290500.0
2014-04-21 15:30:00,159.63,160.14,158.97,160.12,493700.0,159.63,160.14,158.97,160.12,493700.0
2014-04-22 09:30:00,160.27,163.74,160.2,162.52,692700.0,160.27,163.74,160.2,162.52,692700.0
2014-04-22 10:00:00,162.61,163.79,161.75,163.04,330900.0,162.61,163.79,161.75,163.04,330900.0
2014-04-22 10:30:00,163.06,163.7,162.72,162.9,197900.0,163.06,163.7,162.72,162.9,197900.0
2014-04-22 11:00:00,162.85,163.64,162.75,163.5,197800.0,162.85,163.64,162.75,163.5,197800.0
2014-04-22 11:30:00,163.5,163.72,162.65,162.88,195000.0,163.5,163.72,162.65,162.88,195000.0
2014-04-22 12:00:00,162.9,164.42,162.65,163.97,280700.0,162.9,164.42,162.65,163.97,280700.0
2014-04-22 12:30:00,163.95,164.16,162.31,162.71,221800.0,163.95,164.16,162.31,162.71,221800.0
2014-04-22 13:00:00,162.68,163.15,162.25,162.82,103200.0,162.68,163.15,162.25,162.82,103200.0
2014-04-22 13:30:00,162.8,163.17,162.62,163.01,145100.0,162.8,163.17,162.62,163.01,145100.0
2014-04-22 14:00:00,163.01,163.13,162.68,162.92,114900.0,163.01,163.13,162.68,162.92,114900.0
2014-04-22 14:30:00,162.9,163.63,162.83,163.53,173500.0,162.9,163.63,162.83,163.53,173500.0
2014-04-22 15:00:00,163.48,163.54,162.58,162.81,156500.0,163.48,163.54,162.58,162.81,156500.0
2014-04-22 15:30:00,162.77,163.59,162.47,162.99,399400.0,162.77,163.59,162.47,162.99,399400.0
2014-04-23 09:30:00,162.25,162.68,158.7,159.69,531200.0,162.25,162.68,158.7,159.69,531200.0
2014-04-23 10:00:00,159.74,160.36,158.51,160.07,327100.0,159.74,160.36,158.51,160.07,327100.0
2014-04-23 10:30:00,160.19,161.25,159.4,159.65,166900.0,160.19,161.25,159.4,159.65,166900.0
2014-04-23 11:00:00,159.54,160.3,159.25,159.49,110100.0,159.54,160.3,159.25,159.49,110100.0
2014-04-23 11:30:00,159.38,160.2,159.38,160.03,112000.0,159.38,160.2,159.38,160.03,112000.0
2014-04-23 12:00:00,160.0,160.03,158.6,159.0,130300.0,160.0,160.03,158.6,159.0,130300.0
2014-04-23 12:30:00,158.99,159.87,158.74,159.79,85700.0,158.99,159.87,158.74,159.79,85700.0
2014-04-23 13:00:00,159.75,160.15,159.67,159.9,205400.0,159.75,160.15,159.67,159.9,205400.0
2014-04-23 13:30:00,159.92,160.15,159.0,159.08,132100.0,159.92,160.15,159.0,159.08,132100.0
2014-04-23 14:00:00,159.05,159.21,158.44,159.17,193100.0,159.05,159.21,158.44,159.17,193100.0
2014-04-23 14:30:00,159.15,159.54,159.06,159.35,101500.0,159.15,159.54,159.06,159.35,101500.0
2014-04-23 15:00:00,159.42,159.53,159.21,159.33,141300.0,159.42,159.53,159.21,159.33,141300.0
2014-04-23 15:30:00,159.32,159.5,159.0,159.33,302400.0,159.32,159.5,159.0,159.33,302400.0
2014-04-24 09:30:00,161.62,161.67,155.24,155.62,951500.0,161.62,161.67,155.24,155.62,951500.0
2014-04-24 10:00:00,155.63,158.34,154.58,158.34,670400.0,155.63,158.34,154.58,158.34,670400.0
2014-04-24 10:30:00,158.34,159.76,157.75,159.36,465800.0,158.34,159.76,157.75,159.36,465800.0
2014-04-24 11:00:00,159.35,160.1,158.85,159.45,351000.0,159.35,160.1,158.85,159.45,351000.0
2014-04-24 11:30:00,159.34,159.83,158.83,159.46,157000.0,159.34,159.83,158.83,159.46,157000.0
2014-04-24 12:00:00,159.53,160.13,159.0,159.67,104600.0,159.53,160.13,159.0,159.67,104600.0
2014-04-24 12:30:00,159.53,160.16,159.5,159.98,179600.0,159.53,160.16,159.5,159.98,179600.0
2014-04-24 13:00:00,159.95,160.06,159.64,160.0,84600.0,159.95,160.06,159.64,160.0,84600.0
2014-04-24 13:30:00,159.9,160.0,159.11,159.34,187400.0,159.9,160.0,159.11,159.34,187400.0
2014-04-24 14:00:00,159.42,159.93,159.16,159.84,168200.0,159.42,159.93,159.16,159.84,168200.0
2014-04-24 14:30:00,159.82,160.0,159.32,159.4,313300.0,159.82,160.0,159.32,159.4,313300.0
2014-04-24 15:00:00,159.35,159.97,158.94,159.27,376100.0,159.35,159.97,158.94,159.27,376100.0
2014-04-24 15:30:00,159.29,159.81,159.16,159.69,619100.0,159.29,159.81,159.16,159.69,619100.0
2014-04-25 09:30:00,164.32,167.36,162.6,163.37,2062700.0,164.32,167.36,162.6,163.37,2062700.0
2014-04-25 10:00:00,163.45,164.5,160.42,161.12,1092200.0,163.45,164.5,160.42,161.12,1092200.0
2014-04-25 10:30:00,161.1,162.96,159.28,161.4,844000.0,161.1,162.96,159.28,161.4,844000.0
2014-04-25 11:00:00,161.52,164.7,161.22,164.67,546200.0,161.52,164.7,161.22,164.67,546200.0
2014-04-25 11:30:00,164.7,165.14,163.24,163.42,323500.0,164.7,165.14,163.24,163.42,323500.0
2014-04-25 12:00:00,163.35,164.33,162.97,163.59,229600.0,163.35,164.33,162.97,163.59,229600.0
2014-04-25 12:30:00,163.59,164.04,162.62,162.87,236800.0,163.59,164.04,162.62,162.87,236800.0
2014-04-25 13:00:00,162.91,163.99,162.81,163.74,175200.0,162.91,163.99,162.81,163.74,175200.0
2014-04-25 13:30:00,163.74,164.65,163.35,163.75,228100.0,163.74,164.65,163.35,163.75,228100.0
2014-04-25 14:00:00,163.7,163.75,160.13,160.41,451000.0,163.7,163.75,160.13,160.41,451000.0
2014-04-25 14:30:00,160.34,161.79,159.51,161.2,635700.0,160.34,161.79,159.51,161.2,635700.0
2014-04-25 15:00:00,161.12,162.22,160.94,161.93,307000.0,161.12,162.22,160.94,161.93,307000.0
2014-04-25 15:30:00,161.89,164.74,161.64,162.97,1147100.0,161.89,164.74,161.64,162.97,1147100.0
2014-04-28 09:30:00,162.61,162.99,152.82,156.46,1887300.0,162.61,162.99,152.82,156.46,1887300.0
2014-04-28 10:00:00,156.26,156.83,153.06,155.3,806900.0,156.26,156.83,153.06,155.3,806900.0
2014-04-28 10:30:00,155.21,155.38,152.51,153.69,643300.0,155.21,155.38,152.51,153.69,643300.0
2014-04-28 11:00:00,153.62,154.15,151.4,151.63,711200.0,153.62,154.15,151.4,151.63,711200.0
2014-04-28 11:30:00,151.64,153.33,151.55,152.41,521800.0,151.64,153.33,151.55,152.41,521800.0
2014-04-28 12:00:00,152.12,152.44,150.26,151.24,478400.0,152.12,152.44,150.26,151.24,478400.0
2014-04-28 12:30:00,151.25,151.44,150.13,150.56,457500.0,151.25,151.44,150.13,150.56,457500.0
2014-04-28 13:00:00,150.54,150.58,148.16,149.59,715900.0,150.54,150.58,148.16,149.59,715900.0
2014-04-28 13:30:00,149.56,150.17,148.99,149.71,329500.0,149.56,150.17,148.99,149.71,329500.0
2014-04-28 14:00:00,149.55,150.7,148.71,150.51,318600.0,149.55,150.7,148.71,150.51,318600.0
2014-04-28 14:30:00,150.5,151.41,149.44,150.34,456500.0,150.5,151.41,149.44,150.34,456500.0
2014-04-28 15:00:00,150.4,151.79,149.97,150.34,536600.0,150.4,151.79,149.97,150.34,536600.0
2014-04-28 15:30:00,150.34,151.5,150.28,150.93,938900.0,150.34,151.5,150.28,150.93,938900.0
2014-04-29 09:30:00,150.81,155.88,150.02,154.12,1288800.0,150.81,155.88,150.02,154.12,1288800.0
2014-04-29 10:00:00,154.12,154.33,152.51,152.82,615000.0,154.12,154.33,152.51,152.82,615000.0
2014-04-29 10:30:00,152.76,154.73,152.59,153.86,224700.0,152.76,154.73,152.59,153.86,224700.0
2014-04-29 11:00:00,153.65,154.68,153.0,154.51,180100.0,153.65,154.68,153.0,154.51,180100.0
2014-04-29 11:30:00,154.47,155.01,154.08,154.88,160300.0,154.47,155.01,154.08,154.88,160300.0
2014-04-29 12:00:00,154.88,155.33,154.55,155.33,156700.0,154.88,155.33,154.55,155.33,156700.0
2014-04-29 12:30:00,155.27,156.99,155.25,156.91,356000.0,155.27,156.99,155.25,156.91,356000.0
2014-04-29 13:00:00,156.83,156.93,155.83,155.86,189900.0,156.83,156.93,155.83,155.86,189900.0
2014-04-29 13:30:00,155.95,156.64,155.85,156.01,181000.0,155.95,156.64,155.85,156.01,181000.0
2014-04-29 14:00:00,156.0,156.01,154.5,154.56,206900.0,156.0,156.01,154.5,154.56,206900.0
2014-04-29 14:30:00,154.56,154.87,154.4,154.48,219600.0,154.56,154.87,154.4,154.48,219600.0
2014-04-29 15:00:00,154.48,155.25,154.4,155.25,343300.0,154.48,155.25,154.4,155.25,343300.0
2014-04-29 15:30:00,155.2,155.53,154.8,155.15,441600.0,155.2,155.53,154.8,155.15,441600.0
2014-04-30 09:30:00,153.35,154.02,150.73,150.9,853100.0,153.35,154.02,150.73,150.9,853100.0
2014-04-30 10:00:00,150.85,153.41,150.4,153.41,516500.0,150.85,153.41,150.4,153.41,516500.0
2014-04-30 10:30:00,153.47,154.9,152.39,153.47,293900.0,153.47,154.9,152.39,153.47,293900.0
2014-04-30 11:00:00,153.49,154.38,152.65,154.38,162500.0,153.49,154.38,152.65,154.38,162500.0
2014-04-30 11:30:00,154.2,154.45,153.23,153.66,185100.0,154.2,154.45,153.23,153.66,185100.0
2014-04-30 12:00:00,153.66,153.94,153.03,153.2,93500.0,153.66,153.94,153.03,153.2,93500.0
2014-04-30 12:30:00,153.27,153.36,152.8,153.0,129200.0,153.27,153.36,152.8,153.0,129200.0
2014-04-30 13:00:00,153.03,153.65,152.91,153.46,100600.0,153.03,153.65,152.91,153.46,100600.0
2014-04-30 13:30:00,153.41,153.8,153.09,153.36,105800.0,153.41,153.8,153.09,153.36,105800.0
2014-04-30 14:00:00,153.2,153.88,152.42,153.17,269200.0,153.2,153.88,152.42,153.17,269200.0
2014-04-30 14:30:00,153.09,154.99,152.8,154.28,216800.0,153.09,154.99,152.8,154.28,216800.0
2014-04-30 15:00:00,154.23,154.35,153.27,153.62,215000.0,154.23,154.35,153.27,153.62,215000.0
2014-04-30 15:30:00,153.7,154.05,153.31,153.85,520500.0,153.7,154.05,153.31,153.85,520500.0
2014-05-01 09:30:00,154.59,157.37,153.51,155.87,499400.0,154.59,157.37,153.51,155.87,499400.0
2014-05-01 10:00:00,155.89,157.89,155.82,157.8,343000.0,155.89,157.89,155.82,157.8,343000.0
2014-05-01 10:30:00,157.79,159.24,157.08,158.4,506600.0,157.79,159.24,157.08,158.4,506600.0
2014-05-01 11:00:00,158.62,160.0,157.85,159.9,318600.0,158.62,160.0,157.85,159.9,318600.0
2014-05-01 11:30:00,159.87,160.22,158.49,158.61,295800.0,159.87,160.22,158.49,158.61,295800.0
2014-05-01 12:00:00,158.7,159.14,158.52,158.72,97400.0,158.7,159.14,158.52,158.72,97400.0
2014-05-01 12:30:00,158.73,158.88,158.01,158.19,104700.0,158.73,158.88,158.01,158.19,104700.0
2014-05-01 13:00:00,158.29,158.55,157.66,158.02,107200.0,158.29,158.55,157.66,158.02,107200.0
2014-05-01 13:30:00,158.06,158.33,157.65,157.75,131200.0,158.06,158.33,157.65,157.75,131200.0
2014-05-01 14:00:00,157.72,158.28,157.17,157.58,150900.0,157.72,158.28,157.17,157.58,150900.0
2014-05-01 14:30:00,157.69,158.0,157.17,157.99,158500.0,157.69,158.0,157.17,157.99,158500.0
2014-05-01 15:00:00,157.94,159.08,157.74,158.59,274800.0,157.94,159.08,157.74,158.59,274800.0
2014-05-01 15:30:00,158.6,158.82,158.35,158.57,356400.0,158.6,158.82,158.35,158.57,356400.0
2014-05-02 09:30:00,159.38,161.21,158.21,159.5,451700.0,159.38,161.21,158.21,159.5,451700.0
2014-05-02 10:00:00,159.7,160.9,159.16,160.01,232500.0,159.7,160.9,159.16,160.01,232500.0
2014-05-02 10:30:00,160.01,160.89,158.87,159.49,207000.0,160.01,160.89,158.87,159.49,207000.0
2014-05-02 11:00:00,159.28,160.23,159.0,159.95,97200.0,159.28,160.23,159.0,159.95,97200.0
2014-05-02 11:30:00,160.11,161.4,160.08,161.03,147500.0,160.11,161.4,160.08,161.03,147500.0
2014-05-02 12:00:00,160.92,161.0,160.1,160.57,171600.0,160.92,161.0,160.1,160.57,171600.0
2014-05-02 12:30:00,160.55,160.65,160.17,160.33,95800.0,160.55,160.65,160.17,160.33,95800.0
2014-05-02 13:00:00,160.34,160.56,160.12,160.23,108100.0,160.34,160.56,160.12,160.23,108100.0
2014-05-02 13:30:00,160.24,160.7,160.13,160.41,139700.0,160.24,160.7,160.13,160.41,139700.0
2014-05-02 14:00:00,160.39,160.7,160.27,160.27,131200.0,160.39,160.7,160.27,160.27,131200.0
2014-05-02 14:30:00,160.24,160.59,159.67,159.67,99900.0,160.24,160.59,159.67,159.67,99900.0
2014-05-02 15:00:00,159.71,160.19,159.53,159.99,145900.0,159.71,160.19,159.53,159.99,145900.0
2014-05-02 15:30:00,159.94,160.14,159.74,159.83,448900.0,159.94,160.14,159.74,159.83,448900.0
2014-05-05 09:30:00,158.23,158.8,156.89,158.0,511100.0,158.23,158.8,156.89,158.0,511100.0
2014-05-05 10:00:00,158.0,158.7,156.57,158.02,311000.0,158.0,158.7,156.57,158.02,311000.0
2014-05-05 10:30:00,158.25,159.5,158.0,158.22,141700.0,158.25,159.5,158.0,158.22,141700.0
2014-05-05 11:00:00,158.42,158.56,157.91,158.35,68100.0,158.42,158.56,157.91,158.35,68100.0
2014-05-05 11:30:00,158.43,158.79,158.2,158.74,81100.0,158.43,158.79,158.2,158.74,81100.0
2014-05-05 12:00:00,158.74,158.81,158.1,158.41,66700.0,158.74,158.81,158.1,158.41,66700.0
2014-05-05 12:30:00,158.36,158.45,157.62,157.68,71500.0,158.36,158.45,157.62,157.68,71500.0
2014-05-05 13:00:00,157.66,158.1,157.51,157.65,56700.0,157.66,158.1,157.51,157.65,56700.0
2014-05-05 13:30:00,157.57,158.06,157.5,158.0,43400.0,157.57,158.06,157.5,158.0,43400.0
2014-05-05 14:00:00,158.02,158.75,157.96,158.53,61400.0,158.02,158.75,157.96,158.53,61400.0
2014-05-05 14:30:00,158.53,159.5,158.29,159.44,129600.0,158.53,159.5,158.29,159.44,129600.0
2014-05-05 15:00:00,159.44,159.48,159.02,159.39,99600.0,159.44,159.48,159.02,159.39,99600.0
2014-05-05 15:30:00,159.4,159.85,159.25,159.71,227000.0,159.4,159.85,159.25,159.71,227000.0
2014-05-06 09:30:00,159.73,161.43,159.05,161.01,378300.0,159.73,161.43,159.05,161.01,378300.0
2014-05-06 10:00:00,161.15,162.81,160.7,162.4,255400.0,161.15,162.81,160.7,162.4,255400.0
2014-05-06 10:30:00,162.43,162.55,160.31,160.84,255800.0,162.43,162.55,160.31,160.84,255800.0
2014-05-06 11:00:00,160.81,161.56,160.56,161.5,118700.0,160.81,161.56,160.56,161.5,118700.0
2014-05-06 11:30:00,161.39,161.8,161.0,161.8,140600.0,161.39,161.8,161.0,161.8,140600.0
2014-05-06 12:00:00,161.73,162.0,161.4,161.84,79000.0,161.73,162.0,161.4,161.84,79000.0
2014-05-06 12:30:00,161.81,161.99,161.55,161.55,66800.0,161.81,161.99,161.55,161.55,66800.0
2014-05-06 13:00:00,161.58,161.67,160.66,160.75,151800.0,161.58,161.67,160.66,160.75,151800.0
2014-05-06 13:30:00,160.87,160.97,160.03,160.17,135400.0,160.87,160.97,160.03,160.17,135400.0
2014-05-06 14:00:00,160.07,160.24,158.7,158.87,231400.0,160.07,160.24,158.7,158.87,231400.0
2014-05-06 14:30:00,158.82,159.44,158.32,158.4,97000.0,158.82,159.44,158.32,158.4,97000.0
2014-05-06 15:00:00,158.37,159.16,158.16,158.97,119800.0,158.37,159.16,158.16,158.97,119800.0
2014-05-06 15:30:00,159.03,159.03,157.73,157.93,276700.0,159.03,159.03,157.73,157.93,276700.0
2014-05-07 09:30:00,157.03,157.5,153.77,154.14,920700.0,157.03,157.5,153.77,154.14,920700.0
2014-05-07 10:00:00,153.96,154.55,151.25,151.61,570200.0,153.96,154.55,151.25,151.61,570200.0
2014-05-07 10:30:00,151.61,152.0,148.65,148.73,835200.0,151.61,152.0,148.65,148.73,835200.0
2014-05-07 11:00:00,148.73,149.99,148.44,149.1,401000.0,148.73,149.99,148.44,149.1,401000.0
2014-05-07 11:30:00,149.1,151.58,148.88,150.94,407100.0,149.1,151.58,148.88,150.94,407100.0
2014-05-07 12:00:00,150.9,151.3,150.5,150.99,178900.0,150.9,151.3,150.5,150.99,178900.0
2014-05-07 12:30:00,150.99,151.2,149.0,149.1,217800.0,150.99,151.2,149.0,149.1,217800.0
2014-05-07 13:00:00,149.13,150.1,149.05,149.72,202500.0,149.13,150.1,149.05,149.72,202500.0
2014-05-07 13:30:00,149.8,150.9,148.95,149.02,206600.0,149.8,150.9,148.95,149.02,206600.0
2014-05-07 14:00:00,149.03,150.09,148.96,150.0,161700.0,149.03,150.09,148.96,150.0,161700.0
2014-05-07 14:30:00,150.0,150.47,149.45,149.6,211400.0,150.0,150.47,149.45,149.6,211400.0
2014-05-07 15:00:00,149.63,150.34,149.2,150.34,294600.0,149.63,150.34,149.2,150.34,294600.0
2014-05-07 15:30:00,150.34,151.37,150.21,151.35,571200.0,150.34,151.37,150.21,151.35,571200.0
2014-05-08 09:30:00,151.14,154.59,150.81,152.85,672900.0,151.14,154.59,150.81,152.85,672900.0
2014-05-08 10:00:00,152.89,154.46,152.75,154.31,411200.0,152.89,154.46,152.75,154.31,411200.0
2014-05-08 10:30:00,154.29,154.35,152.09,152.41,288200.0,154.29,154.35,152.09,152.41,288200.0
2014-05-08 11:00:00,152.39,153.86,152.3,153.41,201700.0,152.39,153.86,152.3,153.41,201700.0
2014-05-08 11:30:00,153.54,153.77,153.11,153.35,82700.0,153.54,153.77,153.11,153.35,82700.0
2014-05-08 12:00:00,153.41,153.53,153.0,153.35,65100.0,153.41,153.53,153.0,153.35,65100.0
2014-05-08 12:30:00,153.26,153.79,152.75,153.06,137400.0,153.26,153.79,152.75,153.06,137400.0
2014-05-08 13:00:00,153.13,153.5,152.25,152.45,116200.0,153.13,153.5,152.25,152.45,116200.0
2014-05-08 13:30:00,152.47,152.99,152.24,152.31,78100.0,152.47,152.99,152.24,152.31,78100.0
2014-05-08 14:00:00,152.33,152.35,150.79,151.04,290400.0,152.33,152.35,150.79,151.04,290400.0
2014-05-08 14:30:00,151.07,151.46,149.31,150.22,318800.0,151.07,151.46,149.31,150.22,318800.0
2014-05-08 15:00:00,150.18,150.63,149.56,150.17,220000.0,150.18,150.63,149.56,150.17,220000.0
2014-05-08 15:30:00,150.21,150.44,149.86,150.38,258300.0,150.21,150.44,149.86,150.38,258300.0
2014-05-09 09:30:00,151.0,153.05,148.52,152.4,512500.0,151.0,153.05,148.52,152.4,512500.0
2014-05-09 10:00:00,152.44,153.23,151.57,152.69,256000.0,152.44,153.23,151.57,152.69,256000.0
2014-05-09 10:30:00,152.45,152.78,151.35,151.55,107600.0,152.45,152.78,151.35,151.55,107600.0
2014-05-09 11:00:00,151.48,151.77,150.58,151.52,109000.0,151.48,151.77,150.58,151.52,109000.0
2014-05-09 11:30:00,151.69,152.25,151.31,151.8,78700.0,151.69,152.25,151.31,151.8,78700.0
2014-05-09 12:00:00,151.71,152.2,151.07,151.77,79500.0,151.71,152.2,151.07,151.77,79500.0
2014-05-09 12:30:00,151.92,153.2,151.85,152.78,106800.0,151.92,153.2,151.85,152.78,106800.0
2014-05-09 13:00:00,152.71,153.0,152.31,152.61,72400.0,152.71,153.0,152.31,152.61,72400.0
2014-05-09 13:30:00,152.6,153.0,152.05,152.07,94000.0,152.6,153.0,152.05,152.07,94000.0
2014-05-09 14:00:00,152.24,152.44,151.1,151.25,139500.0,152.24,152.44,151.1,151.25,139500.0
2014-05-09 14:30:00,151.25,152.25,151.25,151.95,50800.0,151.25,152.25,151.25,151.95,50800.0
2014-05-09 15:00:00,152.04,152.9,151.96,152.65,111100.0,152.04,152.9,151.96,152.65,111100.0
2014-05-09 15:30:00,152.54,153.23,152.15,152.8,343300.0,152.54,153.23,152.15,152.8,343300.0
2014-05-12 09:30:00,154.67,156.62,154.07,155.85,685600.0,154.67,156.62,154.07,155.85,685600.0
2014-05-12 10:00:00,155.85,156.54,155.32,156.49,357000.0,155.85,156.54,155.32,156.49,357000.0
2014-05-12 10:30:00,156.5,157.84,156.5,157.78,297900.0,156.5,157.84,156.5,157.78,297900.0
2014-05-12 11:00:00,157.81,158.25,157.75,158.05,280300.0,157.81,158.25,157.75,158.05,280300.0
2014-05-12 11:30:00,158.03,158.6,157.88,158.37,207400.0,158.03,158.6,157.88,158.37,207400.0
2014-05-12 12:00:00,158.37,159.31,158.37,159.22,264000.0,158.37,159.31,158.37,159.22,264000.0
2014-05-12 12:30:00,159.27,159.68,158.63,159.06,183000.0,159.27,159.68,158.63,159.06,183000.0
2014-05-12 13:00:00,159.08,159.3,158.83,159.15,141000.0,159.08,159.3,158.83,159.15,141000.0
2014-05-12 13:30:00,159.12,159.64,159.02,159.57,213100.0,159.12,159.64,159.02,159.57,213100.0
2014-05-12 14:00:00,159.58,160.0,159.01,159.51,174100.0,159.58,160.0,159.01,159.51,174100.0
2014-05-12 14:30:00,159.51,160.01,159.08,159.89,232700.0,159.51,160.01,159.08,159.89,232700.0
2014-05-12 15:00:00,159.88,160.17,159.45,160.14,243200.0,159.88,160.17,159.45,160.14,243200.0
2014-05-12 15:30:00,160.15,160.17,159.64,159.9,420100.0,160.15,160.17,159.64,159.9,420100.0
2014-05-13 09:30:00,159.39,159.61,157.5,157.83,384600.0,159.39,159.61,157.5,157.83,384600.0
2014-05-13 10:00:00,157.86,158.91,157.37,157.84,173900.0,157.86,158.91,157.37,157.84,173900.0
2014-05-13 10:30:00,157.77,158.53,157.06,157.59,296200.0,157.77,158.53,157.06,157.59,296200.0
2014-05-13 11:00:00,157.55,157.84,156.36,157.15,254300.0,157.55,157.84,156.36,157.15,254300.0
2014-05-13 11:30:00,157.04,157.1,155.72,156.22,184900.0,157.04,157.1,155.72,156.22,184900.0
2014-05-13 12:00:00,156.19,156.24,155.5,155.71,121200.0,156.19,156.24,155.5,155.71,121200.0
2014-05-13 12:30:00,155.66,156.2,155.41,155.97,155400.0,155.66,156.2,155.41,155.97,155400.0
2014-05-13 13:00:00,155.87,156.15,155.62,155.7,130300.0,155.87,156.15,155.62,155.7,130300.0
2014-05-13 13:30:00,155.71,155.74,155.12,155.5,85500.0,155.71,155.74,155.12,155.5,85500.0
2014-05-13 14:00:00,155.5,156.01,155.45,155.79,117300.0,155.5,156.01,155.45,155.79,117300.0
2014-05-13 14:30:00,155.77,155.95,155.65,155.87,158200.0,155.77,155.95,155.65,155.87,158200.0
2014-05-13 15:00:00,155.81,155.82,155.41,155.81,111900.0,155.81,155.82,155.41,155.81,111900.0
2014-05-13 15:30:00,155.83,156.46,155.83,156.07,369600.0,155.83,156.46,155.83,156.07,369600.0
2014-05-14 09:30:00,156.0,158.75,155.64,158.08,419700.0,156.0,158.75,155.64,158.08,419700.0
2014-05-14 10:00:00,158.19,158.63,157.32,158.16,315200.0,158.19,158.63,157.32,158.16,315200.0
2014-05-14 10:30:00,158.34,158.38,156.72,156.72,171900.0,158.34,158.38,156.72,156.72,171900.0
2014-05-14 11:00:00,156.86,157.64,155.82,156.49,390800.0,156.86,157.64,155.82,156.49,390800.0
2014-05-14 11:30:00,156.58,157.69,156.42,157.38,101500.0,156.58,157.69,156.42,157.38,101500.0
2014-05-14 12:00:00,157.37,157.81,157.37,157.55,56600.0,157.37,157.81,157.37,157.55,56600.0
2014-05-14 12:30:00,157.6,157.89,157.1,157.24,55400.0,157.6,157.89,157.1,157.24,55400.0
2014-05-14 13:00:00,157.18,158.2,157.18,157.68,87800.0,157.18,158.2,157.18,157.68,87800.0
2014-05-14 13:30:00,157.79,158.1,157.67,157.9,75700.0,157.79,158.1,157.67,157.9,75700.0
2014-05-14 14:00:00,157.9,158.06,157.64,157.66,64900.0,157.9,158.06,157.64,157.66,64900.0
2014-05-14 14:30:00,157.7,157.73,156.46,156.49,78100.0,157.7,157.73,156.46,156.49,78100.0
2014-05-14 15:00:00,156.52,156.64,156.1,156.44,92800.0,156.52,156.64,156.1,156.44,92800.0
2014-05-14 15:30:00,156.47,156.47,155.86,156.04,303700.0,156.47,156.47,155.86,156.04,303700.0
2014-05-15 09:30:00,156.65,156.72,152.85,154.19,429300.0,156.65,156.72,152.85,154.19,429300.0
2014-05-15 10:00:00,154.09,154.1,152.08,152.25,318900.0,154.09,154.1,152.08,152.25,318900.0
2014-05-15 10:30:00,152.29,153.77,152.29,153.76,187800.0,152.29,153.77,152.29,153.76,187800.0
2014-05-15 11:00:00,153.76,154.1,153.1,153.56,122100.0,153.76,154.1,153.1,153.56,122100.0
2014-05-15 11:30:00,153.56,154.1,152.8,152.85,137300.0,153.56,154.1,152.8,152.85,137300.0
2014-05-15 12:00:00,152.85,153.74,152.75,152.88,120300.0,152.85,153.74,152.75,152.88,120300.0
2014-05-15 12:30:00,152.87,153.52,152.76,153.18,74500.0,152.87,153.52,152.76,153.18,74500.0
2014-05-15 13:00:00,153.36,153.54,152.88,153.52,75500.0,153.36,153.54,152.88,153.52,75500.0
2014-05-15 13:30:00,153.43,154.19,153.34,154.19,97600.0,153.43,154.19,153.34,154.19,97600.0
2014-05-15 14:00:00,154.03,154.55,153.61,154.19,104800.0,154.03,154.55,153.61,154.19,104800.0
2014-05-15 14:30:00,154.07,155.33,154.07,155.19,145100.0,154.07,155.33,154.07,155.19,145100.0
2014-05-15 15:00:00,155.19,155.5,154.36,154.75,91100.0,155.19,155.5,154.36,154.75,91100.0
2014-05-15 15:30:00,154.71,155.47,154.71,155.39,224100.0,154.71,155.47,154.71,155.39,224100.0
2014-05-16 09:30:00,154.65,154.98,152.9,154.81,490800.0,154.65,154.98,152.9,154.81,490800.0
2014-05-16 10:00:00,154.84,155.23,152.53,152.72,179700.0,154.84,155.23,152.53,152.72,179700.0
2014-05-16 10:30:00,152.53,153.15,152.47,152.61,146000.0,152.53,153.15,152.47,152.61,146000.0
2014-05-16 11:00:00,152.6,154.11,152.5,153.97,279600.0,152.6,154.11,152.5,153.97,279600.0
2014-05-16 11:30:00,153.99,154.55,153.76,153.9,137600.0,153.99,154.55,153.76,153.9,137600.0
2014-05-16 12:00:00,153.83,154.39,153.6,154.16,85300.0,153.83,154.39,153.6,154.16,85300.0
2014-05-16 12:30:00,154.13,154.5,153.87,153.88,60500.0,154.13,154.5,153.87,153.88,60500.0
2014-05-16 13:00:00,154.02,154.3,153.36,154.01,97700.0,154.02,154.3,153.36,154.01,97700.0
2014-05-16 13:30:00,153.97,154.22,153.64,153.75,59800.0,153.97,154.22,153.64,153.75,59800.0
2014-05-16 14:00:00,153.77,154.13,153.65,154.09,98200.0,153.77,154.13,153.65,154.09,98200.0
2014-05-16 14:30:00,154.1,154.57,153.9,154.57,150500.0,154.1,154.57,153.9,154.57,150500.0
2014-05-16 15:00:00,154.55,155.64,154.45,155.18,216600.0,154.55,155.64,154.45,155.18,216600.0
2014-05-16 15:30:00,155.18,155.44,154.77,154.77,319700.0,155.18,155.44,154.77,154.77,319700.0
2014-05-19 09:30:00,154.45,155.21,152.71,153.84,263700.0,154.45,155.21,152.71,153.84,263700.0
2014-05-19 10:00:00,153.96,154.29,153.03,153.51,206600.0,153.96,154.29,153.03,153.51,206600.0
2014-05-19 10:30:00,153.63,155.1,152.92,155.03,243200.0,153.63,155.1,152.92,155.03,243200.0
2014-05-19 11:00:00,155.09,156.25,154.76,156.09,249600.0,155.09,156.25,154.76,156.09,249600.0
2014-05-19 11:30:00,156.0,157.13,155.56,157.13,130600.0,156.0,157.13,155.56,157.13,130600.0
2014-05-19 12:00:00,157.15,157.69,156.89,157.65,147500.0,157.15,157.69,156.89,157.65,147500.0
2014-05-19 12:30:00,157.64,157.64,157.18,157.42,111400.0,157.64,157.64,157.18,157.42,111400.0
2014-05-19 13:00:00,157.36,157.84,157.26,157.71,101400.0,157.36,157.84,157.26,157.71,101400.0
2014-05-19 13:30:00,157.65,158.0,156.83,157.95,107300.0,157.65,158.0,156.83,157.95,107300.0
2014-05-19 14:00:00,158.0,158.39,157.58,157.76,133200.0,158.0,158.39,157.58,157.76,133200.0
2014-05-19 14:30:00,157.67,157.7,157.1,157.47,79300.0,157.67,157.7,157.1,157.47,79300.0
2014-05-19 15:00:00,157.42,158.0,157.4,157.7,102000.0,157.42,158.0,157.4,157.7,102000.0
2014-05-19 15:30:00,157.7,158.05,157.54,157.65,293300.0,157.7,158.05,157.54,157.65,293300.0
2014-05-20 09:30:00,158.0,159.49,156.29,156.34,509400.0,158.0,159.49,156.29,156.34,509400.0
2014-05-20 10:00:00,156.71,158.17,156.51,157.26,273800.0,156.71,158.17,156.51,157.26,273800.0
2014-05-20 10:30:00,157.27,157.33,156.39,157.15,125200.0,157.27,157.33,156.39,157.15,125200.0
2014-05-20 11:00:00,157.2,158.25,156.91,158.12,110100.0,157.2,158.25,156.91,158.12,110100.0
2014-05-20 11:30:00,158.15,159.92,157.91,159.72,242900.0,158.15,159.92,157.91,159.72,242900.0
2014-05-20 12:00:00,159.63,159.72,158.74,159.27,163100.0,159.63,159.72,158.74,159.27,163100.0
2014-05-20 12:30:00,159.28,159.57,158.66,159.0,207900.0,159.28,159.57,158.66,159.0,207900.0
2014-05-20 13:00:00,159.14,159.24,157.7,158.21,87200.0,159.14,159.24,157.7,158.21,87200.0
2014-05-20 13:30:00,158.2,158.2,157.45,157.6,73000.0,158.2,158.2,157.45,157.6,73000.0
2014-05-20 14:00:00,157.51,157.9,157.45,157.65,74900.0,157.51,157.9,157.45,157.65,74900.0
2014-05-20 14:30:00,157.67,157.76,157.02,157.12,98800.0,157.67,157.76,157.02,157.12,98800.0
2014-05-20 15:00:00,157.13,158.25,157.09,158.04,136300.0,157.13,158.25,157.09,158.04,136300.0
2014-05-20 15:30:00,158.06,158.83,158.0,158.45,235400.0,158.06,158.83,158.0,158.45,235400.0
2014-05-21 09:30:00,159.69,160.82,158.82,160.23,433300.0,159.69,160.82,158.82,160.23,433300.0
2014-05-21 10:00:00,160.24,160.71,159.72,160.55,239200.0,160.24,160.71,159.72,160.55,239200.0
2014-05-21 10:30:00,160.6,161.28,160.5,160.59,266900.0,160.6,161.28,160.5,160.59,266900.0
2014-05-21 11:00:00,160.77,161.29,160.41,160.5,107700.0,160.77,161.29,160.41,160.5,107700.0
2014-05-21 11:30:00,160.6,161.3,160.48,161.3,125100.0,160.6,161.3,160.48,161.3,125100.0
2014-05-21 12:00:00,161.3,162.16,161.11,162.14,182600.0,161.3,162.16,161.11,162.14,182600.0
2014-05-21 12:30:00,162.17,162.82,162.15,162.71,162200.0,162.17,162.82,162.15,162.71,162200.0
2014-05-21 13:00:00,162.67,162.8,162.12,162.45,97800.0,162.67,162.8,162.12,162.45,97800.0
2014-05-21 13:30:00,162.45,162.82,162.19,162.61,115800.0,162.45,162.82,162.19,162.61,115800.0
2014-05-21 14:00:00,162.5,163.14,162.46,163.0,178600.0,162.5,163.14,162.46,163.0,178600.0
2014-05-21 14:30:00,162.99,163.45,162.77,163.42,140300.0,162.99,163.45,162.77,163.42,140300.0
2014-05-21 15:00:00,163.4,164.3,163.2,164.0,264700.0,163.4,164.3,163.2,164.0,264700.0
2014-05-21 15:30:00,164.0,164.49,163.93,163.97,482000.0,164.0,164.49,163.93,163.97,482000.0
2014-05-22 09:30:00,164.28,164.97,162.35,163.14,717500.0,164.28,164.97,162.35,163.14,717500.0
2014-05-22 10:00:00,163.05,164.48,161.5,164.19,498200.0,163.05,164.48,161.5,164.19,498200.0
2014-05-22 10:30:00,164.19,164.42,162.91,163.04,201700.0,164.19,164.42,162.91,163.04,201700.0
2014-05-22 11:00:00,162.91,163.99,162.5,163.83,149700.0,162.91,163.99,162.5,163.83,149700.0
2014-05-22 11:30:00,163.87,164.32,163.03,163.62,120800.0,163.87,164.32,163.03,163.62,120800.0
2014-05-22 12:00:00,163.63,163.69,162.77,163.26,123700.0,163.63,163.69,162.77,163.26,123700.0
2014-05-22 12:30:00,163.26,163.88,162.94,163.01,96600.0,163.26,163.88,162.94,163.01,96600.0
2014-05-22 13:00:00,163.06,163.22,162.85,163.11,67100.0,163.06,163.22,162.85,163.11,67100.0
2014-05-22 13:30:00,163.17,163.4,162.8,162.93,72700.0,163.17,163.4,162.8,162.93,72700.0
2014-05-22 14:00:00,162.92,163.2,162.86,163.12,87400.0,162.92,163.2,162.86,163.12,87400.0
2014-05-22 14:30:00,163.15,163.69,163.08,163.67,75700.0,163.15,163.69,163.08,163.67,75700.0
2014-05-22 15:00:00,163.68,163.85,163.16,163.63,96500.0,163.68,163.85,163.16,163.63,96500.0
2014-05-22 15:30:00,163.66,163.78,163.28,163.39,311900.0,163.66,163.78,163.28,163.39,311900.0
2014-05-23 09:30:00,162.86,163.8,161.9,163.62,393200.0,162.86,163.8,161.9,163.62,393200.0
2014-05-23 10:00:00,163.76,165.13,163.4,164.56,228800.0,163.76,165.13,163.4,164.56,228800.0
2014-05-23 10:30:00,164.52,165.1,164.34,164.75,158000.0,164.52,165.1,164.34,164.75,158000.0
2014-05-23 11:00:00,164.67,165.4,164.64,165.26,134500.0,164.67,165.4,164.64,165.26,134500.0
2014-05-23 11:30:00,165.3,165.89,165.2,165.36,114300.0,165.3,165.89,165.2,165.36,114300.0
2014-05-23 12:00:00,165.55,165.64,165.25,165.47,77100.0,165.55,165.64,165.25,165.47,77100.0
2014-05-23 12:30:00,165.45,166.5,165.34,166.27,131900.0,165.45,166.5,165.34,166.27,131900.0
2014-05-23 13:00:00,166.28,166.79,166.17,166.79,145600.0,166.28,166.79,166.17,166.79,145600.0
2014-05-23 13:30:00,166.79,167.5,166.69,167.38,200600.0,166.79,167.5,166.69,167.38,200600.0
2014-05-23 14:00:00,167.44,167.5,167.1,167.17,88400.0,167.44,167.5,167.1,167.17,88400.0
2014-05-23 14:30:00,167.17,167.41,166.66,167.32,110000.0,167.17,167.41,166.66,167.32,110000.0
2014-05-23 15:00:00,167.33,167.5,167.15,167.46,158900.0,167.33,167.5,167.15,167.46,158900.0
2014-05-23 15:30:00,167.43,167.99,167.38,167.63,387000.0,167.43,167.99,167.38,167.63,387000.0
2014-05-27 09:30:00,168.04,169.69,167.31,167.56,638200.0,168.04,169.69,167.31,167.56,638200.0
2014-05-27 10:00:00,167.45,168.93,167.23,168.34,362800.0,167.45,168.93,167.23,168.34,362800.0
2014-05-27 10:30:00,168.34,169.33,167.75,169.32,208700.0,168.34,169.33,167.75,169.32,208700.0
2014-05-27 11:00:00,169.25,169.69,169.06,169.41,143100.0,169.25,169.69,169.06,169.41,143100.0
2014-05-27 11:30:00,169.43,170.31,169.3,170.17,356800.0,169.43,170.31,169.3,170.17,356800.0
2014-05-27 12:00:00,170.19,170.19,168.92,169.21,119200.0,170.19,170.19,168.92,169.21,119200.0
2014-05-27 12:30:00,169.15,169.45,169.0,169.14,115100.0,169.15,169.45,169.0,169.14,115100.0
2014-05-27 13:00:00,169.1,169.52,168.3,168.3,105700.0,169.1,169.52,168.3,168.3,105700.0
2014-05-27 13:30:00,168.26,168.61,167.87,168.58,122000.0,168.26,168.61,167.87,168.58,122000.0
2014-05-27 14:00:00,168.56,168.59,168.2,168.45,41100.0,168.56,168.59,168.2,168.45,41100.0
2014-05-27 14:30:00,168.47,168.89,168.27,168.78,84900.0,168.47,168.89,168.27,168.78,84900.0
2014-05-27 15:00:00,168.75,168.91,168.62,168.72,87800.0,168.75,168.91,168.62,168.72,87800.0
2014-05-27 15:30:00,168.78,169.36,168.75,169.28,475700.0,168.78,169.36,168.75,169.28,475700.0
2014-05-28 09:30:00,169.74,170.79,166.0,166.88,605500.0,169.74,170.79,166.0,166.88,605500.0
2014-05-28 10:00:00,166.99,167.76,166.55,167.48,272300.0,166.99,167.76,166.55,167.48,272300.0
2014-05-28 10:30:00,167.48,167.76,166.9,167.44,130200.0,167.48,167.76,166.9,167.44,130200.0
2014-05-28 11:00:00,167.44,168.42,167.44,168.4,176200.0,167.44,168.42,167.44,168.4,176200.0
2014-05-28 11:30:00,168.41,169.31,168.35,168.63,146000.0,168.41,169.31,168.35,168.63,146000.0
2014-05-28 12:00:00,168.56,168.77,167.61,167.85,136000.0,168.56,168.77,167.61,167.85,136000.0
2014-05-28 12:30:00,167.85,168.67,167.73,168.35,80000.0,167.85,168.67,167.73,168.35,80000.0
2014-05-28 13:00:00,168.34,168.76,168.02,168.02,59300.0,168.34,168.76,168.02,168.02,59300.0
2014-05-28 13:30:00,168.02,168.64,167.92,168.57,95400.0,168.02,168.64,167.92,168.57,95400.0
2014-05-28 14:00:00,168.49,168.68,168.14,168.44,91000.0,168.49,168.68,168.14,168.44,91000.0
2014-05-28 14:30:00,168.32,168.32,167.11,167.66,71000.0,168.32,168.32,167.11,167.66,71000.0
2014-05-28 15:00:00,167.7,167.8,166.92,167.0,145600.0,167.7,167.8,166.92,167.0,145600.0
2014-05-28 15:30:00,166.97,167.09,166.09,166.18,373700.0,166.97,167.09,166.09,166.18,373700.0
2014-05-29 09:30:00,166.71,167.7,165.52,167.54,310600.0,166.71,167.7,165.52,167.54,310600.0
2014-05-29 10:00:00,167.53,167.59,166.41,167.17,178400.0,167.53,167.59,166.41,167.17,178400.0
2014-05-29 10:30:00,167.14,168.22,167.04,168.0,243600.0,167.14,168.22,167.04,168.0,243600.0
2014-05-29 11:00:00,168.0,168.97,167.71,168.96,157500.0,168.0,168.97,167.71,168.96,157500.0
2014-05-29 11:30:00,168.95,169.59,167.7,168.0,188800.0,168.95,169.59,167.7,168.0,188800.0
2014-05-29 12:00:00,168.07,168.65,167.42,167.89,78600.0,168.07,168.65,167.42,167.89,78600.0
2014-05-29 12:30:00,167.89,168.37,167.81,168.37,93600.0,167.89,168.37,167.81,168.37,93600.0
2014-05-29 13:00:00,168.34,168.49,167.86,168.49,43600.0,168.34,168.49,167.86,168.49,43600.0
2014-05-29 13:30:00,168.48,168.99,168.29,168.89,61500.0,168.48,168.99,168.29,168.89,61500.0
2014-05-29 14:00:00,168.89,168.89,167.92,167.94,60700.0,168.89,168.89,167.92,167.94,60700.0
2014-05-29 14:30:00,167.97,168.04,167.42,167.52,125400.0,167.97,168.04,167.42,167.52,125400.0
2014-05-29 15:00:00,167.6,167.7,167.04,167.33,127900.0,167.6,167.7,167.04,167.33,127900.0
2014-05-29 15:30:00,167.33,167.58,167.06,167.5,237900.0,167.33,167.58,167.06,167.5,237900.0
2014-05-30 09:30:00,167.78,167.87,165.67,166.19,333900.0,167.78,167.87,165.67,166.19,333900.0
2014-05-30 10:00:00,166.03,167.52,165.82,166.44,164800.0,166.03,167.52,165.82,166.44,164800.0
2014-05-30 10:30:00,166.26,166.72,166.0,166.02,99200.0,166.26,166.72,166.0,166.02,99200.0
2014-05-30 11:00:00,166.06,167.2,166.01,166.55,130000.0,166.06,167.2,166.01,166.55,130000.0
2014-05-30 11:30:00,166.56,166.85,166.03,166.03,52700.0,166.56,166.85,166.03,166.03,52700.0
2014-05-30 12:00:00,166.01,166.69,166.01,166.07,93700.0,166.01,166.69,166.01,166.07,93700.0
2014-05-30 12:30:00,166.03,166.19,165.15,165.75,171900.0,166.03,166.19,165.15,165.75,171900.0
2014-05-30 13:00:00,165.68,165.86,165.06,165.26,53600.0,165.68,165.86,165.06,165.26,53600.0
2014-05-30 13:30:00,165.19,165.49,165.05,165.41,68100.0,165.19,165.49,165.05,165.41,68100.0
2014-05-30 14:00:00,165.39,165.71,165.27,165.64,86100.0,165.39,165.71,165.27,165.64,86100.0
2014-05-30 14:30:00,165.76,165.87,165.27,165.37,55700.0,165.76,165.87,165.27,165.37,55700.0
2014-05-30 15:00:00,165.37,165.74,165.29,165.66,91200.0,165.37,165.74,165.29,165.66,91200.0
2014-05-30 15:30:00,165.71,166.2,165.56,166.0,243300.0,165.71,166.2,165.56,166.0,243300.0
2014-06-02 09:30:00,166.5,167.47,165.53,165.96,247900.0,166.5,167.47,165.53,165.96,247900.0
2014-06-02 10:00:00,166.03,166.51,164.27,166.24,271800.0,166.03,166.51,164.27,166.24,271800.0
2014-06-02 10:30:00,166.05,166.6,165.0,165.58,190100.0,166.05,166.6,165.0,165.58,190100.0
2014-06-02 11:00:00,165.55,166.11,165.0,165.81,208000.0,165.55,166.11,165.0,165.81,208000.0
2014-06-02 11:30:00,165.8,166.84,165.34,166.84,64600.0,165.8,166.84,165.34,166.84,64600.0
2014-06-02 12:00:00,166.84,166.87,166.1,166.18,76700.0,166.84,166.87,166.1,166.18,76700.0
2014-06-02 12:30:00,166.14,166.47,166.0,166.25,43400.0,166.14,166.47,166.0,166.25,43400.0
2014-06-02 13:00:00,166.35,167.4,166.26,167.3,85500.0,166.35,167.4,166.26,167.3,85500.0
2014-06-02 13:30:00,167.38,167.5,166.59,166.73,71800.0,167.38,167.5,166.59,166.73,71800.0
2014-06-02 14:00:00,166.7,167.08,166.43,166.91,92400.0,166.7,167.08,166.43,166.91,92400.0
2014-06-02 14:30:00,166.97,167.45,166.84,167.38,67700.0,166.97,167.45,166.84,167.38,67700.0
2014-06-02 15:00:00,167.29,167.5,167.0,167.09,67500.0,167.29,167.5,167.0,167.09,67500.0
2014-06-02 15:30:00,167.09,167.58,167.03,167.27,176200.0,167.09,167.58,167.03,167.27,176200.0
2014-06-03 09:30:00,167.0,167.19,165.0,165.97,332900.0,167.0,167.19,165.0,165.97,332900.0
2014-06-03 10:00:00,166.02,166.09,165.57,165.92,241300.0,166.02,166.09,165.57,165.92,241300.0
2014-06-03 10:30:00,165.91,166.32,164.57,164.6,243500.0,165.91,166.32,164.57,164.6,243500.0
2014-06-03 11:00:00,164.59,164.6,163.37,163.53,237000.0,164.59,164.6,163.37,163.53,237000.0
2014-06-03 11:30:00,163.52,163.99,163.14,163.28,222800.0,163.52,163.99,163.14,163.28,222800.0
2014-06-03 12:00:00,163.3,164.19,163.27,164.06,119700.0,163.3,164.19,163.27,164.06,119700.0
2014-06-03 12:30:00,164.0,164.03,163.2,163.27,104500.0,164.0,164.03,163.2,163.27,104500.0
2014-06-03 13:00:00,163.28,163.75,163.16,163.75,83300.0,163.28,163.75,163.16,163.75,83300.0
2014-06-03 13:30:00,163.75,163.86,163.1,163.33,115500.0,163.75,163.86,163.1,163.33,115500.0
2014-06-03 14:00:00,163.35,163.68,163.07,163.33,100600.0,163.35,163.68,163.07,163.33,100600.0
2014-06-03 14:30:00,163.34,163.37,163.04,163.11,107600.0,163.34,163.37,163.04,163.11,107600.0
2014-06-03 15:00:00,163.11,163.44,162.8,163.29,141300.0,163.11,163.44,162.8,163.29,141300.0
2014-06-03 15:30:00,163.29,164.16,163.26,163.73,270900.0,163.29,164.16,163.26,163.73,270900.0
2014-06-04 09:30:00,162.51,163.49,160.8,163.43,386400.0,162.51,163.49,160.8,163.43,386400.0
2014-06-04 10:00:00,163.31,163.75,162.17,162.96,118800.0,163.31,163.75,162.17,162.96,118800.0
2014-06-04 10:30:00,163.1,163.55,162.73,163.55,114100.0,163.1,163.55,162.73,163.55,114100.0
2014-06-04 11:00:00,163.57,164.29,163.57,164.07,141800.0,163.57,164.29,163.57,164.07,141800.0
2014-06-04 11:30:00,164.12,164.5,163.64,163.79,82600.0,164.12,164.5,163.64,163.79,82600.0
2014-06-04 12:00:00,163.8,164.02,163.43,163.7,44700.0,163.8,164.02,163.43,163.7,44700.0
2014-06-04 12:30:00,163.61,163.87,163.57,163.63,63200.0,163.61,163.87,163.57,163.63,63200.0
2014-06-04 13:00:00,163.64,164.26,163.56,163.91,86800.0,163.64,164.26,163.56,163.91,86800.0
2014-06-04 13:30:00,163.94,164.28,163.8,164.09,41100.0,163.94,164.28,163.8,164.09,41100.0
2014-06-04 14:00:00,164.11,164.23,163.6,163.63,57700.0,164.11,164.23,163.6,163.63,57700.0
2014-06-04 14:30:00,163.63,163.7,163.0,163.34,65300.0,163.63,163.7,163.0,163.34,65300.0
2014-06-04 15:00:00,163.36,163.64,162.85,163.21,86000.0,163.36,163.64,162.85,163.21,86000.0
2014-06-04 15:30:00,163.21,163.5,163.13,163.38,172000.0,163.21,163.5,163.13,163.38,172000.0
2014-06-05 09:30:00,162.9,165.3,162.68,165.1,330500.0,162.9,165.3,162.68,165.1,330500.0
2014-06-05 10:00:00,165.07,165.66,164.31,165.4,166700.0,165.07,165.66,164.31,165.4,166700.0
2014-06-05 10:30:00,165.27,165.9,165.08,165.77,124300.0,165.27,165.9,165.08,165.77,124300.0
2014-06-05 11:00:00,165.7,166.24,165.51,165.98,129200.0,165.7,166.24,165.51,165.98,129200.0
2014-06-05 11:30:00,166.02,166.75,165.9,166.72,99200.0,166.02,166.75,165.9,166.72,99200.0
2014-06-05 12:00:00,166.75,167.47,166.75,167.11,161900.0,166.75,167.47,166.75,167.11,161900.0
2014-06-05 12:30:00,167.13,168.14,167.05,167.61,180400.0,167.13,168.14,167.05,167.61,180400.0
2014-06-05 13:00:00,167.65,168.1,167.18,167.57,148400.0,167.65,168.1,167.18,167.57,148400.0
2014-06-05 13:30:00,167.57,167.86,166.48,166.6,87100.0,167.57,167.86,166.48,166.6,87100.0
2014-06-05 14:00:00,166.6,167.6,166.6,167.4,108300.0,166.6,167.6,166.6,167.4,108300.0
2014-06-05 14:30:00,167.31,167.6,166.41,166.54,98300.0,167.31,167.6,166.41,166.54,98300.0
2014-06-05 15:00:00,166.55,167.0,166.42,166.8,68300.0,166.55,167.0,166.42,166.8,68300.0
2014-06-05 15:30:00,166.79,167.0,166.04,166.41,258800.0,166.79,167.0,166.04,166.41,258800.0
2014-06-06 09:30:00,166.31,170.59,166.31,170.05,1465400.0,166.31,170.59,166.31,170.05,1465400.0
2014-06-06 10:00:00,170.0,173.34,169.75,172.87,2015800.0,170.0,173.34,169.75,172.87,2015800.0
2014-06-06 10:30:00,172.87,173.24,171.7,172.52,789200.0,172.87,173.24,171.7,172.52,789200.0
2014-06-06 11:00:00,172.51,172.72,172.15,172.45,333600.0,172.51,172.72,172.15,172.45,333600.0
2014-06-06 11:30:00,172.41,172.48,171.5,171.53,310200.0,172.41,172.48,171.5,171.53,310200.0
2014-06-06 12:00:00,171.51,171.97,171.2,171.43,282000.0,171.51,171.97,171.2,171.43,282000.0
2014-06-06 12:30:00,171.44,172.95,171.42,172.41,622000.0,171.44,172.95,171.42,172.41,622000.0
2014-06-06 13:00:00,172.41,172.93,171.78,172.63,293000.0,172.41,172.93,171.78,172.63,293000.0
2014-06-06 13:30:00,172.63,172.9,172.38,172.82,238200.0,172.63,172.9,172.38,172.82,238200.0
2014-06-06 14:00:00,172.76,173.13,172.53,173.1,356000.0,172.76,173.13,172.53,173.1,356000.0
2014-06-06 14:30:00,173.1,173.19,172.49,172.53,312200.0,173.1,173.19,172.49,172.53,312200.0
2014-06-06 15:00:00,172.52,172.83,172.09,172.24,274000.0,172.52,172.83,172.09,172.24,274000.0
2014-06-06 15:30:00,172.31,172.38,171.49,172.25,978600.0,172.31,172.38,171.49,172.25,978600.0
2014-06-09 09:30:00,172.41,174.58,172.32,174.33,463300.0,172.41,174.58,172.32,174.33,463300.0
2014-06-09 10:00:00,174.26,174.5,172.91,173.0,258900.0,174.26,174.5,172.91,173.0,258900.0
2014-06-09 10:30:00,172.86,173.98,172.63,173.8,179900.0,172.86,173.98,172.63,173.8,179900.0
2014-06-09 11:00:00,173.79,173.9,172.74,172.83,110500.0,173.79,173.9,172.74,172.83,110500.0
2014-06-09 11:30:00,172.84,173.07,172.17,172.18,157500.0,172.84,173.07,172.17,172.18,157500.0
2014-06-09 12:00:00,172.18,173.12,172.16,172.78,76400.0,172.18,173.12,172.16,172.78,76400.0
2014-06-09 12:30:00,172.73,173.07,172.3,172.45,76900.0,172.73,173.07,172.3,172.45,76900.0
2014-06-09 13:00:00,172.35,172.39,171.18,171.29,138000.0,172.35,172.39,171.18,171.29,138000.0
2014-06-09 13:30:00,171.25,171.53,170.66,170.9,137900.0,171.25,171.53,170.66,170.9,137900.0
2014-06-09 14:00:00,170.93,171.25,170.41,170.73,88900.0,170.93,171.25,170.41,170.73,88900.0
2014-06-09 14:30:00,170.77,171.59,170.38,171.5,89800.0,170.77,171.59,170.38,171.5,89800.0
2014-06-09 15:00:00,171.53,172.0,171.35,171.58,84300.0,171.53,172.0,171.35,171.58,84300.0
2014-06-09 15:30:00,171.59,171.8,171.35,171.52,162700.0,171.59,171.8,171.35,171.52,162700.0
2014-06-10 09:30:00,171.65,174.98,171.08,173.68,536500.0,171.65,174.98,171.08,173.68,536500.0
2014-06-10 10:00:00,173.53,175.48,173.0,175.09,700600.0,173.53,175.48,173.0,175.09,700600.0
2014-06-10 10:30:00,175.06,175.78,174.86,175.33,333700.0,175.06,175.78,174.86,175.33,333700.0
2014-06-10 11:00:00,175.35,175.5,173.72,174.33,322300.0,175.35,175.5,173.72,174.33,322300.0
2014-06-10 11:30:00,174.33,175.2,174.29,175.04,120400.0,174.33,175.2,174.29,175.04,120400.0
2014-06-10 12:00:00,175.1,175.5,174.73,175.29,136700.0,175.1,175.5,174.73,175.29,136700.0
2014-06-10 12:30:00,175.27,176.0,175.13,175.99,205400.0,175.27,176.0,175.13,175.99,205400.0
2014-06-10 13:00:00,175.99,176.28,175.8,175.99,195400.0,175.99,176.28,175.8,175.99,195400.0
2014-06-10 13:30:00,175.95,176.12,175.65,175.9,89800.0,175.95,176.12,175.65,175.9,89800.0
2014-06-10 14:00:00,175.9,175.9,175.5,175.59,138000.0,175.9,175.9,175.5,175.59,138000.0
2014-06-10 14:30:00,175.55,175.75,175.41,175.68,104400.0,175.55,175.75,175.41,175.68,104400.0
2014-06-10 15:00:00,175.69,176.13,175.6,176.1,166400.0,175.69,176.13,175.6,176.1,166400.0
2014-06-10 15:30:00,176.09,176.16,175.67,176.14,423100.0,176.09,176.16,175.67,176.14,423100.0
2014-06-11 09:30:00,174.15,177.7,173.56,177.17,701100.0,174.15,177.7,173.56,177.17,701100.0
2014-06-11 10:00:00,177.33,178.48,176.81,178.03,344000.0,177.33,178.48,176.81,178.03,344000.0
2014-06-11 10:30:00,178.0,178.1,177.06,177.39,267100.0,178.0,178.1,177.06,177.39,267100.0
2014-06-11 11:00:00,177.41,178.49,177.14,177.63,221500.0,177.41,178.49,177.14,177.63,221500.0
2014-06-11 11:30:00,177.69,178.68,177.27,177.49,188300.0,177.69,178.68,177.27,177.49,188300.0
2014-06-11 12:00:00,177.5,177.66,176.99,177.66,104700.0,177.5,177.66,176.99,177.66,104700.0
2014-06-11 12:30:00,177.66,178.2,177.33,178.11,93600.0,177.66,178.2,177.33,178.11,93600.0
2014-06-11 13:00:00,178.11,178.27,177.31,177.5,57800.0,178.11,178.27,177.31,177.5,57800.0
2014-06-11 13:30:00,177.5,177.5,176.46,176.84,115300.0,177.5,177.5,176.46,176.84,115300.0
2014-06-11 14:00:00,176.77,177.03,175.73,176.81,160800.0,176.77,177.03,175.73,176.81,160800.0
2014-06-11 14:30:00,176.67,177.07,176.18,176.49,119200.0,176.67,177.07,176.18,176.49,119200.0
2014-06-11 15:00:00,176.55,176.75,176.17,176.57,88600.0,176.55,176.75,176.17,176.57,88600.0
2014-06-11 15:30:00,176.64,177.06,176.33,176.51,288800.0,176.64,177.06,176.33,176.51,288800.0
2014-06-12 09:30:00,176.5,179.29,174.76,178.46,488700.0,176.5,179.29,174.76,178.46,488700.0
2014-06-12 10:00:00,178.57,179.5,176.9,176.92,280800.0,178.57,179.5,176.9,176.92,280800.0
2014-06-12 10:30:00,176.9,178.82,176.5,178.56,203100.0,176.9,178.82,176.5,178.56,203100.0
2014-06-12 11:00:00,178.59,178.74,177.62,178.18,73500.0,178.59,178.74,177.62,178.18,73500.0
2014-06-12 11:30:00,178.19,178.8,178.0,178.63,104500.0,178.19,178.8,178.0,178.63,104500.0
2014-06-12 12:00:00,178.62,179.25,178.45,178.99,106800.0,178.62,179.25,178.45,178.99,106800.0
2014-06-12 12:30:00,178.94,179.35,178.61,178.78,142300.0,178.94,179.35,178.61,178.78,142300.0
2014-06-12 13:00:00,178.82,178.89,177.7,177.96,178000.0,178.82,178.89,177.7,177.96,178000.0
2014-06-12 13:30:00,177.94,178.11,176.72,177.22,184800.0,177.94,178.11,176.72,177.22,184800.0
2014-06-12 14:00:00,177.15,177.25,176.33,176.48,131900.0,177.15,177.25,176.33,176.48,131900.0
2014-06-12 14:30:00,176.46,177.24,175.58,176.7,206600.0,176.46,177.24,175.58,176.7,206600.0
2014-06-12 15:00:00,176.6,176.82,176.04,176.39,184100.0,176.6,176.82,176.04,176.39,184100.0
2014-06-12 15:30:00,176.44,176.45,175.64,175.97,334400.0,176.44,176.45,175.64,175.97,334400.0
2014-06-13 09:30:00,176.31,178.47,176.3,177.43,353400.0,176.31,178.47,176.3,177.43,353400.0
2014-06-13 10:00:00,177.3,178.23,175.8,177.76,270800.0,177.3,178.23,175.8,177.76,270800.0
2014-06-13 10:30:00,177.69,179.23,177.57,179.19,360000.0,177.69,179.23,177.57,179.19,360000.0
2014-06-13 11:00:00,179.25,179.5,178.23,178.31,191800.0,179.25,179.5,178.23,178.31,191800.0
2014-06-13 11:30:00,178.35,178.5,177.01,177.59,133900.0,178.35,178.5,177.01,177.59,133900.0
2014-06-13 12:00:00,177.64,178.5,177.54,177.57,77500.0,177.64,178.5,177.54,177.57,77500.0
2014-06-13 12:30:00,177.58,177.79,177.32,177.39,51300.0,177.58,177.79,177.32,177.39,51300.0
2014-06-13 13:00:00,177.39,177.61,177.19,177.31,45300.0,177.39,177.61,177.19,177.31,45300.0
2014-06-13 13:30:00,177.32,178.1,177.24,177.94,54000.0,177.32,178.1,177.24,177.94,54000.0
2014-06-13 14:00:00,177.97,178.4,177.66,177.9,114400.0,177.97,178.4,177.66,177.9,114400.0
2014-06-13 14:30:00,177.92,178.35,177.91,178.21,63500.0,177.92,178.35,177.91,178.21,63500.0
2014-06-13 15:00:00,178.27,178.55,177.94,177.98,103800.0,178.27,178.55,177.94,177.98,103800.0
2014-06-13 15:30:00,178.0,178.17,177.77,178.08,273200.0,178.0,178.17,177.77,178.08,273200.0
2014-06-16 09:30:00,177.45,177.47,175.26,175.61,365200.0,177.45,177.47,175.26,175.61,365200.0
2014-06-16 10:00:00,175.53,176.55,174.83,175.17,369700.0,175.53,176.55,174.83,175.17,369700.0
2014-06-16 10:30:00,175.17,176.31,175.09,175.77,111800.0,175.17,176.31,175.09,175.77,111800.0
2014-06-16 11:00:00,175.57,175.79,174.89,175.01,131500.0,175.57,175.79,174.89,175.01,131500.0
2014-06-16 11:30:00,175.01,175.68,174.56,175.47,85500.0,175.01,175.68,174.56,175.47,85500.0
2014-06-16 12:00:00,175.53,176.44,175.51,176.32,58100.0,175.53,176.44,175.51,176.32,58100.0
2014-06-16 12:30:00,176.24,176.63,176.05,176.39,83200.0,176.24,176.63,176.05,176.39,83200.0
2014-06-16 13:00:00,176.39,176.6,175.71,175.86,79700.0,176.39,176.6,175.71,175.86,79700.0
2014-06-16 13:30:00,175.9,176.55,175.78,176.22,111100.0,175.9,176.55,175.78,176.22,111100.0
2014-06-16 14:00:00,176.23,177.15,175.78,177.01,100500.0,176.23,177.15,175.78,177.01,100500.0
2014-06-16 14:30:00,177.01,177.23,176.8,176.81,82600.0,177.01,177.23,176.8,176.81,82600.0
2014-06-16 15:00:00,176.8,176.96,176.44,176.62,70100.0,176.8,176.96,176.44,176.62,70100.0
2014-06-16 15:30:00,176.57,177.04,176.49,176.89,202700.0,176.57,177.04,176.49,176.89,202700.0
2014-06-17 09:30:00,177.46,178.73,176.17,177.65,277800.0,177.46,178.73,176.17,177.65,277800.0
2014-06-17 10:00:00,177.67,179.26,177.15,178.65,274600.0,177.67,179.26,177.15,178.65,274600.0
2014-06-17 10:30:00,178.65,178.65,177.4,177.7,111000.0,178.65,178.65,177.4,177.7,111000.0
2014-06-17 11:00:00,177.82,177.88,176.9,177.2,129600.0,177.82,177.88,176.9,177.2,129600.0
2014-06-17 11:30:00,177.22,177.59,177.0,177.01,92500.0,177.22,177.59,177.0,177.01,92500.0
2014-06-17 12:00:00,176.97,177.31,176.56,177.2,71000.0,176.97,177.31,176.56,177.2,71000.0
2014-06-17 12:30:00,177.22,177.77,177.12,177.21,71600.0,177.22,177.77,177.12,177.21,71600.0
2014-06-17 13:00:00,177.22,177.35,176.24,176.24,75900.0,177.22,177.35,176.24,176.24,75900.0
2014-06-17 13:30:00,176.22,177.1,176.17,177.0,67300.0,176.22,177.1,176.17,177.0,67300.0
2014-06-17 14:00:00,176.84,177.52,176.81,177.49,36800.0,176.84,177.52,176.81,177.49,36800.0
2014-06-17 14:30:00,177.54,178.1,177.41,178.05,83500.0,177.54,178.1,177.41,178.05,83500.0
2014-06-17 15:00:00,178.03,178.68,178.03,178.61,118200.0,178.03,178.68,178.03,178.61,118200.0
2014-06-17 15:30:00,178.69,179.26,178.05,178.2,363700.0,178.69,179.26,178.05,178.2,363700.0
2014-06-18 09:30:00,178.41,178.41,176.52,177.44,398600.0,178.41,178.41,176.52,177.44,398600.0
2014-06-18 10:00:00,177.41,178.09,177.15,177.86,198200.0,177.41,178.09,177.15,177.86,198200.0
2014-06-18 10:30:00,177.77,178.29,177.31,177.44,157000.0,177.77,178.29,177.31,177.44,157000.0
2014-06-18 11:00:00,177.44,178.0,177.42,177.42,124800.0,177.44,178.0,177.42,177.42,124800.0
2014-06-18 11:30:00,177.43,177.7,177.42,177.55,40100.0,177.43,177.7,177.42,177.55,40100.0
2014-06-18 12:00:00,177.56,177.63,177.3,177.31,62500.0,177.56,177.63,177.3,177.31,62500.0
2014-06-18 12:30:00,177.33,177.52,176.56,176.61,154300.0,177.33,177.52,176.56,176.61,154300.0
2014-06-18 13:00:00,176.61,176.8,175.14,175.14,193600.0,176.61,176.8,175.14,175.14,193600.0
2014-06-18 13:30:00,175.16,175.3,174.53,174.95,123000.0,175.16,175.3,174.53,174.95,123000.0
2014-06-18 14:00:00,174.92,176.54,174.77,176.42,182400.0,174.92,176.54,174.77,176.42,182400.0
2014-06-18 14:30:00,176.41,176.84,176.11,176.64,151200.0,176.41,176.84,176.11,176.64,151200.0
2014-06-18 15:00:00,176.71,176.99,176.61,176.73,135600.0,176.71,176.99,176.61,176.73,135600.0
2014-06-18 15:30:00,176.74,177.05,176.58,176.7,307900.0,176.74,177.05,176.58,176.7,307900.0
2014-06-19 09:30:00,177.1,177.17,174.51,174.53,341600.0,177.1,177.17,174.51,174.53,341600.0
2014-06-19 10:00:00,174.59,174.79,174.0,174.68,217400.0,174.59,174.79,174.0,174.68,217400.0
2014-06-19 10:30:00,174.7,175.09,174.31,174.45,97400.0,174.7,175.09,174.31,174.45,97400.0
2014-06-19 11:00:00,174.49,175.13,174.49,174.79,52500.0,174.49,175.13,174.49,174.79,52500.0
2014-06-19 11:30:00,174.88,175.05,174.51,174.68,51200.0,174.88,175.05,174.51,174.68,51200.0
2014-06-19 12:00:00,174.67,174.85,174.53,174.67,63000.0,174.67,174.85,174.53,174.67,63000.0
2014-06-19 12:30:00,174.56,174.95,174.17,174.21,34300.0,174.56,174.95,174.17,174.21,34300.0
2014-06-19 13:00:00,174.14,174.31,173.21,173.94,134000.0,174.14,174.31,173.21,173.94,134000.0
2014-06-19 13:30:00,173.94,174.3,173.8,174.13,47200.0,173.94,174.3,173.8,174.13,47200.0
2014-06-19 14:00:00,174.13,174.29,173.96,174.11,37600.0,174.13,174.29,173.96,174.11,37600.0
2014-06-19 14:30:00,174.01,174.82,174.01,174.33,60800.0,174.01,174.82,174.01,174.33,60800.0
2014-06-19 15:00:00,174.37,174.59,174.25,174.58,52400.0,174.37,174.59,174.25,174.58,52400.0
2014-06-19 15:30:00,174.58,174.85,174.28,174.37,193400.0,174.58,174.85,174.28,174.37,193400.0
2014-06-20 09:30:00,175.17,176.96,173.58,175.06,718000.0,175.17,176.96,173.58,175.06,718000.0
2014-06-20 10:00:00,175.11,175.26,173.58,173.58,264600.0,175.11,175.26,173.58,173.58,264600.0
2014-06-20 10:30:00,173.59,173.67,172.9,173.26,220900.0,173.59,173.67,172.9,173.26,220900.0
2014-06-20 11:00:00,173.25,174.61,173.16,173.88,199000.0,173.25,174.61,173.16,173.88,199000.0
2014-06-20 11:30:00,173.9,174.01,173.25,173.87,110800.0,173.9,174.01,173.25,173.87,110800.0
2014-06-20 12:00:00,173.82,173.85,173.07,173.13,106000.0,173.82,173.85,173.07,173.13,106000.0
2014-06-20 12:30:00,173.19,173.52,173.0,173.51,58000.0,173.19,173.52,173.0,173.51,58000.0
2014-06-20 13:00:00,173.49,173.52,173.25,173.27,67100.0,173.49,173.52,173.25,173.27,67100.0
2014-06-20 13:30:00,173.26,173.58,173.09,173.58,65300.0,173.26,173.58,173.09,173.58,65300.0
2014-06-20 14:00:00,173.61,173.94,173.56,173.94,90200.0,173.61,173.94,173.56,173.94,90200.0
2014-06-20 14:30:00,173.9,174.12,173.9,174.1,43900.0,173.9,174.12,173.9,174.1,43900.0
2014-06-20 15:00:00,174.1,174.28,173.85,174.13,65600.0,174.1,174.28,173.85,174.13,65600.0
2014-06-20 15:30:00,174.16,174.59,174.16,174.5,201200.0,174.16,174.59,174.16,174.5,201200.0
2014-06-23 09:30:00,174.0,176.92,174.0,175.31,540300.0,174.0,176.92,174.0,175.31,540300.0
2014-06-23 10:00:00,175.3,177.25,174.82,175.87,410200.0,175.3,177.25,174.82,175.87,410200.0
2014-06-23 10:30:00,175.91,176.25,175.7,175.99,101900.0,175.91,176.25,175.7,175.99,101900.0
2014-06-23 11:00:00,176.07,176.82,176.01,176.33,116800.0,176.07,176.82,176.01,176.33,116800.0
2014-06-23 11:30:00,176.29,177.23,176.17,176.32,124500.0,176.29,177.23,176.17,176.32,124500.0
2014-06-23 12:00:00,176.38,176.99,176.32,176.84,97100.0,176.38,176.99,176.32,176.84,97100.0
2014-06-23 12:30:00,176.84,176.98,176.67,176.98,75500.0,176.84,176.98,176.67,176.98,75500.0
2014-06-23 13:00:00,176.92,177.39,176.92,177.35,213200.0,176.92,177.39,176.92,177.35,213200.0
2014-06-23 13:30:00,177.34,177.47,177.26,177.44,113900.0,177.34,177.47,177.26,177.44,113900.0
2014-06-23 14:00:00,177.44,178.92,177.42,178.53,406900.0,177.44,178.92,177.42,178.53,406900.0
2014-06-23 14:30:00,178.49,178.5,177.75,178.18,169500.0,178.49,178.5,177.75,178.18,169500.0
2014-06-23 15:00:00,178.2,178.34,177.83,178.04,131000.0,178.2,178.34,177.83,178.04,131000.0
2014-06-23 15:30:00,178.06,178.28,177.3,177.55,305300.0,178.06,178.28,177.3,177.55,305300.0
2014-06-24 09:30:00,177.02,178.73,176.2,178.34,533900.0,177.02,178.73,176.2,178.34,533900.0
2014-06-24 10:00:00,178.35,182.06,178.05,181.73,819700.0,178.35,182.06,178.05,181.73,819700.0
2014-06-24 10:30:00,181.73,182.89,181.7,182.81,613500.0,181.73,182.89,181.7,182.81,613500.0
2014-06-24 11:00:00,182.82,184.29,182.77,182.97,467200.0,182.82,184.29,182.77,182.97,467200.0
2014-06-24 11:30:00,182.97,183.34,182.35,182.99,320900.0,182.97,183.34,182.35,182.99,320900.0
2014-06-24 12:00:00,183.04,183.85,182.94,183.79,182100.0,183.04,183.85,182.94,183.79,182100.0
2014-06-24 12:30:00,183.77,183.8,183.12,183.34,361700.0,183.77,183.8,183.12,183.34,361700.0
2014-06-24 13:00:00,183.27,183.85,182.86,183.85,213500.0,183.27,183.85,182.86,183.85,213500.0
2014-06-24 13:30:00,183.79,183.85,183.26,183.49,163600.0,183.79,183.85,183.26,183.49,163600.0
2014-06-24 14:00:00,183.49,183.75,183.39,183.49,223700.0,183.49,183.75,183.39,183.49,223700.0
2014-06-24 14:30:00,183.43,183.62,182.97,183.34,250000.0,183.43,183.62,182.97,183.34,250000.0
2014-06-24 15:00:00,183.29,183.33,181.07,181.39,464600.0,183.29,183.33,181.07,181.39,464600.0
2014-06-24 15:30:00,181.31,181.62,180.92,181.25,429600.0,181.31,181.62,180.92,181.25,429600.0
2014-06-25 09:30:00,180.0,185.5,179.26,184.72,825300.0,180.0,185.5,179.26,184.72,825300.0
2014-06-25 10:00:00,184.57,185.2,183.15,183.97,332400.0,184.57,185.2,183.15,183.97,332400.0
2014-06-25 10:30:00,184.09,184.9,182.75,184.69,368100.0,184.09,184.9,182.75,184.69,368100.0
2014-06-25 11:00:00,184.77,185.23,183.91,184.71,181700.0,184.77,185.23,183.91,184.71,181700.0
2014-06-25 11:30:00,184.69,185.82,184.54,185.34,228300.0,184.69,185.82,184.54,185.34,228300.0
2014-06-25 12:00:00,185.34,185.5,184.6,184.6,183200.0,185.34,185.5,184.6,184.6,183200.0
2014-06-25 12:30:00,184.67,184.76,183.91,184.24,129300.0,184.67,184.76,183.91,184.24,129300.0
2014-06-25 13:00:00,184.26,184.81,184.16,184.37,116300.0,184.26,184.81,184.16,184.37,116300.0
2014-06-25 13:30:00,184.38,184.54,183.91,184.27,98400.0,184.38,184.54,183.91,184.27,98400.0
2014-06-25 14:00:00,184.33,184.33,183.81,183.88,95700.0,184.33,184.33,183.81,183.88,95700.0
2014-06-25 14:30:00,183.93,184.53,183.87,184.32,137000.0,183.93,184.53,183.87,184.32,137000.0
2014-06-25 15:00:00,184.26,184.79,184.19,184.62,794200.0,184.26,184.79,184.19,184.62,794200.0
2014-06-25 15:30:00,184.62,185.09,184.06,184.46,288200.0,184.62,185.09,184.06,184.46,288200.0
2014-06-26 09:30:00,184.46,185.9,183.0,184.8,498200.0,184.46,185.9,183.0,184.8,498200.0
2014-06-26 10:00:00,184.68,185.37,183.64,184.18,303100.0,184.68,185.37,183.64,184.18,303100.0
2014-06-26 10:30:00,184.16,184.7,183.15,184.42,146600.0,184.16,184.7,183.15,184.42,146600.0
2014-06-26 11:00:00,184.47,184.93,184.25,184.51,97600.0,184.47,184.93,184.25,184.51,97600.0
2014-06-26 11:30:00,184.42,184.53,183.8,184.15,45100.0,184.42,184.53,183.8,184.15,45100.0
2014-06-26 12:00:00,184.15,184.15,183.05,183.28,73600.0,184.15,184.15,183.05,183.28,73600.0
2014-06-26 12:30:00,183.23,183.51,182.51,182.8,106900.0,183.23,183.51,182.51,182.8,106900.0
2014-06-26 13:00:00,182.78,183.53,182.34,183.44,107900.0,182.78,183.53,182.34,183.44,107900.0
2014-06-26 13:30:00,183.5,183.59,183.23,183.35,61800.0,183.5,183.59,183.23,183.35,61800.0
2014-06-26 14:00:00,183.42,183.62,183.27,183.45,65800.0,183.42,183.62,183.27,183.45,65800.0
2014-06-26 14:30:00,183.48,183.8,183.43,183.51,59900.0,183.48,183.8,183.43,183.51,59900.0
2014-06-26 15:00:00,183.56,183.94,183.48,183.57,69100.0,183.56,183.94,183.48,183.57,69100.0
2014-06-26 15:30:00,183.56,183.86,183.33,183.67,181100.0,183.56,183.86,183.33,183.67,181100.0
2014-06-27 09:30:00,183.45,184.47,182.85,184.24,423500.0,183.45,184.47,182.85,184.24,423500.0
2014-06-27 10:00:00,184.38,185.54,184.27,185.12,283900.0,184.38,185.54,184.27,185.12,283900.0
2014-06-27 10:30:00,185.14,185.25,183.8,184.47,212900.0,185.14,185.25,183.8,184.47,212900.0
2014-06-27 11:00:00,184.5,185.22,184.4,184.81,135200.0,184.5,185.22,184.4,184.81,135200.0
2014-06-27 11:30:00,184.8,185.17,184.64,185.13,59200.0,184.8,185.17,184.64,185.13,59200.0
2014-06-27 12:00:00,185.12,185.2,184.91,185.01,59100.0,185.12,185.2,184.91,185.01,59100.0
2014-06-27 12:30:00,184.96,185.11,184.51,184.7,52600.0,184.96,185.11,184.51,184.7,52600.0
2014-06-27 13:00:00,184.82,184.89,184.4,184.66,62600.0,184.82,184.89,184.4,184.66,62600.0
2014-06-27 13:30:00,184.66,185.0,184.35,184.72,69700.0,184.66,185.0,184.35,184.72,69700.0
2014-06-27 14:00:00,184.73,185.0,184.71,184.97,50400.0,184.73,185.0,184.71,184.97,50400.0
2014-06-27 14:30:00,184.97,185.19,184.86,184.97,82300.0,184.97,185.19,184.86,184.97,82300.0
2014-06-27 15:00:00,184.99,185.29,184.92,185.01,181700.0,184.99,185.29,184.92,185.01,181700.0
2014-06-27 15:30:00,184.97,185.14,184.8,185.0,196500.0,184.97,185.14,184.8,185.0,196500.0
2014-06-30 09:30:00,185.41,186.81,184.17,186.81,663100.0,185.41,186.81,184.17,186.81,663100.0
2014-06-30 10:00:00,186.82,188.25,186.26,188.12,377300.0,186.82,188.25,186.26,188.12,377300.0
2014-06-30 10:30:00,188.15,188.66,187.12,187.21,317400.0,188.15,188.66,187.12,187.21,317400.0
2014-06-30 11:00:00,187.13,187.75,187.11,187.55,124800.0,187.13,187.75,187.11,187.55,124800.0
2014-06-30 11:30:00,187.49,187.75,187.25,187.67,94500.0,187.49,187.75,187.25,187.67,94500.0
2014-06-30 12:00:00,187.74,188.11,187.5,187.67,97000.0,187.74,188.11,187.5,187.67,97000.0
2014-06-30 12:30:00,187.64,187.7,186.92,187.08,98200.0,187.64,187.7,186.92,187.08,98200.0
2014-06-30 13:00:00,187.06,187.91,186.98,187.9,92800.0,187.06,187.91,186.98,187.9,92800.0
2014-06-30 13:30:00,187.9,187.91,186.88,186.96,77800.0,187.9,187.91,186.88,186.96,77800.0
2014-06-30 14:00:00,186.99,187.21,186.73,186.91,105000.0,186.99,187.21,186.73,186.91,105000.0
2014-06-30 14:30:00,186.96,187.72,186.91,187.2,112700.0,186.96,187.72,186.91,187.2,112700.0
2014-06-30 15:00:00,187.24,187.75,187.0,187.42,165300.0,187.24,187.75,187.0,187.42,165300.0
2014-06-30 15:30:00,187.43,187.49,186.76,186.81,373400.0,187.43,187.49,186.76,186.81,373400.0
2014-07-01 09:30:00,188.05,189.09,186.5,188.94,603000.0,188.05,189.09,186.5,188.94,603000.0
2014-07-01 10:00:00,188.95,189.87,188.84,189.31,387100.0,188.95,189.87,188.84,189.31,387100.0
2014-07-01 10:30:00,189.31,190.08,189.25,189.79,384200.0,189.31,190.08,189.25,189.79,384200.0
2014-07-01 11:00:00,189.83,189.98,189.5,189.9,119100.0,189.83,189.98,189.5,189.9,119100.0
2014-07-01 11:30:00,189.9,190.08,189.82,190.02,140500.0,189.9,190.08,189.82,190.02,140500.0
2014-07-01 12:00:00,190.0,191.56,189.85,191.56,325200.0,190.0,191.56,189.85,191.56,325200.0
2014-07-01 12:30:00,191.55,191.55,189.57,190.78,276100.0,191.55,191.55,189.57,190.78,276100.0
2014-07-01 13:00:00,190.78,190.88,190.59,190.64,114200.0,190.78,190.88,190.59,190.64,114200.0
2014-07-01 13:30:00,190.65,191.0,190.6,190.94,154000.0,190.65,191.0,190.6,190.94,154000.0
2014-07-01 14:00:00,190.9,191.19,190.65,191.14,130400.0,190.9,191.19,190.65,191.14,130400.0
2014-07-01 14:30:00,191.13,191.49,190.93,191.36,191800.0,191.13,191.49,190.93,191.36,191800.0
2014-07-01 15:00:00,191.34,191.37,190.83,191.26,236700.0,191.34,191.37,190.83,191.26,236700.0
2014-07-01 15:30:00,191.25,191.52,191.17,191.34,492000.0,191.25,191.52,191.17,191.34,492000.0
2014-07-02 09:30:00,192.21,192.4,190.53,191.66,988300.0,192.21,192.4,190.53,191.66,988300.0
2014-07-02 10:00:00,191.78,193.89,191.45,193.16,352800.0,191.78,193.89,191.45,193.16,352800.0
2014-07-02 10:30:00,193.16,193.21,192.06,192.73,271600.0,193.16,193.21,192.06,192.73,271600.0
2014-07-02 11:00:00,192.81,192.81,192.02,192.59,152600.0,192.81,192.81,192.02,192.59,152600.0
2014-07-02 11:30:00,192.6,192.66,191.6,191.64,137600.0,192.6,192.66,191.6,191.64,137600.0
2014-07-02 12:00:00,191.67,191.92,191.5,191.85,108100.0,191.67,191.92,191.5,191.85,108100.0
2014-07-02 12:30:00,191.83,192.19,191.67,191.9,67000.0,191.83,192.19,191.67,191.9,67000.0
2014-07-02 13:00:00,191.9,192.08,191.38,191.55,82200.0,191.9,192.08,191.38,191.55,82200.0
2014-07-02 13:30:00,191.54,191.63,190.7,191.08,228000.0,191.54,191.63,190.7,191.08,228000.0
2014-07-02 14:00:00,191.09,191.19,190.79,190.85,100900.0,191.09,191.19,190.79,190.85,100900.0
2014-07-02 14:30:00,190.87,190.9,189.42,189.59,135600.0,190.87,190.9,189.42,189.59,135600.0
2014-07-02 15:00:00,189.59,190.19,189.56,190.08,88100.0,189.59,190.19,189.56,190.08,88100.0
2014-07-02 15:30:00,190.05,190.37,189.66,189.94,239000.0,190.05,190.37,189.66,189.94,239000.0
2014-07-03 09:30:00,191.36,191.55,189.7,191.25,373000.0,191.36,191.55,189.7,191.25,373000.0
2014-07-03 10:00:00,191.28,191.52,190.7,191.16,234500.0,191.28,191.52,190.7,191.16,234500.0
2014-07-03 10:30:00,191.2,191.26,189.31,190.11,263400.0,191.2,191.26,189.31,190.11,263400.0
2014-07-03 11:00:00,190.15,191.22,189.8,191.12,264900.0,190.15,191.22,189.8,191.12,264900.0
2014-07-03 11:30:00,191.02,191.22,190.75,190.89,141200.0,191.02,191.22,190.75,190.89,141200.0
2014-07-03 12:00:00,190.81,191.26,190.02,191.08,157800.0,190.81,191.26,190.02,191.08,157800.0
2014-07-03 12:30:00,191.08,191.24,190.8,190.9,161900.0,191.08,191.24,190.8,190.9,161900.0
2014-07-07 09:30:00,191.84,191.84,189.7,190.57,237900.0,191.84,191.84,189.7,190.57,237900.0
2014-07-07 10:00:00,190.56,191.32,190.2,190.43,148100.0,190.56,191.32,190.2,190.43,148100.0
2014-07-07 10:30:00,190.55,191.13,190.02,190.19,120200.0,190.55,191.13,190.02,190.19,120200.0
2014-07-07 11:00:00,190.17,190.21,188.54,188.79,132000.0,190.17,190.21,188.54,188.79,132000.0
2014-07-07 11:30:00,188.77,189.31,188.11,188.37,110800.0,188.77,189.31,188.11,188.37,110800.0
2014-07-07 12:00:00,188.34,189.28,188.2,189.14,96400.0,188.34,189.28,188.2,189.14,96400.0
2014-07-07 12:30:00,189.2,189.26,188.4,188.5,62100.0,189.2,189.26,188.4,188.5,62100.0
2014-07-07 13:00:00,188.5,189.17,188.0,189.0,93600.0,188.5,189.17,188.0,189.0,93600.0
2014-07-07 13:30:00,188.97,189.0,188.49,188.73,109100.0,188.97,189.0,188.49,188.73,109100.0
2014-07-07 14:00:00,188.7,188.95,187.9,187.98,107600.0,188.7,188.95,187.9,187.98,107600.0
2014-07-07 14:30:00,187.99,188.36,187.89,188.25,96200.0,187.99,188.36,187.89,188.25,96200.0
2014-07-07 15:00:00,188.3,188.44,187.64,187.94,133400.0,188.3,188.44,187.64,187.94,133400.0
2014-07-07 15:30:00,187.94,188.3,187.88,187.97,294100.0,187.94,188.3,187.88,187.97,294100.0
2014-07-08 09:30:00,187.71,188.4,182.18,182.88,683200.0,187.71,188.4,182.18,182.88,683200.0
2014-07-08 10:00:00,182.82,182.82,181.31,181.71,512100.0,182.82,182.82,181.31,181.71,512100.0
2014-07-08 10:30:00,181.75,181.81,180.6,181.42,293400.0,181.75,181.81,180.6,181.42,293400.0
2014-07-08 11:00:00,181.36,181.7,179.13,180.27,399000.0,181.36,181.7,179.13,180.27,399000.0
2014-07-08 11:30:00,180.38,181.09,177.82,178.33,447700.0,180.38,181.09,177.82,178.33,447700.0
2014-07-08 12:00:00,178.16,180.58,178.16,180.48,194200.0,178.16,180.58,178.16,180.48,194200.0
2014-07-08 12:30:00,180.47,180.79,179.85,179.88,122200.0,180.47,180.79,179.85,179.88,122200.0
2014-07-08 13:00:00,179.97,181.9,179.86,181.9,114200.0,179.97,181.9,179.86,181.9,114200.0
2014-07-08 13:30:00,181.77,182.88,181.12,182.29,122800.0,181.77,182.88,181.12,182.29,122800.0
2014-07-08 14:00:00,182.28,182.4,181.5,181.81,84100.0,182.28,182.4,181.5,181.81,84100.0
2014-07-08 14:30:00,181.94,182.33,181.45,181.81,57800.0,181.94,182.33,181.45,181.81,57800.0
2014-07-08 15:00:00,181.82,182.31,181.28,182.1,102400.0,181.82,182.31,181.28,182.1,102400.0
2014-07-08 15:30:00,182.02,182.48,181.87,182.28,248500.0,182.02,182.48,181.87,182.28,248500.0
2014-07-09 09:30:00,182.09,183.24,180.51,180.59,421300.0,182.09,183.24,180.51,180.59,421300.0
2014-07-09 10:00:00,180.63,181.29,179.84,181.25,255500.0,180.63,181.29,179.84,181.25,255500.0
2014-07-09 10:30:00,181.26,183.77,181.07,183.15,214800.0,181.26,183.77,181.07,183.15,214800.0
2014-07-09 11:00:00,183.22,183.76,182.61,183.49,123300.0,183.22,183.76,182.61,183.49,123300.0
2014-07-09 11:30:00,183.34,183.74,182.8,183.3,84600.0,183.34,183.74,182.8,183.3,84600.0
2014-07-09 12:00:00,183.41,183.89,183.39,183.65,59600.0,183.41,183.89,183.39,183.65,59600.0
2014-07-09 12:30:00,183.6,183.95,183.26,183.84,55700.0,183.6,183.95,183.26,183.84,55700.0
2014-07-09 13:00:00,183.76,184.1,183.58,183.74,67900.0,183.76,184.1,183.58,183.74,67900.0
2014-07-09 13:30:00,183.75,184.8,183.73,184.01,79200.0,183.75,184.8,183.73,184.01,79200.0
2014-07-09 14:00:00,184.05,184.47,183.25,184.12,92600.0,184.05,184.47,183.25,184.12,92600.0
2014-07-09 14:30:00,184.18,184.62,184.03,184.3,80100.0,184.18,184.62,184.03,184.3,80100.0
2014-07-09 15:00:00,184.33,184.76,184.22,184.69,73900.0,184.33,184.76,184.22,184.69,73900.0
2014-07-09 15:30:00,184.59,185.08,184.48,184.94,259800.0,184.59,185.08,184.48,184.94,259800.0
2014-07-10 09:30:00,180.01,181.64,176.69,181.09,757800.0,180.01,181.64,176.69,181.09,757800.0
2014-07-10 10:00:00,181.08,182.56,179.79,182.42,234900.0,181.08,182.56,179.79,182.42,234900.0
2014-07-10 10:30:00,182.44,183.46,181.52,183.09,190900.0,182.44,183.46,181.52,183.09,190900.0
2014-07-10 11:00:00,183.14,184.62,183.0,183.47,175500.0,183.14,184.62,183.0,183.47,175500.0
2014-07-10 11:30:00,183.39,184.42,183.21,184.09,95600.0,183.39,184.42,183.21,184.09,95600.0
2014-07-10 12:00:00,184.0,184.6,183.32,184.5,75800.0,184.0,184.6,183.32,184.5,75800.0
2014-07-10 12:30:00,184.58,184.6,184.0,184.16,58600.0,184.58,184.6,184.0,184.16,58600.0
2014-07-10 13:00:00,184.15,184.92,184.15,184.75,105200.0,184.15,184.92,184.15,184.75,105200.0
2014-07-10 13:30:00,184.82,185.05,184.5,184.76,78300.0,184.82,185.05,184.5,184.76,78300.0
2014-07-10 14:00:00,184.76,185.35,184.66,184.66,86400.0,184.76,185.35,184.66,184.66,86400.0
2014-07-10 14:30:00,184.75,184.75,183.89,184.17,162200.0,184.75,184.75,183.89,184.17,162200.0
2014-07-10 15:00:00,184.18,184.24,182.9,183.31,195200.0,184.18,184.24,182.9,183.31,195200.0
2014-07-10 15:30:00,183.36,183.92,183.1,183.35,204600.0,183.36,183.92,183.1,183.35,204600.0
2014-07-11 09:30:00,184.02,185.0,183.03,184.66,317500.0,184.02,185.0,183.03,184.66,317500.0
2014-07-11 10:00:00,184.47,185.8,183.67,185.08,222100.0,184.47,185.8,183.67,185.08,222100.0
2014-07-11 10:30:00,185.04,185.71,184.55,185.51,157400.0,185.04,185.71,184.55,185.51,157400.0
2014-07-11 11:00:00,185.65,186.0,185.09,185.15,92800.0,185.65,186.0,185.09,185.15,92800.0
2014-07-11 11:30:00,185.33,185.56,184.95,185.18,48000.0,185.33,185.56,184.95,185.18,48000.0
2014-07-11 12:00:00,185.14,185.64,185.14,185.4,55200.0,185.14,185.64,185.14,185.4,55200.0
2014-07-11 12:30:00,185.4,186.15,185.4,185.72,73900.0,185.4,186.15,185.4,185.72,73900.0
2014-07-11 13:00:00,185.72,186.25,185.72,186.06,55400.0,185.72,186.25,185.72,186.06,55400.0
2014-07-11 13:30:00,186.07,186.33,185.54,186.12,53200.0,186.07,186.33,185.54,186.12,53200.0
2014-07-11 14:00:00,186.24,186.46,185.97,186.24,50600.0,186.24,186.46,185.97,186.24,50600.0
2014-07-11 14:30:00,186.22,186.38,185.61,185.82,80600.0,186.22,186.38,185.61,185.82,80600.0
2014-07-11 15:00:00,185.74,186.25,185.57,186.17,119900.0,185.74,186.25,185.57,186.17,119900.0
2014-07-11 15:30:00,186.17,186.54,185.94,186.09,328900.0,186.17,186.54,185.94,186.09,328900.0
2014-07-14 09:30:00,188.0,189.8,186.73,189.68,437500.0,188.0,189.8,186.73,189.68,437500.0
2014-07-14 10:00:00,189.75,190.48,188.96,189.18,257100.0,189.75,190.48,188.96,189.18,257100.0
2014-07-14 10:30:00,189.03,190.14,189.0,189.7,129900.0,189.03,190.14,189.0,189.7,129900.0
2014-07-14 11:00:00,189.69,190.25,189.4,190.19,111100.0,189.69,190.25,189.4,190.19,111100.0
2014-07-14 11:30:00,190.18,190.34,189.0,189.24,200300.0,190.18,190.34,189.0,189.24,200300.0
2014-07-14 12:00:00,189.24,189.39,188.51,188.53,61300.0,189.24,189.39,188.51,188.53,61300.0
2014-07-14 12:30:00,188.73,189.13,188.2,189.0,74500.0,188.73,189.13,188.2,189.0,74500.0
2014-07-14 13:00:00,189.1,189.36,188.85,189.09,29600.0,189.1,189.36,188.85,189.09,29600.0
2014-07-14 13:30:00,189.06,189.69,188.83,189.46,39500.0,189.06,189.69,188.83,189.46,39500.0
2014-07-14 14:00:00,189.5,189.5,188.76,188.85,33300.0,189.5,189.5,188.76,188.85,33300.0
2014-07-14 14:30:00,188.81,189.32,188.8,189.23,48300.0,188.81,189.32,188.8,189.23,48300.0
2014-07-14 15:00:00,189.2,189.29,188.47,188.64,57200.0,189.2,189.29,188.47,188.64,57200.0
2014-07-14 15:30:00,188.64,188.78,188.22,188.46,198100.0,188.64,188.78,188.22,188.46,198100.0
2014-07-15 09:30:00,188.95,189.43,187.32,188.33,225000.0,188.95,189.43,187.32,188.33,225000.0
2014-07-15 10:00:00,188.36,189.94,188.05,189.77,317200.0,188.36,189.94,188.05,189.77,317200.0
2014-07-15 10:30:00,189.83,189.95,187.13,187.3,259100.0,189.83,189.95,187.13,187.3,259100.0
2014-07-15 11:00:00,187.2,188.5,186.79,188.28,127300.0,187.2,188.5,186.79,188.28,127300.0
2014-07-15 11:30:00,188.23,188.23,187.0,187.04,85100.0,188.23,188.23,187.0,187.04,85100.0
2014-07-15 12:00:00,187.03,188.4,186.8,188.26,108300.0,187.03,188.4,186.8,188.26,108300.0
2014-07-15 12:30:00,188.11,189.69,188.0,189.23,94000.0,188.11,189.69,188.0,189.23,94000.0
2014-07-15 13:00:00,189.1,190.15,188.8,189.6,81800.0,189.1,190.15,188.8,189.6,81800.0
2014-07-15 13:30:00,189.6,189.74,189.0,189.45,62400.0,189.6,189.74,189.0,189.45,62400.0
2014-07-15 14:00:00,189.37,190.44,189.25,189.87,119400.0,189.37,190.44,189.25,189.87,119400.0
2014-07-15 14:30:00,189.98,189.98,189.1,189.45,45300.0,189.98,189.98,189.1,189.45,45300.0
2014-07-15 15:00:00,189.38,189.83,188.97,189.7,104200.0,189.38,189.83,188.97,189.7,104200.0
2014-07-15 15:30:00,189.7,189.9,189.26,189.87,178800.0,189.7,189.9,189.26,189.87,178800.0
2014-07-16 09:30:00,190.82,193.4,190.52,192.62,402700.0,190.82,193.4,190.52,192.62,402700.0
2014-07-16 10:00:00,192.62,192.98,190.77,191.02,164100.0,192.62,192.98,190.77,191.02,164100.0
2014-07-16 10:30:00,191.03,191.7,190.34,190.44,110900.0,191.03,191.7,190.34,190.44,110900.0
2014-07-16 11:00:00,190.4,190.99,190.09,190.45,124200.0,190.4,190.99,190.09,190.45,124200.0
2014-07-16 11:30:00,190.38,190.77,190.0,190.63,90500.0,190.38,190.77,190.0,190.63,90500.0
2014-07-16 12:00:00,190.64,191.5,190.44,190.89,100800.0,190.64,191.5,190.44,190.89,100800.0
2014-07-16 12:30:00,190.9,191.07,190.46,190.7,59000.0,190.9,191.07,190.46,190.7,59000.0
2014-07-16 13:00:00,190.61,190.72,190.42,190.61,53400.0,190.61,190.72,190.42,190.61,53400.0
2014-07-16 13:30:00,190.59,190.66,190.09,190.26,51000.0,190.59,190.66,190.09,190.26,51000.0
2014-07-16 14:00:00,190.22,190.99,190.08,190.91,138700.0,190.22,190.99,190.08,190.91,138700.0
2014-07-16 14:30:00,190.97,191.03,190.03,190.23,78400.0,190.97,191.03,190.03,190.23,78400.0
2014-07-16 15:00:00,190.14,190.34,189.95,190.17,86800.0,190.14,190.34,189.95,190.17,86800.0
2014-07-16 15:30:00,190.1,190.1,189.31,189.42,280100.0,190.1,190.1,189.31,189.42,280100.0
2014-07-17 09:30:00,187.67,190.83,187.61,190.28,237800.0,187.67,190.83,187.61,190.28,237800.0
2014-07-17 10:00:00,190.28,191.41,190.13,191.0,251400.0,190.28,191.41,190.13,191.0,251400.0
2014-07-17 10:30:00,190.96,191.16,190.12,190.85,217100.0,190.96,191.16,190.12,190.85,217100.0
2014-07-17 11:00:00,190.75,190.98,188.16,188.4,174300.0,190.75,190.98,188.16,188.4,174300.0
2014-07-17 11:30:00,188.3,189.5,187.81,189.33,250100.0,188.3,189.5,187.81,189.33,250100.0
2014-07-17 12:00:00,189.29,189.48,188.71,189.08,115700.0,189.29,189.48,188.71,189.08,115700.0
2014-07-17 12:30:00,189.08,189.46,187.53,188.05,112200.0,189.08,189.46,187.53,188.05,112200.0
2014-07-17 13:00:00,188.02,189.06,187.93,188.98,63000.0,188.02,189.06,187.93,188.98,63000.0
2014-07-17 13:30:00,188.97,189.24,188.0,188.09,73400.0,188.97,189.24,188.0,188.09,73400.0
2014-07-17 14:00:00,188.24,188.48,187.84,187.98,86500.0,188.24,188.48,187.84,187.98,86500.0
2014-07-17 14:30:00,187.99,188.34,187.77,187.88,78500.0,187.99,188.34,187.77,187.88,78500.0
2014-07-17 15:00:00,187.87,188.02,186.84,186.99,120000.0,187.87,188.02,186.84,186.99,120000.0
2014-07-17 15:30:00,186.95,187.09,186.03,186.91,235100.0,186.95,187.09,186.03,186.91,235100.0
2014-07-18 09:30:00,188.11,189.7,187.0,189.65,304800.0,188.11,189.7,187.0,189.65,304800.0
2014-07-18 10:00:00,189.74,190.23,189.09,189.81,246600.0,189.74,190.23,189.09,189.81,246600.0
2014-07-18 10:30:00,189.88,191.5,189.88,190.96,224500.0,189.88,191.5,189.88,190.96,224500.0
2014-07-18 11:00:00,191.0,191.3,190.82,190.94,110200.0,191.0,191.3,190.82,190.94,110200.0
2014-07-18 11:30:00,190.95,191.02,190.31,190.52,130400.0,190.95,191.02,190.31,190.52,130400.0
2014-07-18 12:00:00,190.52,191.0,190.38,190.51,90300.0,190.52,191.0,190.38,190.51,90300.0
2014-07-18 12:30:00,190.55,190.95,190.38,190.64,66600.0,190.55,190.95,190.38,190.64,66600.0
2014-07-18 13:00:00,190.66,190.74,189.84,190.61,98700.0,190.66,190.74,189.84,190.61,98700.0
2014-07-18 13:30:00,190.61,190.9,190.21,190.7,59900.0,190.61,190.9,190.21,190.7,59900.0
2014-07-18 14:00:00,190.67,191.25,190.56,191.24,99100.0,190.67,191.25,190.56,191.24,99100.0
2014-07-18 14:30:00,191.25,191.5,190.88,191.18,90600.0,191.25,191.5,190.88,191.18,90600.0
2014-07-18 15:00:00,191.21,191.7,190.94,191.47,126500.0,191.21,191.7,190.94,191.47,126500.0
2014-07-18 15:30:00,191.34,191.49,191.06,191.19,272300.0,191.34,191.49,191.06,191.19,272300.0
2014-07-21 09:30:00,194.15,196.67,193.0,196.5,837100.0,194.15,196.67,193.0,196.5,837100.0
2014-07-21 10:00:00,196.61,196.78,195.31,196.18,519300.0,196.61,196.78,195.31,196.18,519300.0
2014-07-21 10:30:00,196.12,196.66,195.52,196.06,665000.0,196.12,196.66,195.52,196.06,665000.0
2014-07-21 11:00:00,196.07,197.88,195.97,197.6,453600.0,196.07,197.88,195.97,197.6,453600.0
2014-07-21 11:30:00,197.6,198.28,197.15,197.25,321200.0,197.6,198.28,197.15,197.25,321200.0
2014-07-21 12:00:00,197.24,197.28,196.7,197.02,280400.0,197.24,197.28,196.7,197.02,280400.0
2014-07-21 12:30:00,197.01,197.94,196.96,197.69,120700.0,197.01,197.94,196.96,197.69,120700.0
2014-07-21 13:00:00,197.58,199.04,197.56,198.91,253800.0,197.58,199.04,197.56,198.91,253800.0
2014-07-21 13:30:00,198.89,199.0,197.67,197.85,129500.0,198.89,199.0,197.67,197.85,129500.0
2014-07-21 14:00:00,197.96,198.5,197.6,198.09,230400.0,197.96,198.5,197.6,198.09,230400.0
2014-07-21 14:30:00,198.04,198.83,197.95,198.83,251800.0,198.04,198.83,197.95,198.83,251800.0
2014-07-21 15:00:00,198.78,199.09,198.34,199.09,243200.0,198.78,199.09,198.34,199.09,243200.0
2014-07-21 15:30:00,199.05,199.09,197.65,197.72,404100.0,199.05,199.09,197.65,197.72,404100.0
2014-07-22 09:30:00,199.52,200.05,198.0,199.1,566800.0,199.52,200.05,198.0,199.1,566800.0
2014-07-22 10:00:00,198.74,199.22,197.75,198.94,333700.0,198.74,199.22,197.75,198.94,333700.0
2014-07-22 10:30:00,198.98,199.64,198.19,199.56,447100.0,198.98,199.64,198.19,199.56,447100.0
2014-07-22 11:00:00,199.54,199.69,198.38,198.42,267000.0,199.54,199.69,198.38,198.42,267000.0
2014-07-22 11:30:00,198.63,199.64,198.43,199.19,179700.0,198.63,199.64,198.43,199.19,179700.0
2014-07-22 12:00:00,199.08,199.21,198.77,198.98,97400.0,199.08,199.21,198.77,198.98,97400.0
2014-07-22 12:30:00,198.98,199.04,198.57,198.59,75600.0,198.98,199.04,198.57,198.59,75600.0
2014-07-22 13:00:00,198.57,199.24,198.48,198.83,85100.0,198.57,199.24,198.48,198.83,85100.0
2014-07-22 13:30:00,198.79,199.49,198.5,199.49,77000.0,198.79,199.49,198.5,199.49,77000.0
2014-07-22 14:00:00,199.45,199.96,199.37,199.37,155500.0,199.45,199.96,199.37,199.37,155500.0
2014-07-22 14:30:00,199.39,199.42,198.21,198.55,134900.0,199.39,199.42,198.21,198.55,134900.0
2014-07-22 15:00:00,198.54,198.68,198.07,198.27,127100.0,198.54,198.68,198.07,198.27,127100.0
2014-07-22 15:30:00,198.25,198.77,198.03,198.41,354400.0,198.25,198.77,198.03,198.41,354400.0
2014-07-23 09:30:00,199.25,199.85,198.5,199.05,295900.0,199.25,199.85,198.5,199.05,295900.0
2014-07-23 10:00:00,199.04,199.11,198.19,198.97,167200.0,199.04,199.11,198.19,198.97,167200.0
2014-07-23 10:30:00,198.99,199.5,198.78,199.19,137600.0,198.99,199.5,198.78,199.19,137600.0
2014-07-23 11:00:00,199.18,199.5,198.8,199.19,104500.0,199.18,199.5,198.8,199.19,104500.0
2014-07-23 11:30:00,199.21,200.17,199.21,199.84,223700.0,199.21,200.17,199.21,199.84,223700.0
2014-07-23 12:00:00,199.94,200.05,199.53,200.01,100500.0,199.94,200.05,199.53,200.01,100500.0
2014-07-23 12:30:00,199.98,200.15,199.7,200.11,127000.0,199.98,200.15,199.7,200.11,127000.0
2014-07-23 13:00:00,200.16,200.37,199.78,200.25,106500.0,200.16,200.37,199.78,200.25,106500.0
2014-07-23 13:30:00,200.24,200.67,200.05,200.65,178000.0,200.24,200.67,200.05,200.65,178000.0
2014-07-23 14:00:00,200.59,201.0,200.42,200.53,182600.0,200.59,201.0,200.42,200.53,182600.0
2014-07-23 14:30:00,200.52,200.55,199.85,200.05,236600.0,200.52,200.55,199.85,200.05,236600.0
2014-07-23 15:00:00,200.07,200.41,199.89,200.33,156000.0,200.07,200.41,199.89,200.33,156000.0
2014-07-23 15:30:00,200.33,200.7,199.95,200.13,229800.0,200.33,200.7,199.95,200.13,229800.0
2014-07-24 09:30:00,203.6,205.5,202.57,204.34,698400.0,203.6,205.5,202.57,204.34,698400.0
2014-07-24 10:00:00,204.37,204.39,202.7,203.07,374100.0,204.37,204.39,202.7,203.07,374100.0
2014-07-24 10:30:00,203.0,203.5,202.94,203.2,206100.0,203.0,203.5,202.94,203.2,206100.0
2014-07-24 11:00:00,203.19,204.96,203.17,204.0,288100.0,203.19,204.96,203.17,204.0,288100.0
2014-07-24 11:30:00,204.0,205.43,203.99,204.9,332700.0,204.0,205.43,203.99,204.9,332700.0
2014-07-24 12:00:00,204.97,205.0,204.27,204.5,160700.0,204.97,205.0,204.27,204.5,160700.0
2014-07-24 12:30:00,204.5,204.95,203.7,204.5,288100.0,204.5,204.95,203.7,204.5,288100.0
2014-07-24 13:00:00,204.49,204.88,202.91,203.13,305200.0,204.49,204.88,202.91,203.13,305200.0
2014-07-24 13:30:00,203.13,203.74,203.01,203.3,151900.0,203.13,203.74,203.01,203.3,151900.0
2014-07-24 14:00:00,203.31,204.32,203.05,204.23,159100.0,203.31,204.32,203.05,204.23,159100.0
2014-07-24 14:30:00,204.2,204.26,202.4,202.46,212700.0,204.2,204.26,202.4,202.46,212700.0
2014-07-24 15:00:00,202.43,203.53,201.91,203.41,306500.0,202.43,203.53,201.91,203.41,306500.0
2014-07-24 15:30:00,203.34,204.5,203.16,204.26,679800.0,203.34,204.5,203.16,204.26,679800.0
2014-07-25 09:30:00,221.18,222.36,217.0,219.43,3239700.0,221.18,222.36,217.0,219.43,3239700.0
2014-07-25 10:00:00,219.39,220.89,219.0,220.02,1047300.0,219.39,220.89,219.0,220.02,1047300.0
2014-07-25 10:30:00,220.0,221.84,219.36,221.34,690000.0,220.0,221.84,219.36,221.34,690000.0
2014-07-25 11:00:00,221.38,222.2,220.26,221.11,684300.0,221.38,222.2,220.26,221.11,684300.0
2014-07-25 11:30:00,221.11,223.69,220.97,223.2,573600.0,221.11,223.69,220.97,223.2,573600.0
2014-07-25 12:00:00,223.25,223.5,222.33,222.68,419800.0,223.25,223.5,222.33,222.68,419800.0
2014-07-25 12:30:00,222.67,223.39,221.85,223.38,306500.0,222.67,223.39,221.85,223.38,306500.0
2014-07-25 13:00:00,223.29,224.37,223.17,224.29,465500.0,223.29,224.37,223.17,224.29,465500.0
2014-07-25 13:30:00,224.35,224.85,224.27,224.72,393300.0,224.35,224.85,224.27,224.72,393300.0
2014-07-25 14:00:00,224.72,224.84,224.09,224.46,330200.0,224.72,224.84,224.09,224.46,330200.0
2014-07-25 14:30:00,224.46,225.87,224.33,225.43,498200.0,224.46,225.87,224.33,225.43,498200.0
2014-07-25 15:00:00,225.32,226.66,225.16,226.09,614900.0,225.32,226.66,225.16,226.09,614900.0
2014-07-25 15:30:00,226.13,226.76,226.0,226.5,1075800.0,226.13,226.76,226.0,226.5,1075800.0
2014-07-28 09:30:00,226.66,229.6,225.58,227.82,1425800.0,226.66,229.6,225.58,227.82,1425800.0
2014-07-28 10:00:00,227.88,228.18,224.02,224.69,636800.0,227.88,228.18,224.02,224.69,636800.0
2014-07-28 10:30:00,224.77,225.53,224.56,224.56,252800.0,224.77,225.53,224.56,224.56,252800.0
2014-07-28 11:00:00,224.59,226.59,224.5,226.27,264200.0,224.59,226.59,224.5,226.27,264200.0
2014-07-28 11:30:00,226.41,226.98,225.86,226.91,297200.0,226.41,226.98,225.86,226.91,297200.0
2014-07-28 12:00:00,226.97,227.12,225.8,226.61,280400.0,226.97,227.12,225.8,226.61,280400.0
2014-07-28 12:30:00,226.64,227.71,226.52,226.68,172300.0,226.64,227.71,226.52,226.68,172300.0
2014-07-28 13:00:00,226.55,227.12,226.2,226.48,197000.0,226.55,227.12,226.2,226.48,197000.0
2014-07-28 13:30:00,226.41,226.92,225.52,226.01,199900.0,226.41,226.92,225.52,226.01,199900.0
2014-07-28 14:00:00,226.08,226.53,225.75,226.06,188000.0,226.08,226.53,225.75,226.06,188000.0
2014-07-28 14:30:00,225.97,226.5,225.55,226.33,82700.0,225.97,226.5,225.55,226.33,82700.0
2014-07-28 15:00:00,226.33,226.39,225.87,225.96,136800.0,226.33,226.39,225.87,225.96,136800.0
2014-07-28 15:30:00,225.96,226.29,225.62,225.8,324200.0,225.96,226.29,225.62,225.8,324200.0
2014-07-29 09:30:00,225.87,226.34,223.34,224.03,389700.0,225.87,226.34,223.34,224.03,389700.0
2014-07-29 10:00:00,224.07,225.24,223.7,224.09,230000.0,224.07,225.24,223.7,224.09,230000.0
2014-07-29 10:30:00,224.17,224.45,223.08,224.21,223600.0,224.17,224.45,223.08,224.21,223600.0
2014-07-29 11:00:00,224.22,224.69,223.16,223.17,230600.0,224.22,224.69,223.16,223.17,230600.0
2014-07-29 11:30:00,223.21,223.23,221.5,222.98,403100.0,223.21,223.23,221.5,222.98,403100.0
2014-07-29 12:00:00,223.01,223.5,222.55,223.01,125700.0,223.01,223.5,222.55,223.01,125700.0
2014-07-29 12:30:00,223.04,223.16,221.35,221.46,132400.0,223.04,223.16,221.35,221.46,132400.0
2014-07-29 13:00:00,221.42,222.79,221.23,222.51,195900.0,221.42,222.79,221.23,222.51,195900.0
2014-07-29 13:30:00,222.57,222.69,222.01,222.27,150900.0,222.57,222.69,222.01,222.27,150900.0
2014-07-29 14:00:00,222.19,223.19,221.4,221.95,223500.0,222.19,223.19,221.4,221.95,223500.0
2014-07-29 14:30:00,221.95,222.03,220.91,221.12,300200.0,221.95,222.03,220.91,221.12,300200.0
2014-07-29 15:00:00,221.09,221.09,220.44,220.44,298000.0,221.09,221.09,220.44,220.44,298000.0
2014-07-29 15:30:00,220.52,220.6,219.76,220.0,881600.0,220.52,220.6,219.76,220.0,881600.0
2014-07-30 09:30:00,221.67,222.35,219.13,219.32,441600.0,221.67,222.35,219.13,219.32,441600.0
2014-07-30 10:00:00,219.42,220.96,219.08,220.25,276500.0,219.42,220.96,219.08,220.25,276500.0
2014-07-30 10:30:00,220.34,220.8,219.3,219.83,261200.0,220.34,220.8,219.3,219.83,261200.0
2014-07-30 11:00:00,219.75,220.03,218.82,220.01,319900.0,219.75,220.03,218.82,220.01,319900.0
2014-07-30 11:30:00,220.01,220.62,219.5,220.0,381500.0,220.01,220.62,219.5,220.0,381500.0
2014-07-30 12:00:00,220.0,220.57,219.78,220.36,122100.0,220.0,220.57,219.78,220.36,122100.0
2014-07-30 12:30:00,220.5,221.19,220.38,220.88,176100.0,220.5,221.19,220.38,220.88,176100.0
2014-07-30 13:00:00,220.89,221.51,220.61,221.37,178500.0,220.89,221.51,220.61,221.37,178500.0
2014-07-30 13:30:00,221.37,222.54,221.18,221.69,300200.0,221.37,222.54,221.18,221.69,300200.0
2014-07-30 14:00:00,221.69,222.2,221.0,221.14,207700.0,221.69,222.2,221.0,221.14,207700.0
2014-07-30 14:30:00,221.04,221.37,220.15,220.39,107300.0,221.04,221.37,220.15,220.39,107300.0
2014-07-30 15:00:00,220.3,220.4,219.01,219.03,228900.0,220.3,220.4,219.01,219.03,228900.0
2014-07-30 15:30:00,219.13,219.72,219.0,219.11,425000.0,219.13,219.72,219.0,219.11,425000.0
2014-07-31 09:30:00,216.14,219.43,215.13,218.09,761100.0,216.14,219.43,215.13,218.09,761100.0
2014-07-31 10:00:00,218.1,220.74,217.4,219.92,416800.0,218.1,220.74,217.4,219.92,416800.0
2014-07-31 10:30:00,219.78,219.78,217.88,217.88,214300.0,219.78,219.78,217.88,217.88,214300.0
2014-07-31 11:00:00,217.85,218.44,217.02,217.77,192500.0,217.85,218.44,217.02,217.77,192500.0
2014-07-31 11:30:00,217.52,218.47,217.24,217.49,148300.0,217.52,218.47,217.24,217.49,148300.0
2014-07-31 12:00:00,217.42,217.96,216.5,216.52,178500.0,217.42,217.96,216.5,216.52,178500.0
2014-07-31 12:30:00,216.52,218.32,216.2,218.31,133200.0,216.52,218.32,216.2,218.31,133200.0
2014-07-31 13:00:00,218.34,219.49,218.3,218.62,137900.0,218.34,219.49,218.3,218.62,137900.0
2014-07-31 13:30:00,218.6,219.95,218.46,219.7,233700.0,218.6,219.95,218.46,219.7,233700.0
2014-07-31 14:00:00,219.59,219.59,218.11,218.76,151500.0,219.59,219.59,218.11,218.76,151500.0
2014-07-31 14:30:00,218.7,218.98,217.27,217.5,231800.0,218.7,218.98,217.27,217.5,231800.0
2014-07-31 15:00:00,217.5,217.85,216.72,217.15,247000.0,217.5,217.85,216.72,217.15,247000.0
2014-07-31 15:30:00,217.18,217.47,215.68,216.01,844400.0,217.18,217.47,215.68,216.01,844400.0
2014-08-01 09:30:00,216.32,217.89,215.51,217.19,438900.0,216.32,217.89,215.51,217.19,438900.0
2014-08-01 10:00:00,217.13,217.46,215.18,215.29,377700.0,217.13,217.46,215.18,215.29,377700.0
2014-08-01 10:30:00,215.18,215.37,212.46,212.74,403900.0,215.18,215.37,212.46,212.74,403900.0
2014-08-01 11:00:00,212.65,213.33,210.37,210.45,531300.0,212.65,213.33,210.37,210.45,531300.0
2014-08-01 11:30:00,210.6,211.19,210.1,210.31,373200.0,210.6,211.19,210.1,210.31,373200.0
2014-08-01 12:00:00,210.41,211.67,210.35,210.65,200200.0,210.41,211.67,210.35,210.65,200200.0
2014-08-01 12:30:00,210.65,211.94,210.59,211.86,175100.0,210.65,211.94,210.59,211.86,175100.0
2014-08-01 13:00:00,211.95,212.0,210.77,212.0,172100.0,211.95,212.0,210.77,212.0,172100.0
2014-08-01 13:30:00,212.0,213.3,211.52,212.89,292900.0,212.0,213.3,211.52,212.89,292900.0
2014-08-01 14:00:00,212.88,213.14,212.22,212.35,215800.0,212.88,213.14,212.22,212.35,215800.0
2014-08-01 14:30:00,212.39,212.6,211.12,211.2,208500.0,212.39,212.6,211.12,211.2,208500.0
2014-08-01 15:00:00,211.18,212.29,211.12,211.49,223100.0,211.18,212.29,211.12,211.49,223100.0
2014-08-01 15:30:00,211.53,212.53,211.1,212.38,440700.0,211.53,212.53,211.1,212.38,440700.0
2014-08-04 09:30:00,213.19,216.79,213.06,216.67,473700.0,213.19,216.79,213.06,216.67,473700.0
2014-08-04 10:00:00,216.42,217.24,215.78,216.45,293000.0,216.42,217.24,215.78,216.45,293000.0
2014-08-04 10:30:00,216.29,217.0,214.44,214.6,221100.0,216.29,217.0,214.44,214.6,221100.0
2014-08-04 11:00:00,214.61,217.23,214.42,216.65,187600.0,214.61,217.23,214.42,216.65,187600.0
2014-08-04 11:30:00,216.69,218.72,216.65,218.19,321600.0,216.69,218.72,216.65,218.19,321600.0
2014-08-04 12:00:00,218.13,219.4,217.87,219.4,179900.0,218.13,219.4,217.87,219.4,179900.0
2014-08-04 12:30:00,219.4,219.58,218.38,218.66,117100.0,219.4,219.58,218.38,218.66,117100.0
2014-08-04 13:00:00,218.66,219.43,218.53,219.25,138700.0,218.66,219.43,218.53,219.25,138700.0
2014-08-04 13:30:00,219.25,220.55,219.06,219.84,217400.0,219.25,220.55,219.06,219.84,217400.0
2014-08-04 14:00:00,219.88,220.57,219.69,219.82,110800.0,219.88,220.57,219.69,219.82,110800.0
2014-08-04 14:30:00,219.84,220.32,219.34,219.84,150600.0,219.84,220.32,219.34,219.84,150600.0
2014-08-04 15:00:00,219.84,220.41,219.71,220.21,167200.0,219.84,220.41,219.71,220.21,167200.0
2014-08-04 15:30:00,220.23,220.34,218.79,218.93,359400.0,220.23,220.34,218.79,218.93,359400.0
2014-08-05 09:30:00,218.46,220.4,216.81,218.35,508100.0,218.46,220.4,216.81,218.35,508100.0
2014-08-05 10:00:00,218.68,219.5,217.23,218.28,232300.0,218.68,219.5,217.23,218.28,232300.0
2014-08-05 10:30:00,218.14,219.29,218.11,218.57,137000.0,218.14,219.29,218.11,218.57,137000.0
2014-08-05 11:00:00,218.52,219.26,217.7,218.69,112700.0,218.52,219.26,217.7,218.69,112700.0
2014-08-05 11:30:00,218.51,218.98,217.02,217.34,122600.0,218.51,218.98,217.02,217.34,122600.0
2014-08-05 12:00:00,217.4,217.47,216.12,216.26,97500.0,217.4,217.47,216.12,216.26,97500.0
2014-08-05 12:30:00,216.19,216.36,215.41,216.36,146100.0,216.19,216.36,215.41,216.36,146100.0
2014-08-05 13:00:00,216.25,217.12,215.91,216.85,92800.0,216.25,217.12,215.91,216.85,92800.0
2014-08-05 13:30:00,216.8,217.46,215.8,216.19,140400.0,216.8,217.46,215.8,216.19,140400.0
2014-08-05 14:00:00,216.19,216.29,215.08,215.6,160500.0,216.19,216.29,215.08,215.6,160500.0
2014-08-05 14:30:00,215.56,216.88,215.41,215.52,140200.0,215.56,216.88,215.41,215.52,140200.0
2014-08-05 15:00:00,215.32,215.5,214.58,214.84,165300.0,215.32,215.5,214.58,214.84,165300.0
2014-08-05 15:30:00,214.85,215.86,214.83,215.67,281100.0,214.85,215.86,214.83,215.67,281100.0
2014-08-06 09:30:00,213.57,216.7,212.28,215.63,393900.0,213.57,216.7,212.28,215.63,393900.0
2014-08-06 10:00:00,215.71,216.29,214.78,215.81,241900.0,215.71,216.29,214.78,215.81,241900.0
2014-08-06 10:30:00,215.84,216.07,214.25,215.11,141400.0,215.84,216.07,214.25,215.11,141400.0
2014-08-06 11:00:00,215.21,216.24,215.05,215.9,102000.0,215.21,216.24,215.05,215.9,102000.0
2014-08-06 11:30:00,215.9,217.09,215.48,216.76,131700.0,215.9,217.09,215.48,216.76,131700.0
2014-08-06 12:00:00,216.85,217.38,216.25,216.54,109900.0,216.85,217.38,216.25,216.54,109900.0
2014-08-06 12:30:00,216.63,216.84,215.87,216.03,56600.0,216.63,216.84,215.87,216.03,56600.0
2014-08-06 13:00:00,216.06,216.42,215.7,216.14,57700.0,216.06,216.42,215.7,216.14,57700.0
2014-08-06 13:30:00,216.31,216.56,215.6,215.88,62900.0,216.31,216.56,215.6,215.88,62900.0
2014-08-06 14:00:00,215.8,216.15,215.5,215.77,50700.0,215.8,216.15,215.5,215.77,50700.0
2014-08-06 14:30:00,215.84,216.15,215.3,215.56,53800.0,215.84,216.15,215.3,215.56,53800.0
2014-08-06 15:00:00,215.57,215.88,214.86,215.44,91800.0,215.57,215.88,214.86,215.44,91800.0
2014-08-06 15:30:00,215.31,215.42,214.72,215.14,199900.0,215.31,215.42,214.72,215.14,199900.0
2014-08-07 09:30:00,216.01,217.0,213.51,214.56,396000.0,216.01,217.0,213.51,214.56,396000.0
2014-08-07 10:00:00,214.54,215.81,214.37,215.36,172100.0,214.54,215.81,214.37,215.36,172100.0
2014-08-07 10:30:00,215.43,216.0,214.8,215.93,163600.0,215.43,216.0,214.8,215.93,163600.0
2014-08-07 11:00:00,215.67,215.85,213.76,213.85,186000.0,215.67,215.85,213.76,213.85,186000.0
2014-08-07 11:30:00,213.98,214.21,212.73,213.45,228100.0,213.98,214.21,212.73,213.45,228100.0
2014-08-07 12:00:00,213.39,214.1,213.28,213.65,54200.0,213.39,214.1,213.28,213.65,54200.0
2014-08-07 12:30:00,213.6,213.94,213.24,213.68,46500.0,213.6,213.94,213.24,213.68,46500.0
2014-08-07 13:00:00,213.68,214.18,213.52,213.96,70700.0,213.68,214.18,213.52,213.96,70700.0
2014-08-07 13:30:00,214.07,214.77,213.87,214.75,73300.0,214.07,214.77,213.87,214.75,73300.0
2014-08-07 14:00:00,214.68,214.75,214.03,214.49,26200.0,214.68,214.75,214.03,214.49,26200.0
2014-08-07 14:30:00,214.36,214.4,213.61,213.61,44200.0,214.36,214.4,213.61,213.61,44200.0
2014-08-07 15:00:00,213.58,213.77,211.86,212.67,135500.0,213.58,213.77,211.86,212.67,135500.0
2014-08-07 15:30:00,212.63,213.74,212.54,213.51,201200.0,212.63,213.74,212.54,213.51,201200.0
2014-08-08 09:30:00,214.39,215.8,213.0,215.7,412400.0,214.39,215.8,213.0,215.7,412400.0
2014-08-08 10:00:00,215.62,215.72,214.15,214.24,193700.0,215.62,215.72,214.15,214.24,193700.0
2014-08-08 10:30:00,214.24,215.38,214.08,215.03,137700.0,214.24,215.38,214.08,215.03,137700.0
2014-08-08 11:00:00,214.98,215.48,214.31,215.45,104200.0,214.98,215.48,214.31,215.45,104200.0
2014-08-08 11:30:00,215.5,215.53,214.33,214.77,58900.0,215.5,215.53,214.33,214.77,58900.0
2014-08-08 12:00:00,214.86,215.1,214.55,214.55,40200.0,214.86,215.1,214.55,214.55,40200.0
2014-08-08 12:30:00,214.53,214.95,214.38,214.43,40600.0,214.53,214.95,214.38,214.43,40600.0
2014-08-08 13:00:00,214.44,215.14,214.18,215.01,74300.0,214.44,215.14,214.18,215.01,74300.0
2014-08-08 13:30:00,215.07,215.66,214.87,215.39,116500.0,215.07,215.66,214.87,215.39,116500.0
2014-08-08 14:00:00,215.4,215.4,214.95,215.14,87600.0,215.4,215.4,214.95,215.14,87600.0
2014-08-08 14:30:00,215.2,215.68,215.12,215.59,97700.0,215.2,215.68,215.12,215.59,97700.0
2014-08-08 15:00:00,215.52,215.61,214.88,215.58,63500.0,215.52,215.61,214.88,215.58,63500.0
2014-08-08 15:30:00,215.54,215.74,215.0,215.09,272600.0,215.54,215.74,215.0,215.09,272600.0
2014-08-11 09:30:00,217.0,218.5,216.1,217.93,375400.0,217.0,218.5,216.1,217.93,375400.0
2014-08-11 10:00:00,217.9,219.85,216.61,219.34,328500.0,217.9,219.85,216.61,219.34,328500.0
2014-08-11 10:30:00,219.2,220.39,219.11,219.25,270300.0,219.2,220.39,219.11,219.25,270300.0
2014-08-11 11:00:00,219.25,219.7,218.03,219.29,198300.0,219.25,219.7,218.03,219.29,198300.0
2014-08-11 11:30:00,219.37,219.8,219.25,219.34,90900.0,219.37,219.8,219.25,219.34,90900.0
2014-08-11 12:00:00,219.36,219.95,219.36,219.93,68200.0,219.36,219.95,219.36,219.93,68200.0
2014-08-11 12:30:00,219.95,220.0,219.47,219.52,52900.0,219.95,220.0,219.47,219.52,52900.0
2014-08-11 13:00:00,219.41,219.57,218.31,218.34,79600.0,219.41,219.57,218.31,218.34,79600.0
2014-08-11 13:30:00,218.44,218.7,217.43,217.98,92900.0,218.44,218.7,217.43,217.98,92900.0
2014-08-11 14:00:00,218.06,218.33,217.67,218.02,64100.0,218.06,218.33,217.67,218.02,64100.0
2014-08-11 14:30:00,217.99,218.21,217.81,217.99,66700.0,217.99,218.21,217.81,217.99,66700.0
2014-08-11 15:00:00,218.07,218.24,217.85,218.01,81500.0,218.07,218.24,217.85,218.01,81500.0
2014-08-11 15:30:00,218.0,218.24,217.51,217.98,271000.0,218.0,218.24,217.51,217.98,271000.0
2014-08-12 09:30:00,218.14,218.7,217.05,218.13,221600.0,218.14,218.7,217.05,218.13,221600.0
2014-08-12 10:00:00,218.11,218.15,216.02,216.14,156500.0,218.11,218.15,216.02,216.14,156500.0
2014-08-12 10:30:00,216.15,216.75,215.67,215.87,131800.0,216.15,216.75,215.67,215.87,131800.0
2014-08-12 11:00:00,215.81,216.0,214.92,215.87,118200.0,215.81,216.0,214.92,215.87,118200.0
2014-08-12 11:30:00,215.98,216.34,215.32,215.4,76200.0,215.98,216.34,215.32,215.4,76200.0
2014-08-12 12:00:00,215.33,215.92,215.11,215.6,76700.0,215.33,215.92,215.11,215.6,76700.0
2014-08-12 12:30:00,215.64,216.4,215.64,216.18,56500.0,215.64,216.4,215.64,216.18,56500.0
2014-08-12 13:00:00,216.12,216.28,215.95,216.07,49400.0,216.12,216.28,215.95,216.07,49400.0
2014-08-12 13:30:00,216.11,216.18,215.15,215.3,44700.0,216.11,216.18,215.15,215.3,44700.0
2014-08-12 14:00:00,215.3,215.58,214.86,214.91,59800.0,215.3,215.58,214.86,214.91,59800.0
2014-08-12 14:30:00,215.03,215.44,214.75,215.03,48300.0,215.03,215.44,214.75,215.03,48300.0
2014-08-12 15:00:00,215.05,215.55,215.02,215.4,34500.0,215.05,215.55,215.02,215.4,34500.0
2014-08-12 15:30:00,215.35,216.62,215.34,216.12,151000.0,215.35,216.62,215.34,216.12,151000.0
2014-08-13 09:30:00,218.1,219.47,217.62,219.09,514500.0,218.1,219.47,217.62,219.09,514500.0
2014-08-13 10:00:00,219.08,219.78,218.68,219.03,242200.0,219.08,219.78,218.68,219.03,242200.0
2014-08-13 10:30:00,219.04,219.72,218.88,219.1,196400.0,219.04,219.72,218.88,219.1,196400.0
2014-08-13 11:00:00,219.24,219.42,217.27,217.68,171100.0,219.24,219.42,217.27,217.68,171100.0
2014-08-13 11:30:00,217.56,218.77,217.3,217.88,78900.0,217.56,218.77,217.3,217.88,78900.0
2014-08-13 12:00:00,217.97,218.27,217.6,218.09,49900.0,217.97,218.27,217.6,218.09,49900.0
2014-08-13 12:30:00,218.09,218.13,217.53,217.98,41900.0,218.09,218.13,217.53,217.98,41900.0
2014-08-13 13:00:00,217.94,218.17,217.45,217.74,68300.0,217.94,218.17,217.45,217.74,68300.0
2014-08-13 13:30:00,217.73,218.94,217.69,218.4,127700.0,217.73,218.94,217.69,218.4,127700.0
2014-08-13 14:00:00,218.37,219.0,217.93,218.92,146900.0,218.37,219.0,217.93,218.92,146900.0
2014-08-13 14:30:00,218.93,219.18,218.55,219.12,90100.0,218.93,219.18,218.55,219.12,90100.0
2014-08-13 15:00:00,219.14,219.29,218.08,218.31,116400.0,219.14,219.29,218.08,218.31,116400.0
2014-08-13 15:30:00,218.24,218.69,218.01,218.61,292600.0,218.24,218.69,218.01,218.61,292600.0
2014-08-14 09:30:00,219.0,222.13,218.83,221.18,686100.0,219.0,222.13,218.83,221.18,686100.0
2014-08-14 10:00:00,221.18,221.48,220.21,220.59,168200.0,221.18,221.48,220.21,220.59,168200.0
2014-08-14 10:30:00,220.59,221.22,220.1,220.95,122200.0,220.59,221.22,220.1,220.95,122200.0
2014-08-14 11:00:00,220.87,221.33,220.25,220.47,69400.0,220.87,221.33,220.25,220.47,69400.0
2014-08-14 11:30:00,220.47,220.51,219.52,220.17,90600.0,220.47,220.51,219.52,220.17,90600.0
2014-08-14 12:00:00,220.11,220.3,219.22,219.51,81800.0,220.11,220.3,219.22,219.51,81800.0
2014-08-14 12:30:00,219.62,219.63,218.64,218.98,105700.0,219.62,219.63,218.64,218.98,105700.0
2014-08-14 13:00:00,218.95,219.19,218.65,218.99,78700.0,218.95,219.19,218.65,218.99,78700.0
2014-08-14 13:30:00,218.99,219.0,218.85,218.99,71900.0,218.99,219.0,218.85,218.99,71900.0
2014-08-14 14:00:00,219.0,219.09,218.71,219.0,63600.0,219.0,219.09,218.71,219.0,63600.0
2014-08-14 14:30:00,218.95,219.54,218.78,219.54,91200.0,218.95,219.54,218.78,219.54,91200.0
2014-08-14 15:00:00,219.55,219.72,219.34,219.41,74700.0,219.55,219.72,219.34,219.41,74700.0
2014-08-14 15:30:00,219.42,219.7,219.15,219.58,248900.0,219.42,219.7,219.15,219.58,248900.0
2014-08-15 09:30:00,221.4,221.56,219.04,220.58,463000.0,221.4,221.56,219.04,220.58,463000.0
2014-08-15 10:00:00,220.5,220.76,219.52,219.64,119300.0,220.5,220.76,219.52,219.64,119300.0
2014-08-15 10:30:00,219.65,220.39,217.38,217.92,227200.0,219.65,220.39,217.38,217.92,227200.0
2014-08-15 11:00:00,218.22,218.81,217.93,218.39,139100.0,218.22,218.81,217.93,218.39,139100.0
2014-08-15 11:30:00,218.24,218.5,217.09,218.05,132200.0,218.24,218.5,217.09,218.05,132200.0
2014-08-15 12:00:00,218.05,218.45,217.53,217.9,80500.0,218.05,218.45,217.53,217.9,80500.0
2014-08-15 12:30:00,218.19,219.18,217.85,218.3,102200.0,218.19,219.18,217.85,218.3,102200.0
2014-08-15 13:00:00,218.17,219.18,218.0,218.65,82300.0,218.17,219.18,218.0,218.65,82300.0
2014-08-15 13:30:00,218.63,218.93,217.91,218.08,37800.0,218.63,218.93,217.91,218.08,37800.0
2014-08-15 14:00:00,218.17,218.93,218.04,218.84,48700.0,218.17,218.93,218.04,218.84,48700.0
2014-08-15 14:30:00,218.84,219.15,218.59,218.62,47600.0,218.84,219.15,218.59,218.62,47600.0
2014-08-15 15:00:00,218.63,218.92,218.45,218.53,50500.0,218.63,218.92,218.45,218.53,50500.0
2014-08-15 15:30:00,218.47,218.98,218.36,218.85,148900.0,218.47,218.98,218.36,218.85,148900.0
2014-08-18 09:30:00,220.0,221.25,219.46,219.91,359000.0,220.0,221.25,219.46,219.91,359000.0
2014-08-18 10:00:00,219.99,220.36,219.17,219.41,175500.0,219.99,220.36,219.17,219.41,175500.0
2014-08-18 10:30:00,219.48,220.6,219.17,220.33,115700.0,219.48,220.6,219.17,220.33,115700.0
2014-08-18 11:00:00,220.4,220.5,219.77,220.01,68500.0,220.4,220.5,219.77,220.01,68500.0
2014-08-18 11:30:00,220.01,221.06,219.23,219.57,65400.0,220.01,221.06,219.23,219.57,65400.0
2014-08-18 12:00:00,219.63,219.93,219.32,219.86,79900.0,219.63,219.93,219.32,219.86,79900.0
2014-08-18 12:30:00,219.8,220.14,219.59,219.65,49500.0,219.8,220.14,219.59,219.65,49500.0
2014-08-18 13:00:00,219.69,219.95,218.91,219.34,83200.0,219.69,219.95,218.91,219.34,83200.0
2014-08-18 13:30:00,219.45,219.94,219.44,219.65,57100.0,219.45,219.94,219.44,219.65,57100.0
2014-08-18 14:00:00,219.6,219.73,219.09,219.09,65100.0,219.6,219.73,219.09,219.09,65100.0
2014-08-18 14:30:00,219.09,219.36,219.06,219.2,55100.0,219.09,219.36,219.06,219.2,55100.0
2014-08-18 15:00:00,219.21,219.47,218.9,219.03,86800.0,219.21,219.47,218.9,219.03,86800.0
2014-08-18 15:30:00,219.0,219.35,218.88,219.24,225300.0,219.0,219.35,218.88,219.24,225300.0
2014-08-19 09:30:00,219.42,220.0,218.72,218.93,223800.0,219.42,220.0,218.72,218.93,223800.0
2014-08-19 10:00:00,219.05,219.18,218.1,218.34,137700.0,219.05,219.18,218.1,218.34,137700.0
2014-08-19 10:30:00,218.32,218.5,217.56,217.58,148500.0,218.32,218.5,217.56,217.58,148500.0
2014-08-19 11:00:00,217.58,218.03,217.58,217.69,60200.0,217.58,218.03,217.58,217.69,60200.0
2014-08-19 11:30:00,217.72,217.84,217.12,217.14,66500.0,217.72,217.84,217.12,217.14,66500.0
2014-08-19 12:00:00,217.14,217.8,217.01,217.4,81400.0,217.14,217.8,217.01,217.4,81400.0
2014-08-19 12:30:00,217.4,217.4,216.58,216.93,78900.0,217.4,217.4,216.58,216.93,78900.0
2014-08-19 13:00:00,216.88,217.23,216.76,217.23,51200.0,216.88,217.23,216.76,217.23,51200.0
2014-08-19 13:30:00,217.27,218.55,217.26,218.47,122200.0,217.27,218.55,217.26,218.47,122200.0
2014-08-19 14:00:00,218.47,218.48,218.0,218.06,37000.0,218.47,218.48,218.0,218.06,37000.0
2014-08-19 14:30:00,218.01,218.45,217.74,218.43,51300.0,218.01,218.45,217.74,218.43,51300.0
2014-08-19 15:00:00,218.39,218.75,218.33,218.68,47900.0,218.39,218.75,218.33,218.68,47900.0
2014-08-19 15:30:00,218.69,218.74,218.05,218.28,341800.0,218.69,218.74,218.05,218.28,341800.0
2014-08-20 09:30:00,217.96,217.96,215.43,217.39,251100.0,217.96,217.96,215.43,217.39,251100.0
2014-08-20 10:00:00,217.25,217.5,216.12,217.4,154300.0,217.25,217.5,216.12,217.4,154300.0
2014-08-20 10:30:00,217.22,218.81,217.09,218.48,143100.0,217.22,218.81,217.09,218.48,143100.0
2014-08-20 11:00:00,218.4,218.46,217.66,218.05,45300.0,218.4,218.46,217.66,218.05,45300.0
2014-08-20 11:30:00,217.94,218.71,217.84,218.67,43600.0,217.94,218.71,217.84,218.67,43600.0
2014-08-20 12:00:00,218.61,219.34,218.5,218.83,64100.0,218.61,219.34,218.5,218.83,64100.0
2014-08-20 12:30:00,218.8,219.42,218.72,219.07,48400.0,218.8,219.42,218.72,219.07,48400.0
2014-08-20 13:00:00,219.21,219.25,218.88,218.89,14400.0,219.21,219.25,218.88,218.89,14400.0
2014-08-20 13:30:00,219.09,219.09,218.54,218.83,39200.0,219.09,219.09,218.54,218.83,39200.0
2014-08-20 14:00:00,218.82,219.06,218.29,218.69,79700.0,218.82,219.06,218.29,218.69,79700.0
2014-08-20 14:30:00,218.63,219.33,218.58,219.29,46800.0,218.63,219.33,218.58,219.29,46800.0
2014-08-20 15:00:00,219.28,219.5,219.03,219.11,57800.0,219.28,219.5,219.03,219.11,57800.0
2014-08-20 15:30:00,219.1,219.3,218.85,219.03,142700.0,219.1,219.3,218.85,219.03,142700.0
2014-08-21 09:30:00,218.52,220.48,218.52,219.95,310200.0,218.52,220.48,218.52,219.95,310200.0
2014-08-21 10:00:00,220.02,220.07,217.04,217.9,228400.0,220.02,220.07,217.04,217.9,228400.0
2014-08-21 10:30:00,217.91,218.04,215.4,215.9,289200.0,217.91,218.04,215.4,215.9,289200.0
2014-08-21 11:00:00,215.99,216.5,215.78,215.84,148500.0,215.99,216.5,215.78,215.84,148500.0
2014-08-21 11:30:00,215.85,215.85,215.02,215.25,158400.0,215.85,215.85,215.02,215.25,158400.0
2014-08-21 12:00:00,215.32,215.97,215.23,215.61,91400.0,215.32,215.97,215.23,215.61,91400.0
2014-08-21 12:30:00,215.64,215.94,215.4,215.62,81400.0,215.64,215.94,215.4,215.62,81400.0
2014-08-21 13:00:00,215.63,216.6,215.5,216.5,128800.0,215.63,216.6,215.5,216.5,128800.0
2014-08-21 13:30:00,216.51,216.68,215.82,216.03,90400.0,216.51,216.68,215.82,216.03,90400.0
2014-08-21 14:00:00,216.02,216.44,215.85,216.34,50500.0,216.02,216.44,215.85,216.34,50500.0
2014-08-21 14:30:00,216.33,216.54,216.01,216.22,69000.0,216.33,216.54,216.01,216.22,69000.0
2014-08-21 15:00:00,216.23,216.52,216.12,216.36,73100.0,216.23,216.52,216.12,216.36,73100.0
2014-08-21 15:30:00,216.35,216.92,216.12,216.84,237300.0,216.35,216.92,216.12,216.84,237300.0
2014-08-22 09:30:00,216.8,216.8,215.05,215.43,218100.0,216.8,216.8,215.05,215.43,218100.0
2014-08-22 10:00:00,215.36,215.93,215.09,215.75,143900.0,215.36,215.93,215.09,215.75,143900.0
2014-08-22 10:30:00,215.73,216.51,215.61,215.82,128900.0,215.73,216.51,215.61,215.82,128900.0
2014-08-22 11:00:00,215.71,216.16,215.3,215.3,78000.0,215.71,216.16,215.3,215.3,78000.0
2014-08-22 11:30:00,215.32,215.94,213.6,214.56,307900.0,215.32,215.94,213.6,214.56,307900.0
2014-08-22 12:00:00,214.54,214.97,214.2,214.84,51900.0,214.54,214.97,214.2,214.84,51900.0
2014-08-22 12:30:00,214.89,214.89,214.31,214.51,58000.0,214.89,214.89,214.31,214.51,58000.0
2014-08-22 13:00:00,214.62,214.77,214.44,214.63,35800.0,214.62,214.77,214.44,214.63,35800.0
2014-08-22 13:30:00,214.62,214.87,214.46,214.82,34500.0,214.62,214.87,214.46,214.82,34500.0
2014-08-22 14:00:00,214.88,215.17,214.41,215.07,61300.0,214.88,215.17,214.41,215.07,61300.0
2014-08-22 14:30:00,214.97,215.33,214.68,215.3,57900.0,214.97,215.33,214.68,215.3,57900.0
2014-08-22 15:00:00,215.32,215.4,215.04,215.16,51400.0,215.32,215.4,215.04,215.16,51400.0
2014-08-22 15:30:00,215.16,215.35,214.07,214.16,283600.0,215.16,215.35,214.07,214.16,283600.0
2014-08-25 09:30:00,214.49,217.28,214.49,216.51,447000.0,214.49,217.28,214.49,216.51,447000.0
2014-08-25 10:00:00,216.51,216.95,216.11,216.72,156700.0,216.51,216.95,216.11,216.72,156700.0
2014-08-25 10:30:00,216.76,217.91,216.43,217.85,163800.0,216.76,217.91,216.43,217.85,163800.0
2014-08-25 11:00:00,217.88,218.48,217.5,218.45,119600.0,217.88,218.48,217.5,218.45,119600.0
2014-08-25 11:30:00,218.47,218.7,218.3,218.57,114800.0,218.47,218.7,218.3,218.57,114800.0
2014-08-25 12:00:00,218.56,218.71,216.32,216.53,151100.0,218.56,218.71,216.32,216.53,151100.0
2014-08-25 12:30:00,216.46,217.11,216.18,216.82,84600.0,216.46,217.11,216.18,216.82,84600.0
2014-08-25 13:00:00,216.73,217.51,216.11,217.37,145200.0,216.73,217.51,216.11,217.37,145200.0
2014-08-25 13:30:00,217.46,217.75,217.06,217.52,59300.0,217.46,217.75,217.06,217.52,59300.0
2014-08-25 14:00:00,217.48,217.65,216.73,216.93,50100.0,217.48,217.65,216.73,216.93,50100.0
2014-08-25 14:30:00,216.82,217.15,216.8,216.88,42400.0,216.82,217.15,216.8,216.88,42400.0
2014-08-25 15:00:00,216.86,217.1,216.62,216.87,53300.0,216.86,217.1,216.62,216.87,53300.0
2014-08-25 15:30:00,216.86,217.12,216.57,216.79,119300.0,216.86,217.12,216.57,216.79,119300.0
2014-08-26 09:30:00,217.98,218.5,216.22,217.96,303600.0,217.98,218.5,216.22,217.96,303600.0
2014-08-26 10:00:00,218.03,218.2,217.44,217.93,115300.0,218.03,218.2,217.44,217.93,115300.0
2014-08-26 10:30:00,218.01,218.08,216.15,216.3,187400.0,218.01,218.08,216.15,216.3,187400.0
2014-08-26 11:00:00,216.3,217.21,216.07,217.21,118700.0,216.3,217.21,216.07,217.21,118700.0
2014-08-26 11:30:00,217.22,217.47,216.2,216.42,78700.0,217.22,217.47,216.2,216.42,78700.0
2014-08-26 12:00:00,216.39,216.94,216.21,216.21,55200.0,216.39,216.94,216.21,216.21,55200.0
2014-08-26 12:30:00,216.21,216.4,215.96,215.98,111500.0,216.21,216.4,215.96,215.98,111500.0
2014-08-26 13:00:00,216.0,216.29,215.81,215.94,53000.0,216.0,216.29,215.81,215.94,53000.0
2014-08-26 13:30:00,215.97,216.91,215.81,216.91,76000.0,215.97,216.91,215.81,216.91,76000.0
2014-08-26 14:00:00,216.91,217.5,216.54,217.2,75300.0,216.91,217.5,216.54,217.2,75300.0
2014-08-26 14:30:00,217.39,217.5,216.98,217.4,87100.0,217.39,217.5,216.98,217.4,87100.0
2014-08-26 15:00:00,217.43,217.45,216.58,216.65,96000.0,217.43,217.45,216.58,216.65,96000.0
2014-08-26 15:30:00,216.71,216.83,216.02,216.08,144800.0,216.71,216.83,216.02,216.08,144800.0
2014-08-27 09:30:00,216.47,217.8,215.83,216.45,165300.0,216.47,217.8,215.83,216.45,165300.0
2014-08-27 10:00:00,216.33,216.62,215.2,215.33,90700.0,216.33,216.62,215.2,215.33,90700.0
2014-08-27 10:30:00,215.56,216.44,215.45,216.3,50600.0,215.56,216.44,215.45,216.3,50600.0
2014-08-27 11:00:00,216.27,216.52,216.0,216.27,58400.0,216.27,216.52,216.0,216.27,58400.0
2014-08-27 11:30:00,216.19,216.87,216.01,216.15,54000.0,216.19,216.87,216.01,216.15,54000.0
2014-08-27 12:00:00,216.16,216.7,216.09,216.68,21400.0,216.16,216.7,216.09,216.68,21400.0
2014-08-27 12:30:00,216.68,216.72,216.11,216.68,16500.0,216.68,216.72,216.11,216.68,16500.0
2014-08-27 13:00:00,216.62,216.63,216.11,216.21,16300.0,216.62,216.63,216.11,216.21,16300.0
2014-08-27 13:30:00,216.08,216.29,215.65,215.82,41200.0,216.08,216.29,215.65,215.82,41200.0
2014-08-27 14:00:00,215.73,216.25,215.7,216.03,26600.0,215.73,216.25,215.7,216.03,26600.0
2014-08-27 14:30:00,216.03,216.68,216.0,216.02,42400.0,216.03,216.68,216.0,216.02,42400.0
2014-08-27 15:00:00,216.02,216.11,215.6,215.61,37900.0,216.02,216.11,215.6,215.61,37900.0
2014-08-27 15:30:00,215.6,215.62,215.11,215.49,148600.0,215.6,215.62,215.11,215.49,148600.0
2014-08-28 09:30:00,214.5,214.74,211.26,212.35,547600.0,214.5,214.74,211.26,212.35,547600.0
2014-08-28 10:00:00,212.35,213.95,211.83,213.72,272700.0,212.35,213.95,211.83,213.72,272700.0
2014-08-28 10:30:00,213.86,213.94,212.77,212.95,92200.0,213.86,213.94,212.77,212.95,92200.0
2014-08-28 11:00:00,212.94,213.13,212.52,213.07,85000.0,212.94,213.13,212.52,213.07,85000.0
2014-08-28 11:30:00,213.07,213.27,212.5,212.65,77400.0,213.07,213.27,212.5,212.65,77400.0
2014-08-28 12:00:00,212.53,213.47,212.53,213.47,61400.0,212.53,213.47,212.53,213.47,61400.0
2014-08-28 12:30:00,213.5,214.0,213.5,213.78,102600.0,213.5,214.0,213.5,213.78,102600.0
2014-08-28 13:00:00,213.83,213.83,212.58,212.69,55700.0,213.83,213.83,212.58,212.69,55700.0
2014-08-28 13:30:00,212.7,212.9,212.21,212.51,63300.0,212.7,212.9,212.21,212.51,63300.0
2014-08-28 14:00:00,212.52,213.3,212.52,213.25,73100.0,212.52,213.3,212.52,213.25,73100.0
2014-08-28 14:30:00,213.25,213.45,212.99,213.22,93300.0,213.25,213.45,212.99,213.22,93300.0
2014-08-28 15:00:00,213.29,213.87,213.08,213.78,122300.0,213.29,213.87,213.08,213.78,122300.0
2014-08-28 15:30:00,213.76,214.15,213.44,213.81,297900.0,213.76,214.15,213.44,213.81,297900.0
2014-08-29 09:30:00,214.56,214.99,213.35,213.7,160300.0,214.56,214.99,213.35,213.7,160300.0
2014-08-29 10:00:00,213.64,214.22,213.04,213.83,100400.0,213.64,214.22,213.04,213.83,100400.0
2014-08-29 10:30:00,213.78,214.97,213.71,214.93,73200.0,213.78,214.97,213.71,214.93,73200.0
2014-08-29 11:00:00,214.94,215.19,214.67,214.97,80400.0,214.94,215.19,214.67,214.97,80400.0
2014-08-29 11:30:00,214.98,215.19,214.71,214.83,49900.0,214.98,215.19,214.71,214.83,49900.0
2014-08-29 12:00:00,214.81,215.13,214.52,214.52,129200.0,214.81,215.13,214.52,214.52,129200.0
2014-08-29 12:30:00,214.55,214.57,213.86,213.95,50800.0,214.55,214.57,213.86,213.95,50800.0
2014-08-29 13:00:00,213.95,214.7,213.88,214.17,36300.0,213.95,214.7,213.88,214.17,36300.0
2014-08-29 13:30:00,214.26,214.5,213.64,214.43,54300.0,214.26,214.5,213.64,214.43,54300.0
2014-08-29 14:00:00,214.4,214.5,214.02,214.11,34000.0,214.4,214.5,214.02,214.11,34000.0
2014-08-29 14:30:00,214.16,214.38,213.91,214.24,57700.0,214.16,214.38,213.91,214.24,57700.0
2014-08-29 15:00:00,214.16,214.67,214.15,214.44,62400.0,214.16,214.67,214.15,214.44,62400.0
2014-08-29 15:30:00,214.38,214.71,214.08,214.53,203200.0,214.38,214.71,214.08,214.53,203200.0
2014-09-02 09:30:00,215.27,219.9,215.0,219.85,788800.0,215.27,219.9,215.0,219.85,788800.0
2014-09-02 10:00:00,219.78,222.7,219.57,221.44,794000.0,219.78,222.7,219.57,221.44,794000.0
2014-09-02 10:30:00,221.22,223.5,221.03,222.98,334400.0,221.22,223.5,221.03,222.98,334400.0
2014-09-02 11:00:00,222.99,223.5,221.81,222.79,315400.0,222.99,223.5,221.81,222.79,315400.0
2014-09-02 11:30:00,222.71,223.9,222.43,223.0,280700.0,222.71,223.9,222.43,223.0,280700.0
2014-09-02 12:00:00,222.9,223.27,222.53,223.0,124600.0,222.9,223.27,222.53,223.0,124600.0
2014-09-02 12:30:00,223.0,223.0,221.13,221.2,188700.0,223.0,223.0,221.13,221.2,188700.0
2014-09-02 13:00:00,221.25,222.26,221.05,222.25,100600.0,221.25,222.26,221.05,222.25,100600.0
2014-09-02 13:30:00,222.27,223.31,221.72,223.17,165800.0,222.27,223.31,221.72,223.17,165800.0
2014-09-02 14:00:00,223.15,223.7,222.83,223.55,115000.0,223.15,223.7,222.83,223.55,115000.0
2014-09-02 14:30:00,223.57,224.46,223.57,224.0,161700.0,223.57,224.46,223.57,224.0,161700.0
2014-09-02 15:00:00,224.0,224.85,223.86,224.66,169800.0,224.0,224.85,223.86,224.66,169800.0
2014-09-02 15:30:00,224.66,225.0,224.1,224.78,478300.0,224.66,225.0,224.1,224.78,478300.0
2014-09-03 09:30:00,227.5,231.4,227.0,229.2,1420200.0,227.5,231.4,227.0,229.2,1420200.0
2014-09-03 10:00:00,229.22,230.45,227.36,228.06,463400.0,229.22,230.45,227.36,228.06,463400.0
2014-09-03 10:30:00,228.07,228.63,226.0,226.2,306100.0,228.07,228.63,226.0,226.2,306100.0
2014-09-03 11:00:00,226.2,226.45,225.2,225.62,248600.0,226.2,226.45,225.2,225.62,248600.0
2014-09-03 11:30:00,225.52,225.71,224.25,224.49,201200.0,225.52,225.71,224.25,224.49,201200.0
2014-09-03 12:00:00,224.46,225.5,224.0,225.2,162100.0,224.46,225.5,224.0,225.2,162100.0
2014-09-03 12:30:00,225.22,226.74,225.22,226.12,163100.0,225.22,226.74,225.22,226.12,163100.0
2014-09-03 13:00:00,226.13,226.73,225.1,226.59,127700.0,226.13,226.73,225.1,226.59,127700.0
2014-09-03 13:30:00,226.6,226.86,225.8,226.11,95800.0,226.6,226.86,225.8,226.11,95800.0
2014-09-03 14:00:00,226.1,226.67,226.07,226.42,73300.0,226.1,226.67,226.07,226.42,73300.0
2014-09-03 14:30:00,226.5,226.63,225.92,226.24,110900.0,226.5,226.63,225.92,226.24,110900.0
2014-09-03 15:00:00,226.2,226.87,225.66,226.87,151500.0,226.2,226.87,225.66,226.87,151500.0
2014-09-03 15:30:00,226.87,227.79,226.84,227.52,379600.0,226.87,227.79,226.84,227.52,379600.0
2014-09-04 09:30:00,228.96,230.56,227.19,229.89,507000.0,228.96,230.56,227.19,229.89,507000.0
2014-09-04 10:00:00,229.92,229.96,228.72,229.46,182800.0,229.92,229.96,228.72,229.46,182800.0
2014-09-04 10:30:00,229.58,230.0,229.37,229.87,185500.0,229.58,230.0,229.37,229.87,185500.0
2014-09-04 11:00:00,229.9,230.1,227.38,227.53,214000.0,229.9,230.1,227.38,227.53,214000.0
2014-09-04 11:30:00,227.55,228.67,226.29,227.52,188200.0,227.55,228.67,226.29,227.52,188200.0
2014-09-04 12:00:00,227.41,227.66,226.6,226.83,97900.0,227.41,227.66,226.6,226.83,97900.0
2014-09-04 12:30:00,226.76,227.62,226.62,227.07,64500.0,226.76,227.62,226.62,227.07,64500.0
2014-09-04 13:00:00,227.1,227.54,226.9,227.02,65500.0,227.1,227.54,226.9,227.02,65500.0
2014-09-04 13:30:00,227.05,227.43,226.69,226.97,136700.0,227.05,227.43,226.69,226.97,136700.0
2014-09-04 14:00:00,227.0,227.66,226.9,227.66,99300.0,227.0,227.66,226.9,227.66,99300.0
2014-09-04 14:30:00,227.56,227.56,224.81,224.97,236000.0,227.56,227.56,224.81,224.97,236000.0
2014-09-04 15:00:00,224.84,225.36,223.68,224.31,163600.0,224.84,225.36,223.68,224.31,163600.0
2014-09-04 15:30:00,224.36,225.17,223.63,224.12,366300.0,224.36,225.17,223.63,224.12,366300.0
2014-09-05 09:30:00,224.48,225.94,222.45,225.32,357900.0,224.48,225.94,222.45,225.32,357900.0
2014-09-05 10:00:00,225.36,226.76,224.91,226.7,186200.0,225.36,226.76,224.91,226.7,186200.0
2014-09-05 10:30:00,226.73,226.73,225.53,226.06,144900.0,226.73,226.73,225.53,226.06,144900.0
2014-09-05 11:00:00,226.11,226.5,225.88,225.91,88600.0,226.11,226.5,225.88,225.91,88600.0
2014-09-05 11:30:00,225.87,226.41,225.22,226.33,95800.0,225.87,226.41,225.22,226.33,95800.0
2014-09-05 12:00:00,226.35,226.63,226.06,226.47,49200.0,226.35,226.63,226.06,226.47,49200.0
2014-09-05 12:30:00,226.52,226.88,226.37,226.73,38000.0,226.52,226.88,226.37,226.73,38000.0
2014-09-05 13:00:00,226.63,226.86,226.43,226.44,45000.0,226.63,226.86,226.43,226.44,45000.0
2014-09-05 13:30:00,226.42,226.59,226.35,226.59,31500.0,226.42,226.59,226.35,226.59,31500.0
2014-09-05 14:00:00,226.59,226.99,226.57,226.93,76300.0,226.59,226.99,226.57,226.93,76300.0
2014-09-05 14:30:00,226.96,227.0,226.7,226.99,66200.0,226.96,227.0,226.7,226.99,66200.0
2014-09-05 15:00:00,226.96,227.0,226.65,226.76,66500.0,226.96,227.0,226.65,226.76,66500.0
2014-09-05 15:30:00,226.84,226.86,226.28,226.66,255000.0,226.84,226.86,226.28,226.66,255000.0
2014-09-08 09:30:00,226.0,228.0,224.0,227.46,416900.0,226.0,228.0,224.0,227.46,416900.0
2014-09-08 10:00:00,227.74,229.62,227.5,229.5,293400.0,227.74,229.62,227.5,229.5,293400.0
2014-09-08 10:30:00,229.51,229.55,227.66,228.5,113300.0,229.51,229.55,227.66,228.5,113300.0
2014-09-08 11:00:00,228.42,228.54,227.72,228.02,105500.0,228.42,228.54,227.72,228.02,105500.0
2014-09-08 11:30:00,228.13,228.2,226.48,226.95,113000.0,228.13,228.2,226.48,226.95,113000.0
2014-09-08 12:00:00,226.87,227.02,226.0,226.44,79100.0,226.87,227.02,226.0,226.44,79100.0
2014-09-08 12:30:00,226.6,226.82,226.16,226.2,50500.0,226.6,226.82,226.16,226.2,50500.0
2014-09-08 13:00:00,226.15,226.5,225.15,225.18,87500.0,226.15,226.5,225.15,225.18,87500.0
2014-09-08 13:30:00,225.32,225.4,224.14,224.91,125200.0,225.32,225.4,224.14,224.91,125200.0
2014-09-08 14:00:00,225.09,225.3,224.46,224.62,81700.0,225.09,225.3,224.46,224.62,81700.0
2014-09-08 14:30:00,224.59,225.24,224.39,224.77,82200.0,224.59,225.24,224.39,224.77,82200.0
2014-09-08 15:00:00,224.8,225.49,224.8,225.15,59700.0,224.8,225.49,224.8,225.15,59700.0
2014-09-08 15:30:00,225.21,225.64,224.81,225.47,155600.0,225.21,225.64,224.81,225.47,155600.0
2014-09-09 09:30:00,225.5,228.46,224.52,227.82,319800.0,225.5,228.46,224.52,227.82,319800.0
2014-09-09 10:00:00,227.89,228.2,225.71,226.05,180600.0,227.89,228.2,225.71,226.05,180600.0
2014-09-09 10:30:00,226.01,226.22,225.34,225.42,99600.0,226.01,226.22,225.34,225.42,99600.0
2014-09-09 11:00:00,225.34,226.08,224.8,225.95,120100.0,225.34,226.08,224.8,225.95,120100.0
2014-09-09 11:30:00,225.96,226.1,225.4,225.56,74000.0,225.96,226.1,225.4,225.56,74000.0
2014-09-09 12:00:00,225.77,225.77,224.84,225.22,41900.0,225.77,225.77,224.84,225.22,41900.0
2014-09-09 12:30:00,225.2,225.22,224.7,224.85,42700.0,225.2,225.22,224.7,224.85,42700.0
2014-09-09 13:00:00,224.82,225.16,224.57,224.81,38900.0,224.82,225.16,224.57,224.81,38900.0
2014-09-09 13:30:00,224.98,225.46,224.9,225.16,36800.0,224.98,225.46,224.9,225.16,36800.0
2014-09-09 14:00:00,225.14,225.14,223.91,224.08,83600.0,225.14,225.14,223.91,224.08,83600.0
2014-09-09 14:30:00,224.05,224.36,222.83,223.24,116000.0,224.05,224.36,222.83,223.24,116000.0
2014-09-09 15:00:00,223.19,223.33,219.57,220.88,303700.0,223.19,223.33,219.57,220.88,303700.0
2014-09-09 15:30:00,220.85,221.43,220.3,221.23,336900.0,220.85,221.43,220.3,221.23,336900.0
2014-09-10 09:30:00,220.41,221.49,218.01,218.52,442400.0,220.41,221.49,218.01,218.52,442400.0
2014-09-10 10:00:00,218.54,219.67,217.65,219.33,264200.0,218.54,219.67,217.65,219.33,264200.0
2014-09-10 10:30:00,219.24,220.47,218.75,219.3,130600.0,219.24,220.47,218.75,219.3,130600.0
2014-09-10 11:00:00,219.25,219.64,218.34,219.34,128700.0,219.25,219.64,218.34,219.34,128700.0
2014-09-10 11:30:00,219.19,219.48,218.29,218.81,117600.0,219.19,219.48,218.29,218.81,117600.0
2014-09-10 12:00:00,218.85,218.91,218.31,218.41,65100.0,218.85,218.91,218.31,218.41,65100.0
2014-09-10 12:30:00,218.43,220.19,218.36,219.99,80500.0,218.43,220.19,218.36,219.99,80500.0
2014-09-10 13:00:00,219.98,220.18,219.65,219.86,65700.0,219.98,220.18,219.65,219.86,65700.0
2014-09-10 13:30:00,219.86,220.49,219.4,220.08,53300.0,219.86,220.49,219.4,220.08,53300.0
2014-09-10 14:00:00,220.09,220.79,219.95,220.5,127300.0,220.09,220.79,219.95,220.5,127300.0
2014-09-10 14:30:00,220.53,220.63,220.16,220.26,81400.0,220.53,220.63,220.16,220.26,81400.0
2014-09-10 15:00:00,220.33,220.73,219.45,219.64,101400.0,220.33,220.73,219.45,219.64,101400.0
2014-09-10 15:30:00,219.66,220.87,219.65,220.66,255400.0,219.66,220.87,219.65,220.66,255400.0
2014-09-11 09:30:00,219.79,220.45,218.61,220.44,191800.0,219.79,220.45,218.61,220.44,191800.0
2014-09-11 10:00:00,220.37,221.45,219.78,220.09,139100.0,220.37,221.45,219.78,220.09,139100.0
2014-09-11 10:30:00,219.75,219.92,218.89,219.68,125300.0,219.75,219.92,218.89,219.68,125300.0
2014-09-11 11:00:00,219.74,220.54,219.3,220.13,136900.0,219.74,220.54,219.3,220.13,136900.0
2014-09-11 11:30:00,220.1,220.91,220.0,220.67,75500.0,220.1,220.91,220.0,220.67,75500.0
2014-09-11 12:00:00,220.75,221.0,220.41,220.48,53600.0,220.75,221.0,220.41,220.48,53600.0
2014-09-11 12:30:00,220.43,220.55,219.53,219.92,62900.0,220.43,220.55,219.53,219.92,62900.0
2014-09-11 13:00:00,219.98,219.98,218.62,218.78,53600.0,219.98,219.98,218.62,218.78,53600.0
2014-09-11 13:30:00,218.73,219.25,218.33,218.53,100400.0,218.73,219.25,218.33,218.53,100400.0
2014-09-11 14:00:00,218.5,219.16,218.42,219.16,70200.0,218.5,219.16,218.42,219.16,70200.0
2014-09-11 14:30:00,219.13,219.69,219.13,219.66,51700.0,219.13,219.69,219.13,219.66,51700.0
2014-09-11 15:00:00,219.68,220.54,219.62,220.1,69800.0,219.68,220.54,219.62,220.1,69800.0
2014-09-11 15:30:00,220.13,220.3,219.87,220.01,141000.0,220.13,220.3,219.87,220.01,141000.0
2014-09-12 09:30:00,219.41,221.25,218.8,219.26,284400.0,219.41,221.25,218.8,219.26,284400.0
2014-09-12 10:00:00,219.25,219.89,218.02,218.02,313300.0,219.25,219.89,218.02,218.02,313300.0
2014-09-12 10:30:00,218.02,218.53,217.02,217.84,342200.0,218.02,218.53,217.02,217.84,342200.0
2014-09-12 11:00:00,217.84,217.92,216.5,217.63,170900.0,217.84,217.92,216.5,217.63,170900.0
2014-09-12 11:30:00,217.51,217.94,217.4,217.79,90000.0,217.51,217.94,217.4,217.79,90000.0
2014-09-12 12:00:00,217.86,217.88,217.2,217.46,48700.0,217.86,217.88,217.2,217.46,48700.0
2014-09-12 12:30:00,217.47,217.76,216.96,217.55,73500.0,217.47,217.76,216.96,217.55,73500.0
2014-09-12 13:00:00,217.38,217.73,217.02,217.33,59600.0,217.38,217.73,217.02,217.33,59600.0
2014-09-12 13:30:00,217.2,217.4,216.88,217.29,61800.0,217.2,217.4,216.88,217.29,61800.0
2014-09-12 14:00:00,217.35,217.97,217.35,217.5,83400.0,217.35,217.97,217.35,217.5,83400.0
2014-09-12 14:30:00,217.53,217.7,216.8,217.44,91600.0,217.53,217.7,216.8,217.44,91600.0
2014-09-12 15:00:00,217.48,217.94,217.12,217.73,78900.0,217.48,217.94,217.12,217.73,78900.0
2014-09-12 15:30:00,217.67,218.0,217.52,217.88,197100.0,217.67,218.0,217.52,217.88,197100.0
2014-09-15 09:30:00,218.11,218.68,212.56,214.54,556500.0,218.11,218.68,212.56,214.54,556500.0
2014-09-15 10:00:00,214.38,215.4,213.46,214.35,211000.0,214.38,215.4,213.46,214.35,211000.0
2014-09-15 10:30:00,214.6,214.79,212.66,213.05,193800.0,214.6,214.79,212.66,213.05,193800.0
2014-09-15 11:00:00,213.0,213.11,211.88,212.73,224000.0,213.0,213.11,211.88,212.73,224000.0
2014-09-15 11:30:00,212.68,212.92,211.16,211.29,224100.0,212.68,212.92,211.16,211.29,224100.0
2014-09-15 12:00:00,211.28,212.18,211.17,211.79,72100.0,211.28,212.18,211.17,211.79,72100.0
2014-09-15 12:30:00,211.85,212.27,211.27,211.43,144100.0,211.85,212.27,211.27,211.43,144100.0
2014-09-15 13:00:00,211.57,211.88,208.76,208.78,332900.0,211.57,211.88,208.76,208.78,332900.0
2014-09-15 13:30:00,208.78,209.81,208.35,208.86,189500.0,208.78,209.81,208.35,208.86,189500.0
2014-09-15 14:00:00,208.91,210.61,208.91,210.59,143100.0,208.91,210.61,208.91,210.59,143100.0
2014-09-15 14:30:00,210.58,211.72,210.04,210.46,159300.0,210.58,211.72,210.04,210.46,159300.0
2014-09-15 15:00:00,210.46,211.11,209.86,210.8,165900.0,210.46,211.11,209.86,210.8,165900.0
2014-09-15 15:30:00,210.85,211.0,210.5,210.68,285800.0,210.85,211.0,210.5,210.68,285800.0
2014-09-16 09:30:00,210.0,213.0,208.9,212.53,758100.0,210.0,213.0,208.9,212.53,758100.0
2014-09-16 10:00:00,212.52,213.58,211.75,212.95,315500.0,212.52,213.58,211.75,212.95,315500.0
2014-09-16 10:30:00,212.93,212.98,211.1,211.13,271000.0,212.93,212.98,211.1,211.13,271000.0
2014-09-16 11:00:00,211.09,211.49,209.89,211.3,296100.0,211.09,211.49,209.89,211.3,296100.0
2014-09-16 11:30:00,211.26,214.19,211.15,213.95,465600.0,211.26,214.19,211.15,213.95,465600.0
2014-09-16 12:00:00,213.95,215.37,213.89,214.98,360100.0,213.95,215.37,213.89,214.98,360100.0
2014-09-16 12:30:00,214.99,215.08,213.83,214.15,115200.0,214.99,215.08,213.83,214.15,115200.0
2014-09-16 13:00:00,214.15,214.5,213.83,214.27,91100.0,214.15,214.5,213.83,214.27,91100.0
2014-09-16 13:30:00,214.27,215.4,214.23,214.94,114800.0,214.27,215.4,214.23,214.94,114800.0
2014-09-16 14:00:00,215.0,215.38,214.44,214.88,102200.0,215.0,215.38,214.44,214.88,102200.0
2014-09-16 14:30:00,214.82,215.3,214.69,215.1,83200.0,214.82,215.3,214.69,215.1,83200.0
2014-09-16 15:00:00,215.11,216.94,215.04,215.67,212000.0,215.11,216.94,215.04,215.67,212000.0
2014-09-16 15:30:00,215.65,216.08,215.26,215.59,351800.0,215.65,216.08,215.26,215.59,351800.0
2014-09-17 09:30:00,217.37,217.37,215.0,216.59,347500.0,217.37,217.37,215.0,216.59,347500.0
2014-09-17 10:00:00,216.5,217.15,216.45,216.81,178500.0,216.5,217.15,216.45,216.81,178500.0
2014-09-17 10:30:00,216.85,216.97,215.19,215.57,168400.0,216.85,216.97,215.19,215.57,168400.0
2014-09-17 11:00:00,215.41,216.86,215.31,216.74,135700.0,215.41,216.86,215.31,216.74,135700.0
2014-09-17 11:30:00,216.85,217.99,216.56,217.5,144600.0,216.85,217.99,216.56,217.5,144600.0
2014-09-17 12:00:00,217.53,217.92,216.71,216.75,135200.0,217.53,217.92,216.71,216.75,135200.0
2014-09-17 12:30:00,216.8,217.48,216.77,216.99,141200.0,216.8,217.48,216.77,216.99,141200.0
2014-09-17 13:00:00,216.98,217.01,216.43,216.53,98300.0,216.98,217.01,216.43,216.53,98300.0
2014-09-17 13:30:00,216.59,217.5,216.53,217.4,122600.0,216.59,217.5,216.53,217.4,122600.0
2014-09-17 14:00:00,217.37,219.55,216.36,219.32,432800.0,217.37,219.55,216.36,219.32,432800.0
2014-09-17 14:30:00,219.35,219.56,218.8,219.21,305800.0,219.35,219.56,218.8,219.21,305800.0
2014-09-17 15:00:00,219.26,219.81,218.65,219.24,181300.0,219.26,219.81,218.65,219.24,181300.0
2014-09-17 15:30:00,219.25,219.37,217.93,219.06,476800.0,219.25,219.37,217.93,219.06,476800.0
2014-09-18 09:30:00,220.66,223.0,219.85,222.64,541300.0,220.66,223.0,219.85,222.64,541300.0
2014-09-18 10:00:00,222.62,223.91,221.48,222.83,373000.0,222.62,223.91,221.48,222.83,373000.0
2014-09-18 10:30:00,222.83,224.2,222.47,223.71,277200.0,222.83,224.2,222.47,223.71,277200.0
2014-09-18 11:00:00,223.67,224.19,223.31,224.1,184400.0,223.67,224.19,223.31,224.1,184400.0
2014-09-18 11:30:00,224.08,224.13,223.47,224.07,152100.0,224.08,224.13,223.47,224.07,152100.0
2014-09-18 12:00:00,224.0,226.8,223.7,226.08,346100.0,224.0,226.8,223.7,226.08,346100.0
2014-09-18 12:30:00,226.08,226.34,225.81,225.98,235600.0,226.08,226.34,225.81,225.98,235600.0
2014-09-18 13:00:00,225.98,227.85,225.9,227.78,305400.0,225.98,227.85,225.9,227.78,305400.0
2014-09-18 13:30:00,227.82,228.59,226.91,227.07,394000.0,227.82,228.59,226.91,227.07,394000.0
2014-09-18 14:00:00,227.02,228.08,227.02,227.35,178300.0,227.02,228.08,227.02,227.35,178300.0
2014-09-18 14:30:00,227.33,227.85,227.12,227.72,185500.0,227.33,227.85,227.12,227.72,185500.0
2014-09-18 15:00:00,227.72,228.15,227.22,228.0,212300.0,227.72,228.15,227.22,228.0,212300.0
2014-09-18 15:30:00,227.96,228.55,227.71,228.52,516500.0,227.96,228.55,227.71,228.52,516500.0
2014-09-19 09:30:00,229.92,231.41,227.91,229.09,1447900.0,229.92,231.41,227.91,229.09,1447900.0
2014-09-19 10:00:00,228.96,230.36,228.93,229.95,433000.0,228.96,230.36,228.93,229.95,433000.0
2014-09-19 10:30:00,229.98,229.98,226.05,228.53,455800.0,229.98,229.98,226.05,228.53,455800.0
2014-09-19 11:00:00,228.44,228.9,226.71,226.81,208600.0,228.44,228.9,226.71,226.81,208600.0
2014-09-19 11:30:00,226.66,227.79,226.53,227.67,241700.0,226.66,227.79,226.53,227.67,241700.0
2014-09-19 12:00:00,227.65,228.5,223.5,224.25,562500.0,227.65,228.5,223.5,224.25,562500.0
2014-09-19 12:30:00,224.14,225.1,222.75,224.88,433900.0,224.14,225.1,222.75,224.88,433900.0
2014-09-19 13:00:00,224.94,225.0,223.0,223.88,187400.0,224.94,225.0,223.0,223.88,187400.0
2014-09-19 13:30:00,223.87,225.71,223.83,224.66,272100.0,223.87,225.71,223.83,224.66,272100.0
2014-09-19 14:00:00,224.61,225.37,224.45,224.91,127400.0,224.61,225.37,224.45,224.91,127400.0
2014-09-19 14:30:00,224.84,225.98,224.64,225.6,142800.0,224.84,225.98,224.64,225.6,142800.0
2014-09-19 15:00:00,225.58,225.85,224.54,224.56,155900.0,225.58,225.85,224.54,224.56,155900.0
2014-09-19 15:30:00,224.63,226.13,224.51,224.95,640800.0,224.63,226.13,224.51,224.95,640800.0
2014-09-22 09:30:00,222.31,223.69,218.13,218.6,621100.0,222.31,223.69,218.13,218.6,621100.0
2014-09-22 10:00:00,218.6,219.52,217.43,217.95,308700.0,218.6,219.52,217.43,217.95,308700.0
2014-09-22 10:30:00,217.71,218.19,215.55,215.77,423500.0,217.71,218.19,215.55,215.77,423500.0
2014-09-22 11:00:00,215.87,216.98,215.01,216.38,277400.0,215.87,216.98,215.01,216.38,277400.0
2014-09-22 11:30:00,216.4,216.44,214.35,215.05,233400.0,216.4,216.44,214.35,215.05,233400.0
2014-09-22 12:00:00,215.0,215.05,213.5,214.26,281900.0,215.0,215.05,213.5,214.26,281900.0
2014-09-22 12:30:00,214.1,215.82,213.01,215.07,306200.0,214.1,215.82,213.01,215.07,306200.0
2014-09-22 13:00:00,215.0,215.1,214.0,214.49,113000.0,215.0,215.1,214.0,214.49,113000.0
2014-09-22 13:30:00,214.42,215.0,213.7,214.4,190900.0,214.42,215.0,213.7,214.4,190900.0
2014-09-22 14:00:00,214.45,215.0,213.63,214.51,139000.0,214.45,215.0,213.63,214.51,139000.0
2014-09-22 14:30:00,214.26,214.75,213.9,214.3,133600.0,214.26,214.75,213.9,214.3,133600.0
2014-09-22 15:00:00,214.29,215.2,214.29,215.01,259300.0,214.29,215.2,214.29,215.01,259300.0
2014-09-22 15:30:00,215.05,215.5,214.5,214.86,499300.0,215.05,215.5,214.5,214.86,499300.0
2014-09-23 09:30:00,213.7,218.91,212.29,218.85,736100.0,213.7,218.91,212.29,218.85,736100.0
2014-09-23 10:00:00,218.81,219.0,216.89,217.55,370700.0,218.81,219.0,216.89,217.55,370700.0
2014-09-23 10:30:00,217.55,217.7,215.25,216.22,274500.0,217.55,217.7,215.25,216.22,274500.0
2014-09-23 11:00:00,216.24,217.78,215.0,216.63,252000.0,216.24,217.78,215.0,216.63,252000.0
2014-09-23 11:30:00,216.6,217.99,216.6,216.82,175700.0,216.6,217.99,216.6,216.82,175700.0
2014-09-23 12:00:00,216.9,217.25,215.51,215.69,120900.0,216.9,217.25,215.51,215.69,120900.0
2014-09-23 12:30:00,215.56,216.08,215.0,215.42,124000.0,215.56,216.08,215.0,215.42,124000.0
2014-09-23 13:00:00,215.29,215.37,214.15,214.64,157000.0,215.29,215.37,214.15,214.64,157000.0
2014-09-23 13:30:00,214.64,215.74,214.4,214.82,121200.0,214.64,215.74,214.4,214.82,121200.0
2014-09-23 14:00:00,214.9,215.06,214.3,214.77,77500.0,214.9,215.06,214.3,214.77,77500.0
2014-09-23 14:30:00,214.76,215.18,214.12,214.58,89900.0,214.76,215.18,214.12,214.58,89900.0
2014-09-23 15:00:00,214.54,215.33,214.44,215.09,111100.0,214.54,215.33,214.44,215.09,111100.0
2014-09-23 15:30:00,215.25,215.65,214.72,214.72,324400.0,215.25,215.65,214.72,214.72,324400.0
2014-09-24 09:30:00,217.7,218.6,215.66,218.34,433700.0,217.7,218.6,215.66,218.34,433700.0
2014-09-24 10:00:00,218.36,218.67,216.16,217.0,194300.0,218.36,218.67,216.16,217.0,194300.0
2014-09-24 10:30:00,216.91,218.32,216.75,218.32,181000.0,216.91,218.32,216.75,218.32,181000.0
2014-09-24 11:00:00,218.37,220.2,218.24,219.97,337100.0,218.37,220.2,218.24,219.97,337100.0
2014-09-24 11:30:00,220.11,220.44,219.76,220.0,183700.0,220.11,220.44,219.76,220.0,183700.0
2014-09-24 12:00:00,220.02,221.5,219.81,221.31,159600.0,220.02,221.5,219.81,221.31,159600.0
2014-09-24 12:30:00,221.22,222.69,221.2,222.01,254200.0,221.22,222.69,221.2,222.01,254200.0
2014-09-24 13:00:00,221.96,222.64,221.44,222.42,121700.0,221.96,222.64,221.44,222.42,121700.0
2014-09-24 13:30:00,222.41,223.05,221.94,222.01,149700.0,222.41,223.05,221.94,222.01,149700.0
2014-09-24 14:00:00,222.02,222.16,221.34,221.98,127500.0,222.02,222.16,221.34,221.98,127500.0
2014-09-24 14:30:00,221.92,222.33,221.56,222.21,74000.0,221.92,222.33,221.56,222.21,74000.0
2014-09-24 15:00:00,222.29,222.39,222.14,222.21,90100.0,222.29,222.39,222.14,222.21,90100.0
2014-09-24 15:30:00,222.25,222.34,221.51,221.86,290200.0,222.25,222.34,221.51,221.86,290200.0
2014-09-25 09:30:00,221.14,222.0,218.29,219.25,551500.0,221.14,222.0,218.29,219.25,551500.0
2014-09-25 10:00:00,219.49,219.79,216.54,216.78,329600.0,219.49,219.79,216.54,216.78,329600.0
2014-09-25 10:30:00,216.81,217.34,216.2,216.98,237300.0,216.81,217.34,216.2,216.98,237300.0
2014-09-25 11:00:00,216.97,217.25,216.32,217.25,166800.0,216.97,217.25,216.32,217.25,166800.0
2014-09-25 11:30:00,217.23,218.29,216.7,217.16,168600.0,217.23,218.29,216.7,217.16,168600.0
2014-09-25 12:00:00,217.17,217.43,216.41,216.53,136200.0,217.17,217.43,216.41,216.53,136200.0
2014-09-25 12:30:00,216.52,216.8,216.01,216.18,99100.0,216.52,216.8,216.01,216.18,99100.0
2014-09-25 13:00:00,216.11,217.35,215.44,217.3,179700.0,216.11,217.35,215.44,217.3,179700.0
2014-09-25 13:30:00,217.35,217.5,216.22,216.88,99400.0,217.35,217.5,216.22,216.88,99400.0
2014-09-25 14:00:00,216.72,217.0,215.83,216.07,134300.0,216.72,217.0,215.83,216.07,134300.0
2014-09-25 14:30:00,216.07,216.9,215.97,216.48,117900.0,216.07,216.9,215.97,216.48,117900.0
2014-09-25 15:00:00,216.5,216.88,216.17,216.3,157100.0,216.5,216.88,216.17,216.3,157100.0
2014-09-25 15:30:00,216.27,217.6,216.27,217.57,387500.0,216.27,217.6,216.27,217.57,387500.0
2014-09-26 09:30:00,217.77,219.46,217.11,218.55,405500.0,217.77,219.46,217.11,218.55,405500.0
2014-09-26 10:00:00,218.83,219.75,218.16,219.0,274300.0,218.83,219.75,218.16,219.0,274300.0
2014-09-26 10:30:00,218.92,219.37,218.16,219.3,116600.0,218.92,219.37,218.16,219.3,116600.0
2014-09-26 11:00:00,219.31,219.83,219.1,219.56,131900.0,219.31,219.83,219.1,219.56,131900.0
2014-09-26 11:30:00,219.63,219.9,218.86,219.17,97200.0,219.63,219.9,218.86,219.17,97200.0
2014-09-26 12:00:00,219.0,219.35,218.6,219.09,74800.0,219.0,219.35,218.6,219.09,74800.0
2014-09-26 12:30:00,218.95,219.25,218.35,218.41,58600.0,218.95,219.25,218.35,218.41,58600.0
2014-09-26 13:00:00,218.41,219.19,218.1,218.99,133300.0,218.41,219.19,218.1,218.99,133300.0
2014-09-26 13:30:00,218.93,219.09,218.12,218.49,50500.0,218.93,219.09,218.12,218.49,50500.0
2014-09-26 14:00:00,218.4,219.04,218.32,219.0,77200.0,218.4,219.04,218.32,219.0,77200.0
2014-09-26 14:30:00,218.93,219.38,218.84,219.28,76000.0,218.93,219.38,218.84,219.28,76000.0
2014-09-26 15:00:00,219.34,219.45,218.89,219.33,134100.0,219.34,219.45,218.89,219.33,134100.0
2014-09-26 15:30:00,219.36,219.4,218.4,219.08,249100.0,219.36,219.4,218.4,219.08,249100.0
2014-09-29 09:30:00,219.42,220.05,217.05,218.67,548600.0,219.42,220.05,217.05,218.67,548600.0
2014-09-29 10:00:00,218.67,220.43,218.32,219.68,322300.0,218.67,220.43,218.32,219.68,322300.0
2014-09-29 10:30:00,219.73,220.99,219.07,220.95,215900.0,219.73,220.99,219.07,220.95,215900.0
2014-09-29 11:00:00,220.95,222.54,220.93,221.5,287900.0,220.95,222.54,220.93,221.5,287900.0
2014-09-29 11:30:00,221.55,222.23,220.56,222.03,149100.0,221.55,222.23,220.56,222.03,149100.0
2014-09-29 12:00:00,222.07,222.35,220.02,220.05,156000.0,222.07,222.35,220.02,220.05,156000.0
2014-09-29 12:30:00,220.07,221.74,219.8,221.41,96800.0,220.07,221.74,219.8,221.41,96800.0
2014-09-29 13:00:00,221.3,221.6,220.41,221.26,96900.0,221.3,221.6,220.41,221.26,96900.0
2014-09-29 13:30:00,221.19,221.44,220.04,220.86,60200.0,221.19,221.44,220.04,220.86,60200.0
2014-09-29 14:00:00,220.8,221.2,220.0,220.15,102700.0,220.8,221.2,220.0,220.15,102700.0
2014-09-29 14:30:00,220.12,220.68,219.68,219.96,129200.0,220.12,220.68,219.68,219.96,129200.0
2014-09-29 15:00:00,220.0,221.2,219.92,221.12,189500.0,220.0,221.2,219.92,221.12,189500.0
2014-09-29 15:30:00,221.14,221.67,220.43,220.47,266800.0,221.14,221.67,220.43,220.47,266800.0
2014-09-30 09:30:00,221.42,222.37,217.7,218.67,576200.0,221.42,222.37,217.7,218.67,576200.0
2014-09-30 10:00:00,218.52,219.11,217.0,218.26,300700.0,218.52,219.11,217.0,218.26,300700.0
2014-09-30 10:30:00,218.34,220.69,218.13,219.73,206500.0,218.34,220.69,218.13,219.73,206500.0
2014-09-30 11:00:00,219.73,220.4,219.1,219.77,118500.0,219.73,220.4,219.1,219.77,118500.0
2014-09-30 11:30:00,219.98,220.2,218.74,219.04,84100.0,219.98,220.2,218.74,219.04,84100.0
2014-09-30 12:00:00,219.04,219.15,218.1,218.4,57900.0,219.04,219.15,218.1,218.4,57900.0
2014-09-30 12:30:00,218.3,219.0,218.01,218.8,65400.0,218.3,219.0,218.01,218.8,65400.0
2014-09-30 13:00:00,218.88,219.5,218.56,218.86,80300.0,218.88,219.5,218.56,218.86,80300.0
2014-09-30 13:30:00,218.94,219.2,217.89,218.22,100400.0,218.94,219.2,217.89,218.22,100400.0
2014-09-30 14:00:00,218.03,218.39,217.06,217.44,174100.0,218.03,218.39,217.06,217.44,174100.0
2014-09-30 14:30:00,217.47,217.9,217.06,217.19,161400.0,217.47,217.9,217.06,217.19,161400.0
2014-09-30 15:00:00,217.14,218.35,216.76,217.81,207700.0,217.14,218.35,216.76,217.81,207700.0
2014-09-30 15:30:00,217.86,218.49,217.61,218.23,339600.0,217.86,218.49,217.61,218.23,339600.0
2014-10-01 09:30:00,218.0,218.19,214.22,215.06,503800.0,218.0,218.19,214.22,215.06,503800.0
2014-10-01 10:00:00,215.38,215.38,212.14,214.0,436300.0,215.38,215.38,212.14,214.0,436300.0
2014-10-01 10:30:00,214.2,214.34,212.25,213.49,259100.0,214.2,214.34,212.25,213.49,259100.0
2014-10-01 11:00:00,213.5,215.1,213.5,213.97,241000.0,213.5,215.1,213.5,213.97,241000.0
2014-10-01 11:30:00,214.05,214.39,213.04,213.76,121900.0,214.05,214.39,213.04,213.76,121900.0
2014-10-01 12:00:00,213.7,213.97,212.56,213.05,135800.0,213.7,213.97,212.56,213.05,135800.0
2014-10-01 12:30:00,212.98,213.0,211.62,212.44,201300.0,212.98,213.0,211.62,212.44,201300.0
2014-10-01 13:00:00,212.42,212.53,211.7,211.99,138700.0,212.42,212.53,211.7,211.99,138700.0
2014-10-01 13:30:00,211.83,211.92,210.8,211.05,172700.0,211.83,211.92,210.8,211.05,172700.0
2014-10-01 14:00:00,210.94,212.11,210.94,211.31,109400.0,210.94,212.11,210.94,211.31,109400.0
2014-10-01 14:30:00,211.4,211.54,210.76,210.77,107300.0,211.4,211.54,210.76,210.77,107300.0
2014-10-01 15:00:00,210.88,211.01,209.5,210.59,254500.0,210.88,211.01,209.5,210.59,254500.0
2014-10-01 15:30:00,210.58,212.64,210.4,212.09,498600.0,210.58,212.64,210.4,212.09,498600.0
2014-10-02 09:30:00,212.59,214.5,212.25,212.25,496300.0,212.59,214.5,212.25,212.25,496300.0
2014-10-02 10:00:00,212.2,213.66,211.54,212.36,249400.0,212.2,213.66,211.54,212.36,249400.0
2014-10-02 10:30:00,212.39,212.44,210.21,210.4,221500.0,212.39,212.44,210.21,210.4,221500.0
2014-10-02 11:00:00,210.31,211.27,209.72,209.81,250400.0,210.31,211.27,209.72,209.81,250400.0
2014-10-02 11:30:00,209.89,210.09,207.1,209.97,399300.0,209.89,210.09,207.1,209.97,399300.0
2014-10-02 12:00:00,209.97,211.64,209.8,211.12,140500.0,209.97,211.64,209.8,211.12,140500.0
2014-10-02 12:30:00,211.24,214.9,210.7,214.8,235500.0,211.24,214.9,210.7,214.8,235500.0
2014-10-02 13:00:00,214.8,215.87,214.2,215.73,225500.0,214.8,215.87,214.2,215.73,225500.0
2014-10-02 13:30:00,215.77,216.25,214.52,214.94,260800.0,215.77,216.25,214.52,214.94,260800.0
2014-10-02 14:00:00,214.98,216.94,214.94,216.49,164900.0,214.98,216.94,214.94,216.49,164900.0
2014-10-02 14:30:00,216.49,216.68,215.37,216.46,146400.0,216.49,216.68,215.37,216.46,146400.0
2014-10-02 15:00:00,216.41,216.87,215.8,216.27,141300.0,216.41,216.87,215.8,216.27,141300.0
2014-10-02 15:30:00,216.27,216.27,214.8,214.8,419600.0,216.27,216.27,214.8,214.8,419600.0
2014-10-03 09:30:00,216.18,217.43,215.4,215.77,475900.0,216.18,217.43,215.4,215.77,475900.0
2014-10-03 10:00:00,215.55,217.79,215.29,216.29,389900.0,215.55,217.79,215.29,216.29,389900.0
2014-10-03 10:30:00,216.3,217.75,216.08,217.42,194800.0,216.3,217.75,216.08,217.42,194800.0
2014-10-03 11:00:00,217.36,217.72,216.08,217.4,182600.0,217.36,217.72,216.08,217.4,182600.0
2014-10-03 11:30:00,217.42,217.58,217.11,217.49,88200.0,217.42,217.58,217.11,217.49,88200.0
2014-10-03 12:00:00,217.39,218.25,217.33,218.14,126600.0,217.39,218.25,217.33,218.14,126600.0
2014-10-03 12:30:00,218.18,218.55,217.3,217.71,151500.0,218.18,218.55,217.3,217.71,151500.0
2014-10-03 13:00:00,217.82,217.88,217.1,217.1,60100.0,217.82,217.88,217.1,217.1,60100.0
2014-10-03 13:30:00,217.1,217.75,216.51,217.58,74000.0,217.1,217.75,216.51,217.58,74000.0
2014-10-03 14:00:00,217.61,218.46,217.37,218.1,113100.0,217.61,218.46,217.37,218.1,113100.0
2014-10-03 14:30:00,218.02,218.19,217.39,217.77,55800.0,218.02,218.19,217.39,217.77,55800.0
2014-10-03 15:00:00,217.75,218.0,217.04,217.65,93000.0,217.75,218.0,217.04,217.65,93000.0
2014-10-03 15:30:00,217.64,217.64,216.38,216.44,297200.0,217.64,217.64,216.38,216.44,297200.0
2014-10-06 09:30:00,218.0,219.94,217.75,219.0,383700.0,218.0,219.94,217.75,219.0,383700.0
2014-10-06 10:00:00,218.89,219.62,216.45,217.14,239300.0,218.89,219.62,216.45,217.14,239300.0
2014-10-06 10:30:00,216.99,218.87,216.85,217.66,160800.0,216.99,218.87,216.85,217.66,160800.0
2014-10-06 11:00:00,217.55,218.25,217.1,217.48,145200.0,217.55,218.25,217.1,217.48,145200.0
2014-10-06 11:30:00,217.57,217.97,216.78,217.71,87500.0,217.57,217.97,216.78,217.71,87500.0
2014-10-06 12:00:00,217.65,218.77,217.46,217.91,98900.0,217.65,218.77,217.46,217.91,98900.0
2014-10-06 12:30:00,218.12,218.8,217.73,218.7,63100.0,218.12,218.8,217.73,218.7,63100.0
2014-10-06 13:00:00,218.6,219.45,218.38,219.24,108800.0,218.6,219.45,218.38,219.24,108800.0
2014-10-06 13:30:00,219.27,219.34,218.04,218.04,53300.0,219.27,219.34,218.04,218.04,53300.0
2014-10-06 14:00:00,218.06,218.76,217.54,218.34,82200.0,218.06,218.76,217.54,218.34,82200.0
2014-10-06 14:30:00,218.27,218.52,217.82,217.87,41700.0,218.27,218.52,217.82,217.87,41700.0
2014-10-06 15:00:00,217.92,218.29,217.34,217.74,88000.0,217.92,218.29,217.34,217.74,88000.0
2014-10-06 15:30:00,217.77,217.8,216.95,217.29,197200.0,217.77,217.8,216.95,217.29,197200.0
2014-10-07 09:30:00,216.2,218.94,214.61,217.52,563000.0,216.2,218.94,214.61,217.52,563000.0
2014-10-07 10:00:00,217.86,221.2,217.86,221.17,404100.0,217.86,221.2,217.86,221.17,404100.0
2014-10-07 10:30:00,221.1,221.98,220.17,220.17,265300.0,221.1,221.98,220.17,220.17,265300.0
2014-10-07 11:00:00,220.17,221.25,218.76,220.0,237400.0,220.17,221.25,218.76,220.0,237400.0
2014-10-07 11:30:00,220.04,220.81,219.43,220.6,190400.0,220.04,220.81,219.43,220.6,190400.0
2014-10-07 12:00:00,220.52,221.99,220.45,221.56,203700.0,220.52,221.99,220.45,221.56,203700.0
2014-10-07 12:30:00,221.66,221.84,220.28,220.38,130100.0,221.66,221.84,220.28,220.38,130100.0
2014-10-07 13:00:00,220.34,220.56,219.65,220.25,136300.0,220.34,220.56,219.65,220.25,136300.0
2014-10-07 13:30:00,220.34,220.35,218.9,219.62,98900.0,220.34,220.35,218.9,219.62,98900.0
2014-10-07 14:00:00,219.56,219.86,218.01,218.23,125500.0,219.56,219.86,218.01,218.23,125500.0
2014-10-07 14:30:00,218.14,218.73,217.5,217.71,134100.0,218.14,218.73,217.5,217.71,134100.0
2014-10-07 15:00:00,217.53,217.98,216.26,216.71,184000.0,217.53,217.98,216.26,216.71,184000.0
2014-10-07 15:30:00,216.71,217.0,215.44,215.62,363300.0,216.71,217.0,215.44,215.62,363300.0
2014-10-08 09:30:00,215.42,217.98,214.29,216.03,373500.0,215.42,217.98,214.29,216.03,373500.0
2014-10-08 10:00:00,216.03,216.52,214.76,215.59,239200.0,216.03,216.52,214.76,215.59,239200.0
2014-10-08 10:30:00,215.67,216.49,212.61,212.84,185200.0,215.67,216.49,212.61,212.84,185200.0
2014-10-08 11:00:00,212.75,214.5,211.55,214.35,285500.0,212.75,214.5,211.55,214.35,285500.0
2014-10-08 11:30:00,214.34,214.74,213.38,214.57,138600.0,214.34,214.74,213.38,214.57,138600.0
2014-10-08 12:00:00,214.37,215.0,213.36,213.53,120400.0,214.37,215.0,213.36,213.53,120400.0
2014-10-08 12:30:00,213.34,214.18,212.21,212.84,167200.0,213.34,214.18,212.21,212.84,167200.0
2014-10-08 13:00:00,212.8,213.54,212.01,212.25,147500.0,212.8,213.54,212.01,212.25,147500.0
2014-10-08 13:30:00,212.34,214.24,212.25,213.98,102700.0,212.34,214.24,212.25,213.98,102700.0
2014-10-08 14:00:00,214.05,216.84,213.91,216.64,287400.0,214.05,216.84,213.91,216.64,287400.0
2014-10-08 14:30:00,216.77,217.25,215.31,215.7,232900.0,216.77,217.25,215.31,215.7,232900.0
2014-10-08 15:00:00,215.7,217.29,215.6,216.91,238300.0,215.7,217.29,215.6,216.91,238300.0
2014-10-08 15:30:00,216.88,217.65,216.45,217.54,518700.0,216.88,217.65,216.45,217.54,518700.0
2014-10-09 09:30:00,216.51,219.56,216.51,218.23,491700.0,216.51,219.56,216.51,218.23,491700.0
2014-10-09 10:00:00,218.31,218.69,217.38,217.55,250600.0,218.31,218.69,217.38,217.55,250600.0
2014-10-09 10:30:00,217.55,219.0,217.0,218.85,225100.0,217.55,219.0,217.0,218.85,225100.0
2014-10-09 11:00:00,218.93,219.97,218.27,219.1,229300.0,218.93,219.97,218.27,219.1,229300.0
2014-10-09 11:30:00,219.29,219.41,216.05,216.5,240200.0,219.29,219.41,216.05,216.5,240200.0
2014-10-09 12:00:00,216.75,216.82,215.0,215.15,145700.0,216.75,216.82,215.0,215.15,145700.0
2014-10-09 12:30:00,215.15,216.11,214.67,215.69,124100.0,215.15,216.11,214.67,215.69,124100.0
2014-10-09 13:00:00,215.79,215.79,213.48,214.75,270400.0,215.79,215.79,213.48,214.75,270400.0
2014-10-09 13:30:00,214.58,215.41,213.57,214.06,165800.0,214.58,215.41,213.57,214.06,165800.0
2014-10-09 14:00:00,213.99,214.28,213.18,213.3,178700.0,213.99,214.28,213.18,213.3,178700.0
2014-10-09 14:30:00,213.3,214.51,213.13,213.55,91100.0,213.3,214.51,213.13,213.55,91100.0
2014-10-09 15:00:00,213.3,214.38,213.13,213.83,111300.0,213.3,214.38,213.13,213.83,111300.0
2014-10-09 15:30:00,214.01,214.8,212.83,212.91,395800.0,214.01,214.8,212.83,212.91,395800.0
2014-10-10 09:30:00,211.54,214.99,211.11,211.59,544300.0,211.54,214.99,211.11,211.59,544300.0
2014-10-10 10:00:00,211.58,211.99,203.4,203.49,966200.0,211.58,211.99,203.4,203.49,966200.0
2014-10-10 10:30:00,203.52,206.91,201.63,206.16,825700.0,203.52,206.91,201.63,206.16,825700.0
2014-10-10 11:00:00,206.16,206.83,203.96,204.39,411000.0,206.16,206.83,203.96,204.39,411000.0
2014-10-10 11:30:00,204.51,205.66,204.3,204.8,283000.0,204.51,205.66,204.3,204.8,283000.0
2014-10-10 12:00:00,204.85,208.2,204.79,207.57,419600.0,204.85,208.2,204.79,207.57,419600.0
2014-10-10 12:30:00,207.77,209.38,207.37,207.81,177100.0,207.77,209.38,207.37,207.81,177100.0
2014-10-10 13:00:00,207.87,208.35,204.62,204.62,260600.0,207.87,208.35,204.62,204.62,260600.0
2014-10-10 13:30:00,204.68,206.35,203.85,205.64,203800.0,204.68,206.35,203.85,205.64,203800.0
2014-10-10 14:00:00,205.75,206.47,205.23,205.68,134500.0,205.75,206.47,205.23,205.68,134500.0
2014-10-10 14:30:00,205.65,205.76,204.04,204.63,147800.0,205.65,205.76,204.04,204.63,147800.0
2014-10-10 15:00:00,204.6,205.5,203.67,203.94,183500.0,204.6,205.5,203.67,203.94,183500.0
2014-10-10 15:30:00,204.13,204.29,202.9,203.35,453100.0,204.13,204.29,202.9,203.35,453100.0
2014-10-13 09:30:00,204.53,207.89,202.1,202.88,674100.0,204.53,207.89,202.1,202.88,674100.0
2014-10-13 10:00:00,203.13,204.39,201.24,201.4,467300.0,203.13,204.39,201.24,201.4,467300.0
2014-10-13 10:30:00,201.44,201.81,197.86,200.54,492400.0,201.44,201.81,197.86,200.54,492400.0
2014-10-13 11:00:00,200.61,203.26,200.11,202.38,292500.0,200.61,203.26,200.11,202.38,292500.0
2014-10-13 11:30:00,202.26,205.49,202.26,204.46,195200.0,202.26,205.49,202.26,204.46,195200.0
2014-10-13 12:00:00,204.61,206.78,203.75,206.66,183500.0,204.61,206.78,203.75,206.66,183500.0
2014-10-13 12:30:00,206.76,207.44,206.38,206.9,171000.0,206.76,207.44,206.38,206.9,171000.0
2014-10-13 13:00:00,206.8,207.24,203.99,205.77,132500.0,206.8,207.24,203.99,205.77,132500.0
2014-10-13 13:30:00,205.81,206.15,204.22,204.5,66900.0,205.81,206.15,204.22,204.5,66900.0
2014-10-13 14:00:00,204.52,206.45,204.2,205.24,66300.0,204.52,206.45,204.2,205.24,66300.0
2014-10-13 14:30:00,205.25,205.25,202.16,202.29,97100.0,205.25,205.25,202.16,202.29,97100.0
2014-10-13 15:00:00,202.29,203.1,201.38,201.38,97100.0,202.29,203.1,201.38,201.38,97100.0
2014-10-13 15:30:00,201.38,201.38,199.45,199.77,479800.0,201.38,201.38,199.45,199.77,479800.0
2014-10-14 09:30:00,202.31,203.0,196.67,197.23,833500.0,202.31,203.0,196.67,197.23,833500.0
2014-10-14 10:00:00,197.06,198.66,196.65,197.31,557000.0,197.06,198.66,196.65,197.31,557000.0
2014-10-14 10:30:00,197.31,200.23,196.8,198.5,355500.0,197.31,200.23,196.8,198.5,355500.0
2014-10-14 11:00:00,198.59,199.55,197.6,199.18,257100.0,198.59,199.55,197.6,199.18,257100.0
2014-10-14 11:30:00,199.23,201.82,199.02,201.55,250900.0,199.23,201.82,199.02,201.55,250900.0
2014-10-14 12:00:00,201.55,202.0,199.22,200.45,154000.0,201.55,202.0,199.22,200.45,154000.0
2014-10-14 12:30:00,200.41,200.85,199.64,200.59,93700.0,200.41,200.85,199.64,200.59,93700.0
2014-10-14 13:00:00,200.59,201.48,200.02,200.44,144200.0,200.59,201.48,200.02,200.44,144200.0
2014-10-14 13:30:00,200.62,200.97,198.62,199.51,139600.0,200.62,200.97,198.62,199.51,139600.0
2014-10-14 14:00:00,199.55,200.41,198.0,198.18,146000.0,199.55,200.41,198.0,198.18,146000.0
2014-10-14 14:30:00,198.18,200.1,197.9,199.56,110100.0,198.18,200.1,197.9,199.56,110100.0
2014-10-14 15:00:00,199.58,200.2,198.29,199.42,95300.0,199.58,200.2,198.29,199.42,95300.0
2014-10-14 15:30:00,199.5,200.27,198.61,199.06,330400.0,199.5,200.27,198.61,199.06,330400.0
2014-10-15 09:30:00,195.43,199.29,194.31,198.89,658100.0,195.43,199.29,194.31,198.89,658100.0
2014-10-15 10:00:00,198.88,203.87,198.84,202.21,576700.0,198.88,203.87,198.84,202.21,576700.0
2014-10-15 10:30:00,202.23,203.52,201.52,202.71,376500.0,202.23,203.52,201.52,202.71,376500.0
2014-10-15 11:00:00,202.69,204.47,200.51,201.34,338000.0,202.69,204.47,200.51,201.34,338000.0
2014-10-15 11:30:00,201.32,202.5,199.3,202.47,396800.0,201.32,202.5,199.3,202.47,396800.0
2014-10-15 12:00:00,202.35,203.26,201.26,201.68,234800.0,202.35,203.26,201.26,201.68,234800.0
2014-10-15 12:30:00,201.78,202.46,199.6,200.26,238900.0,201.78,202.46,199.6,200.26,238900.0
2014-10-15 13:00:00,200.42,200.89,197.89,197.89,328200.0,200.42,200.89,197.89,197.89,328200.0
2014-10-15 13:30:00,198.01,201.99,198.01,201.08,279100.0,198.01,201.99,198.01,201.08,279100.0
2014-10-15 14:00:00,201.11,203.25,200.5,202.25,290900.0,201.11,203.25,200.5,202.25,290900.0
2014-10-15 14:30:00,202.34,203.69,202.15,203.56,204400.0,202.34,203.69,202.15,203.56,204400.0
2014-10-15 15:00:00,203.56,205.9,203.06,205.5,442900.0,203.56,205.9,203.06,205.5,442900.0
2014-10-15 15:30:00,205.41,206.27,204.51,205.72,582700.0,205.41,206.27,204.51,205.72,582700.0
2014-10-16 09:30:00,203.5,208.4,202.73,208.05,878200.0,203.5,208.4,202.73,208.05,878200.0
2014-10-16 10:00:00,208.04,208.74,205.47,207.96,565800.0,208.04,208.74,205.47,207.96,565800.0
2014-10-16 10:30:00,207.9,213.8,207.11,212.1,552200.0,207.9,213.8,207.11,212.1,552200.0
2014-10-16 11:00:00,212.0,214.4,210.55,213.93,464900.0,212.0,214.4,210.55,213.93,464900.0
2014-10-16 11:30:00,213.79,214.13,210.27,212.18,245400.0,213.79,214.13,210.27,212.18,245400.0
2014-10-16 12:00:00,212.06,212.21,210.25,211.06,340600.0,212.06,212.21,210.25,211.06,340600.0
2014-10-16 12:30:00,210.98,213.0,210.08,212.93,209500.0,210.98,213.0,210.08,212.93,209500.0
2014-10-16 13:00:00,212.8,214.29,212.8,213.57,288900.0,212.8,214.29,212.8,213.57,288900.0
2014-10-16 13:30:00,213.55,214.29,212.18,212.88,228300.0,213.55,214.29,212.18,212.88,228300.0
2014-10-16 14:00:00,213.02,213.5,212.15,212.92,204500.0,213.02,213.5,212.15,212.92,204500.0
2014-10-16 14:30:00,212.91,213.27,212.0,212.7,177800.0,212.91,213.27,212.0,212.7,177800.0
2014-10-16 15:00:00,212.64,213.6,212.14,213.28,256400.0,212.64,213.6,212.14,213.28,256400.0
2014-10-16 15:30:00,213.23,213.28,211.15,211.28,516000.0,213.23,213.28,211.15,211.28,516000.0
2014-10-17 09:30:00,214.22,217.47,214.2,216.15,767800.0,214.22,217.47,214.2,216.15,767800.0
2014-10-17 10:00:00,216.12,217.32,215.94,216.72,460500.0,216.12,217.32,215.94,216.72,460500.0
2014-10-17 10:30:00,216.72,216.74,214.45,214.46,323900.0,216.72,216.74,214.45,214.46,323900.0
2014-10-17 11:00:00,214.61,215.18,213.7,214.77,262000.0,214.61,215.18,213.7,214.77,262000.0
2014-10-17 11:30:00,214.75,214.81,211.92,212.42,206900.0,214.75,214.81,211.92,212.42,206900.0
2014-10-17 12:00:00,212.3,215.9,212.3,213.94,267500.0,212.3,215.9,212.3,213.94,267500.0
2014-10-17 12:30:00,213.94,214.48,212.68,213.31,181300.0,213.94,214.48,212.68,213.31,181300.0
2014-10-17 13:00:00,213.4,213.91,211.65,212.44,139300.0,213.4,213.91,211.65,212.44,139300.0
2014-10-17 13:30:00,212.4,213.8,212.3,213.02,111300.0,212.4,213.8,212.3,213.02,111300.0
2014-10-17 14:00:00,212.8,212.8,211.51,211.94,212500.0,212.8,212.8,211.51,211.94,212500.0
2014-10-17 14:30:00,211.94,212.53,211.28,211.75,110900.0,211.94,212.53,211.28,211.75,110900.0
2014-10-17 15:00:00,211.87,212.11,210.4,212.06,213400.0,211.87,212.11,210.4,212.06,213400.0
2014-10-17 15:30:00,212.09,212.79,211.57,211.65,325800.0,212.09,212.79,211.57,211.65,325800.0
2014-10-20 09:30:00,212.35,214.93,211.2,213.7,355900.0,212.35,214.93,211.2,213.7,355900.0
2014-10-20 10:00:00,213.79,214.68,213.4,214.06,188500.0,213.79,214.68,213.4,214.06,188500.0
2014-10-20 10:30:00,214.08,214.6,213.25,213.84,110400.0,214.08,214.6,213.25,213.84,110400.0
2014-10-20 11:00:00,213.8,213.81,212.81,213.76,94500.0,213.8,213.81,212.81,213.76,94500.0
2014-10-20 11:30:00,213.75,213.89,213.19,213.49,53600.0,213.75,213.89,213.19,213.49,53600.0
2014-10-20 12:00:00,213.64,215.2,213.28,214.85,176500.0,213.64,215.2,213.28,214.85,176500.0
2014-10-20 12:30:00,214.76,214.99,214.09,214.69,112200.0,214.76,214.99,214.09,214.69,112200.0
2014-10-20 13:00:00,214.59,215.15,214.03,214.98,95400.0,214.59,215.15,214.03,214.98,95400.0
2014-10-20 13:30:00,214.96,215.57,214.88,215.2,123800.0,214.96,215.57,214.88,215.2,123800.0
2014-10-20 14:00:00,215.25,216.0,215.1,215.64,141400.0,215.25,216.0,215.1,215.64,141400.0
2014-10-20 14:30:00,215.64,216.46,215.48,216.28,107600.0,215.64,216.46,215.48,216.28,107600.0
2014-10-20 15:00:00,216.36,217.07,216.3,216.57,273400.0,216.36,217.07,216.3,216.57,273400.0
2014-10-20 15:30:00,216.54,216.94,216.26,216.62,271300.0,216.54,216.94,216.26,216.62,271300.0
2014-10-21 09:30:00,218.08,219.98,218.0,219.47,605200.0,218.08,219.98,218.0,219.47,605200.0
2014-10-21 10:00:00,219.42,219.65,218.16,219.07,244800.0,219.42,219.65,218.16,219.07,244800.0
2014-10-21 10:30:00,219.11,219.55,218.75,218.88,190100.0,219.11,219.55,218.75,218.88,190100.0
2014-10-21 11:00:00,219.0,219.56,218.8,219.03,105600.0,219.0,219.56,218.8,219.03,105600.0
2014-10-21 11:30:00,219.06,219.78,218.55,219.44,161600.0,219.06,219.78,218.55,219.44,161600.0
2014-10-21 12:00:00,219.44,219.89,218.82,219.66,129000.0,219.44,219.89,218.82,219.66,129000.0
2014-10-21 12:30:00,219.84,222.33,219.67,221.62,452900.0,219.84,222.33,219.67,221.62,452900.0
2014-10-21 13:00:00,221.7,222.4,221.26,221.45,213400.0,221.7,222.4,221.26,221.45,213400.0
2014-10-21 13:30:00,221.49,222.22,221.24,222.11,117400.0,221.49,222.22,221.24,222.11,117400.0
2014-10-21 14:00:00,222.18,223.0,221.82,222.89,197400.0,222.18,223.0,221.82,222.89,197400.0
2014-10-21 14:30:00,222.85,223.41,222.72,223.05,254300.0,222.85,223.41,222.72,223.05,254300.0
2014-10-21 15:00:00,223.06,223.95,222.8,223.13,238300.0,223.06,223.95,222.8,223.13,238300.0
2014-10-21 15:30:00,223.2,223.24,221.72,222.34,378700.0,223.2,223.24,221.72,222.34,378700.0
2014-10-22 09:30:00,224.14,224.21,220.05,223.5,371100.0,224.14,224.21,220.05,223.5,371100.0
2014-10-22 10:00:00,223.5,223.8,221.7,222.76,210000.0,223.5,223.8,221.7,222.76,210000.0
2014-10-22 10:30:00,222.77,223.03,221.72,222.0,161100.0,222.77,223.03,221.72,222.0,161100.0
2014-10-22 11:00:00,221.79,222.37,221.18,221.52,155200.0,221.79,222.37,221.18,221.52,155200.0
2014-10-22 11:30:00,221.51,221.69,221.0,221.01,101300.0,221.51,221.69,221.0,221.01,101300.0
2014-10-22 12:00:00,221.03,221.43,220.0,220.17,111400.0,221.03,221.43,220.0,220.17,111400.0
2014-10-22 12:30:00,220.15,220.84,219.2,220.68,165800.0,220.15,220.84,219.2,220.68,165800.0
2014-10-22 13:00:00,220.66,221.07,219.69,219.75,65800.0,220.66,221.07,219.69,219.75,65800.0
2014-10-22 13:30:00,219.8,220.54,219.02,219.2,88100.0,219.8,220.54,219.02,219.2,88100.0
2014-10-22 14:00:00,219.22,219.74,218.92,219.25,86700.0,219.22,219.74,218.92,219.25,86700.0
2014-10-22 14:30:00,219.33,219.7,218.25,219.66,122300.0,219.33,219.7,218.25,219.66,122300.0
2014-10-22 15:00:00,219.71,220.23,219.53,219.75,120000.0,219.71,220.23,219.53,219.75,120000.0
2014-10-22 15:30:00,219.78,219.88,218.85,219.24,236100.0,219.78,219.88,218.85,219.24,236100.0
2014-10-23 09:30:00,220.2,221.65,219.73,220.5,372100.0,220.2,221.65,219.73,220.5,372100.0
2014-10-23 10:00:00,220.31,221.67,220.22,221.2,275600.0,220.31,221.67,220.22,221.2,275600.0
2014-10-23 10:30:00,221.21,222.5,221.01,222.05,207700.0,221.21,222.5,221.01,222.05,207700.0
2014-10-23 11:00:00,222.19,222.24,221.19,221.19,158900.0,222.19,222.24,221.19,221.19,158900.0
2014-10-23 11:30:00,221.27,221.45,220.8,221.14,167800.0,221.27,221.45,220.8,221.14,167800.0
2014-10-23 12:00:00,221.14,221.57,220.99,221.47,129800.0,221.14,221.57,220.99,221.47,129800.0
2014-10-23 12:30:00,221.35,221.35,218.1,218.1,236200.0,221.35,221.35,218.1,218.1,236200.0
2014-10-23 13:00:00,218.12,219.56,217.12,219.32,340700.0,218.12,219.56,217.12,219.32,340700.0
2014-10-23 13:30:00,219.35,219.99,218.82,219.5,114100.0,219.35,219.99,218.82,219.5,114100.0
2014-10-23 14:00:00,219.53,219.56,218.78,218.94,147100.0,219.53,219.56,218.78,218.94,147100.0
2014-10-23 14:30:00,218.99,219.02,217.3,217.83,210600.0,218.99,219.02,217.3,217.83,210600.0
2014-10-23 15:00:00,217.71,218.17,216.92,217.69,200800.0,217.71,218.17,216.92,217.69,200800.0
2014-10-23 15:30:00,217.65,218.1,216.52,217.03,363700.0,217.65,218.1,216.52,217.03,363700.0
2014-10-24 09:30:00,218.05,218.3,215.52,216.92,388800.0,218.05,218.3,215.52,216.92,388800.0
2014-10-24 10:00:00,217.2,219.55,217.0,218.85,186600.0,217.2,219.55,217.0,218.85,186600.0
2014-10-24 10:30:00,218.86,219.9,218.0,219.67,163600.0,218.86,219.9,218.0,219.67,163600.0
2014-10-24 11:00:00,219.77,220.84,219.25,219.33,219800.0,219.77,220.84,219.25,219.33,219800.0
2014-10-24 11:30:00,219.31,220.78,219.1,220.36,216500.0,219.31,220.78,219.1,220.36,216500.0
2014-10-24 12:00:00,220.38,220.9,220.01,220.69,123000.0,220.38,220.9,220.01,220.69,123000.0
2014-10-24 12:30:00,220.75,221.78,220.69,221.42,196800.0,220.75,221.78,220.69,221.42,196800.0
2014-10-24 13:00:00,221.42,221.72,220.77,221.44,81900.0,221.42,221.72,220.77,221.44,81900.0
2014-10-24 13:30:00,221.44,222.51,221.43,221.67,133400.0,221.44,222.51,221.43,221.67,133400.0
2014-10-24 14:00:00,221.75,221.88,220.78,220.8,148400.0,221.75,221.88,220.78,220.8,148400.0
2014-10-24 14:30:00,220.89,222.0,220.81,221.93,82900.0,220.89,222.0,220.81,221.93,82900.0
2014-10-24 15:00:00,221.86,222.49,221.81,222.41,133100.0,221.86,222.49,221.81,222.41,133100.0
2014-10-24 15:30:00,222.42,222.81,222.23,222.54,354300.0,222.42,222.81,222.23,222.54,354300.0
2014-10-27 09:30:00,220.51,223.35,220.3,220.93,425900.0,220.51,223.35,220.3,220.93,425900.0
2014-10-27 10:00:00,220.98,223.15,220.07,222.45,335600.0,220.98,223.15,220.07,222.45,335600.0
2014-10-27 10:30:00,222.42,223.15,221.0,221.33,295100.0,222.42,223.15,221.0,221.33,295100.0
2014-10-27 11:00:00,221.45,221.74,220.4,220.89,174300.0,221.45,221.74,220.4,220.89,174300.0
2014-10-27 11:30:00,220.94,221.06,220.16,220.47,123400.0,220.94,221.06,220.16,220.47,123400.0
2014-10-27 12:00:00,220.47,220.85,220.14,220.31,168300.0,220.47,220.85,220.14,220.31,168300.0
2014-10-27 12:30:00,220.34,221.5,220.14,221.06,117100.0,220.34,221.5,220.14,221.06,117100.0
2014-10-27 13:00:00,221.0,221.4,220.37,220.62,109300.0,221.0,221.4,220.37,220.62,109300.0
2014-10-27 13:30:00,220.65,220.65,219.64,219.97,194300.0,220.65,220.65,219.64,219.97,194300.0
2014-10-27 14:00:00,219.98,220.06,219.56,219.62,98100.0,219.98,220.06,219.56,219.62,98100.0
2014-10-27 14:30:00,219.61,219.88,219.18,219.46,106600.0,219.61,219.88,219.18,219.46,106600.0
2014-10-27 15:00:00,219.53,220.01,219.18,219.99,80100.0,219.53,220.01,219.18,219.99,80100.0
2014-10-27 15:30:00,219.97,220.5,219.78,220.0,359800.0,219.97,220.5,219.78,220.0,359800.0
2014-10-28 09:30:00,222.54,223.47,221.37,222.03,655600.0,222.54,223.47,221.37,222.03,655600.0
2014-10-28 10:00:00,222.2,223.04,221.77,223.0,264400.0,222.2,223.04,221.77,223.0,264400.0
2014-10-28 10:30:00,223.0,225.33,223.0,224.36,456100.0,223.0,225.33,223.0,224.36,456100.0
2014-10-28 11:00:00,224.4,225.09,224.4,224.93,181900.0,224.4,225.09,224.4,224.93,181900.0
2014-10-28 11:30:00,224.9,225.7,224.58,224.58,240300.0,224.9,225.7,224.58,224.58,240300.0
2014-10-28 12:00:00,224.62,225.45,224.62,225.19,117700.0,224.62,225.45,224.62,225.19,117700.0
2014-10-28 12:30:00,225.21,225.27,224.71,224.89,107400.0,225.21,225.27,224.71,224.89,107400.0
2014-10-28 13:00:00,224.85,226.62,224.81,226.48,182500.0,224.85,226.62,224.81,226.48,182500.0
2014-10-28 13:30:00,226.49,228.0,226.35,227.9,216800.0,226.49,228.0,226.35,227.9,216800.0
2014-10-28 14:00:00,227.82,228.3,227.7,228.23,313500.0,227.82,228.3,227.7,228.23,313500.0
2014-10-28 14:30:00,228.24,229.0,226.99,227.69,455500.0,228.24,229.0,226.99,227.69,455500.0
2014-10-28 15:00:00,227.71,228.9,227.71,228.05,209300.0,227.71,228.9,227.71,228.05,209300.0
2014-10-28 15:30:00,228.18,229.72,227.68,228.86,493500.0,228.18,229.72,227.68,228.86,493500.0
2014-10-29 09:30:00,227.37,227.75,222.0,222.01,1199300.0,227.37,227.75,222.0,222.01,1199300.0
2014-10-29 10:00:00,222.01,222.43,220.61,221.65,680700.0,222.01,222.43,220.61,221.65,680700.0
2014-10-29 10:30:00,221.65,221.82,219.61,220.67,377500.0,221.65,221.82,219.61,220.67,377500.0
2014-10-29 11:00:00,220.7,222.69,220.38,222.34,247600.0,220.7,222.69,220.38,222.34,247600.0
2014-10-29 11:30:00,222.36,222.44,220.92,222.02,223100.0,222.36,222.44,220.92,222.02,223100.0
2014-10-29 12:00:00,222.02,222.2,220.7,221.46,173100.0,222.02,222.2,220.7,221.46,173100.0
2014-10-29 12:30:00,221.46,223.33,221.22,222.86,286800.0,221.46,223.33,221.22,222.86,286800.0
2014-10-29 13:00:00,222.8,223.58,222.2,223.19,236700.0,222.8,223.58,222.2,223.19,236700.0
2014-10-29 13:30:00,223.11,224.55,221.72,224.55,333700.0,223.11,224.55,221.72,224.55,333700.0
2014-10-29 14:00:00,224.52,225.27,223.1,225.07,465600.0,224.52,225.27,223.1,225.07,465600.0
2014-10-29 14:30:00,225.07,225.42,223.91,224.93,329800.0,225.07,225.42,223.91,224.93,329800.0
2014-10-29 15:00:00,224.94,225.0,222.55,222.88,433700.0,224.94,225.0,222.55,222.88,433700.0
2014-10-29 15:30:00,222.97,224.95,222.96,224.53,837000.0,222.97,224.95,222.96,224.53,837000.0
2014-10-30 09:30:00,222.3,237.55,222.0,233.51,3163300.0,222.3,237.55,222.0,233.51,3163300.0
2014-10-30 10:00:00,233.81,234.75,230.55,233.88,1266600.0,233.81,234.75,230.55,233.88,1266600.0
2014-10-30 10:30:00,233.88,235.46,232.8,234.87,769800.0,233.88,235.46,232.8,234.87,769800.0
2014-10-30 11:00:00,234.72,235.35,231.61,232.33,540800.0,234.72,235.35,231.61,232.33,540800.0
2014-10-30 11:30:00,232.28,234.73,232.28,233.84,229100.0,232.28,234.73,232.28,233.84,229100.0
2014-10-30 12:00:00,233.82,235.25,233.03,235.03,254800.0,233.82,235.25,233.03,235.03,254800.0
2014-10-30 12:30:00,234.83,235.75,233.89,235.49,316100.0,234.83,235.75,233.89,235.49,316100.0
2014-10-30 13:00:00,235.36,236.76,235.32,236.1,610000.0,235.36,236.76,235.32,236.1,610000.0
2014-10-30 13:30:00,236.19,236.75,235.5,236.7,290000.0,236.19,236.75,235.5,236.7,290000.0
2014-10-30 14:00:00,236.68,236.93,235.51,236.31,297500.0,236.68,236.93,235.51,236.31,297500.0
2014-10-30 14:30:00,236.35,237.42,235.51,235.65,403900.0,236.35,237.42,235.51,235.65,403900.0
2014-10-30 15:00:00,235.69,237.22,235.3,235.72,352200.0,235.69,237.22,235.3,235.72,352200.0
2014-10-30 15:30:00,235.91,237.4,235.72,237.05,639200.0,235.91,237.4,235.72,237.05,639200.0
2014-10-31 09:30:00,240.14,242.62,239.63,241.16,1019500.0,240.14,242.62,239.63,241.16,1019500.0
2014-10-31 10:00:00,241.2,241.51,240.31,240.94,480400.0,241.2,241.51,240.31,240.94,480400.0
2014-10-31 10:30:00,240.93,242.32,240.6,241.84,305300.0,240.93,242.32,240.6,241.84,305300.0
2014-10-31 11:00:00,241.76,241.94,240.64,241.22,192200.0,241.76,241.94,240.64,241.22,192200.0
2014-10-31 11:30:00,241.3,241.31,239.5,239.67,295400.0,241.3,241.31,239.5,239.67,295400.0
2014-10-31 12:00:00,239.65,239.65,238.65,239.3,227300.0,239.65,239.65,238.65,239.3,227300.0
2014-10-31 12:30:00,239.38,241.26,238.95,240.55,212900.0,239.38,241.26,238.95,240.55,212900.0
2014-10-31 13:00:00,240.65,242.24,240.3,241.74,463100.0,240.65,242.24,240.3,241.74,463100.0
2014-10-31 13:30:00,241.89,241.94,241.11,241.58,130500.0,241.89,241.94,241.11,241.58,130500.0
2014-10-31 14:00:00,241.5,241.75,241.47,241.69,135300.0,241.5,241.75,241.47,241.69,135300.0
2014-10-31 14:30:00,241.69,242.05,241.58,241.86,239400.0,241.69,242.05,241.58,241.86,239400.0
2014-10-31 15:00:00,241.88,241.91,240.31,240.38,394900.0,241.88,241.91,240.31,240.38,394900.0
2014-10-31 15:30:00,240.43,240.44,238.72,238.76,745900.0,240.43,240.44,238.72,238.76,745900.0
2014-11-03 09:30:00,239.13,239.75,234.32,239.21,824700.0,239.13,239.75,234.32,239.21,824700.0
2014-11-03 10:00:00,239.37,240.0,237.72,239.0,295200.0,239.37,240.0,237.72,239.0,295200.0
2014-11-03 10:30:00,239.01,240.56,238.63,240.5,398200.0,239.01,240.56,238.63,240.5,398200.0
2014-11-03 11:00:00,240.5,240.5,238.9,238.92,199600.0,240.5,240.5,238.9,238.92,199600.0
2014-11-03 11:30:00,238.89,239.15,238.22,238.22,118200.0,238.89,239.15,238.22,238.22,118200.0
2014-11-03 12:00:00,238.34,238.46,237.09,237.34,157000.0,238.34,238.46,237.09,237.34,157000.0
2014-11-03 12:30:00,237.3,238.23,237.15,238.16,99900.0,237.3,238.23,237.15,238.16,99900.0
2014-11-03 13:00:00,238.04,238.08,236.84,237.51,82700.0,238.04,238.08,236.84,237.51,82700.0
2014-11-03 13:30:00,237.38,238.0,237.3,237.97,79100.0,237.38,238.0,237.3,237.97,79100.0
2014-11-03 14:00:00,237.97,238.63,237.56,238.3,101600.0,237.97,238.63,237.56,238.3,101600.0
2014-11-03 14:30:00,238.21,238.29,237.13,237.24,109100.0,238.21,238.29,237.13,237.24,109100.0
2014-11-03 15:00:00,237.23,237.56,236.5,236.5,157300.0,237.23,237.56,236.5,236.5,157300.0
2014-11-03 15:30:00,236.49,236.68,235.83,236.47,312500.0,236.49,236.68,235.83,236.47,312500.0
2014-11-04 09:30:00,235.09,241.85,235.0,240.25,729100.0,235.09,241.85,235.0,240.25,729100.0
2014-11-04 10:00:00,240.36,240.97,239.2,239.87,261800.0,240.36,240.97,239.2,239.87,261800.0
2014-11-04 10:30:00,239.73,240.5,237.61,237.69,266200.0,239.73,240.5,237.61,237.69,266200.0
2014-11-04 11:00:00,237.6,238.55,236.55,238.16,207800.0,237.6,238.55,236.55,238.16,207800.0
2014-11-04 11:30:00,238.21,238.99,236.98,236.98,119900.0,238.21,238.99,236.98,236.98,119900.0
2014-11-04 12:00:00,236.89,238.3,236.89,237.25,168100.0,236.89,238.3,236.89,237.25,168100.0
2014-11-04 12:30:00,237.25,238.16,237.03,237.6,117300.0,237.25,238.16,237.03,237.6,117300.0
2014-11-04 13:00:00,237.67,239.11,237.45,239.06,157700.0,237.67,239.11,237.45,239.06,157700.0
2014-11-04 13:30:00,239.11,239.83,237.96,239.44,167900.0,239.11,239.83,237.96,239.44,167900.0
2014-11-04 14:00:00,239.51,240.49,239.38,240.44,246200.0,239.51,240.49,239.38,240.44,246200.0
2014-11-04 14:30:00,240.4,240.97,240.03,240.84,218100.0,240.4,240.97,240.03,240.84,218100.0
2014-11-04 15:00:00,240.8,241.29,240.68,241.17,248400.0,240.8,241.29,240.68,241.17,248400.0
2014-11-04 15:30:00,241.13,242.14,241.09,241.96,412300.0,241.13,242.14,241.09,241.96,412300.0
2014-11-05 09:30:00,244.0,245.4,242.25,244.22,580500.0,244.0,245.4,242.25,244.22,580500.0
2014-11-05 10:00:00,244.23,246.0,243.78,245.33,366700.0,244.23,246.0,243.78,245.33,366700.0
2014-11-05 10:30:00,245.29,245.29,244.15,244.25,255400.0,245.29,245.29,244.15,244.25,255400.0
2014-11-05 11:00:00,244.28,244.89,243.15,243.72,205400.0,244.28,244.89,243.15,243.72,205400.0
2014-11-05 11:30:00,243.72,244.13,243.11,243.62,123200.0,243.72,244.13,243.11,243.62,123200.0
2014-11-05 12:00:00,243.59,243.6,241.25,241.25,167600.0,243.59,243.6,241.25,241.25,167600.0
2014-11-05 12:30:00,241.26,242.05,241.05,241.87,105000.0,241.26,242.05,241.05,241.87,105000.0
2014-11-05 13:00:00,241.72,242.81,241.54,241.85,119900.0,241.72,242.81,241.54,241.85,119900.0
2014-11-05 13:30:00,241.74,241.87,238.52,239.25,243400.0,241.74,241.87,238.52,239.25,243400.0
2014-11-05 14:00:00,239.22,239.49,237.9,238.59,195200.0,239.22,239.49,237.9,238.59,195200.0
2014-11-05 14:30:00,238.62,238.67,237.15,238.02,189900.0,238.62,238.67,237.15,238.02,189900.0
2014-11-05 15:00:00,238.1,238.52,237.04,237.29,160200.0,238.1,238.52,237.04,237.29,160200.0
2014-11-05 15:30:00,237.24,238.46,237.06,237.6,293500.0,237.24,238.46,237.06,237.6,293500.0
2014-11-06 09:30:00,238.25,239.06,236.0,236.29,311200.0,238.25,239.06,236.0,236.29,311200.0
2014-11-06 10:00:00,236.4,237.0,233.0,234.7,520500.0,236.4,237.0,233.0,234.7,520500.0
2014-11-06 10:30:00,234.55,236.07,234.35,235.89,212900.0,234.55,236.07,234.35,235.89,212900.0
2014-11-06 11:00:00,235.88,237.09,235.54,236.54,232000.0,235.88,237.09,235.54,236.54,232000.0
2014-11-06 11:30:00,236.57,237.0,235.54,236.19,85200.0,236.57,237.0,235.54,236.19,85200.0
2014-11-06 12:00:00,236.1,236.39,235.2,235.5,120400.0,236.1,236.39,235.2,235.5,120400.0
2014-11-06 12:30:00,235.5,235.89,235.1,235.19,106900.0,235.5,235.89,235.1,235.19,106900.0
2014-11-06 13:00:00,235.18,235.7,235.0,235.19,139800.0,235.18,235.7,235.0,235.19,139800.0
2014-11-06 13:30:00,235.07,235.7,235.0,235.56,90000.0,235.07,235.7,235.0,235.56,90000.0
2014-11-06 14:00:00,235.6,235.7,235.07,235.54,114600.0,235.6,235.7,235.07,235.54,114600.0
2014-11-06 14:30:00,235.57,236.75,234.85,236.52,167800.0,235.57,236.75,234.85,236.52,167800.0
2014-11-06 15:00:00,236.55,236.96,236.41,236.79,130700.0,236.55,236.96,236.41,236.79,130700.0
2014-11-06 15:30:00,236.73,237.3,236.33,236.81,202000.0,236.73,237.3,236.33,236.81,202000.0
2014-11-07 09:30:00,237.38,238.63,236.99,237.55,304600.0,237.38,238.63,236.99,237.55,304600.0
2014-11-07 10:00:00,237.42,237.78,235.83,236.75,236600.0,237.42,237.78,235.83,236.75,236600.0
2014-11-07 10:30:00,236.86,237.38,236.72,237.01,136900.0,236.86,237.38,236.72,237.01,136900.0
2014-11-07 11:00:00,237.02,237.04,236.04,236.96,67000.0,237.02,237.04,236.04,236.96,67000.0
2014-11-07 11:30:00,236.97,237.56,236.38,236.58,72200.0,236.97,237.56,236.38,236.58,72200.0
2014-11-07 12:00:00,236.73,237.34,236.45,236.92,61900.0,236.73,237.34,236.45,236.92,61900.0
2014-11-07 12:30:00,236.94,237.35,236.9,237.28,69400.0,236.94,237.35,236.9,237.28,69400.0
2014-11-07 13:00:00,237.22,237.43,237.01,237.21,69600.0,237.22,237.43,237.01,237.21,69600.0
2014-11-07 13:30:00,237.21,238.46,237.21,237.8,96300.0,237.21,238.46,237.21,237.8,96300.0
2014-11-07 14:00:00,237.8,237.94,235.75,236.02,86700.0,237.8,237.94,235.75,236.02,86700.0
2014-11-07 14:30:00,236.04,236.63,235.75,236.29,56400.0,236.04,236.63,235.75,236.29,56400.0
2014-11-07 15:00:00,236.28,236.85,236.05,236.07,34900.0,236.28,236.85,236.05,236.07,34900.0
2014-11-07 15:30:00,236.12,236.68,235.5,236.46,178500.0,236.12,236.68,235.5,236.46,178500.0
2014-11-10 09:30:00,237.3,243.33,237.2,242.15,681500.0,237.3,243.33,237.2,242.15,681500.0
2014-11-10 10:00:00,242.15,244.46,241.97,243.32,410700.0,242.15,244.46,241.97,243.32,410700.0
2014-11-10 10:30:00,243.36,243.73,242.21,242.33,202500.0,243.36,243.73,242.21,242.33,202500.0
2014-11-10 11:00:00,242.36,243.17,241.33,243.14,198900.0,242.36,243.17,241.33,243.14,198900.0
2014-11-10 11:30:00,243.18,244.27,242.95,244.27,174300.0,243.18,244.27,242.95,244.27,174300.0
2014-11-10 12:00:00,244.27,246.97,243.85,246.83,404100.0,244.27,246.97,243.85,246.83,404100.0
2014-11-10 12:30:00,246.83,247.49,246.0,246.67,252900.0,246.83,247.49,246.0,246.67,252900.0
2014-11-10 13:00:00,246.51,246.76,245.89,246.06,203300.0,246.51,246.76,245.89,246.06,203300.0
2014-11-10 13:30:00,246.13,246.55,245.93,246.37,146500.0,246.13,246.55,245.93,246.37,146500.0
2014-11-10 14:00:00,246.39,246.5,245.98,246.22,133100.0,246.39,246.5,245.98,246.22,133100.0
2014-11-10 14:30:00,246.21,246.5,246.01,246.3,118300.0,246.21,246.5,246.01,246.3,118300.0
2014-11-10 15:00:00,246.3,246.78,246.17,246.62,166000.0,246.3,246.78,246.17,246.62,166000.0
2014-11-10 15:30:00,246.62,247.7,246.52,247.63,461400.0,246.62,247.7,246.52,247.63,461400.0
2014-11-11 09:30:00,245.44,246.07,243.01,245.07,556500.0,245.44,246.07,243.01,245.07,556500.0
2014-11-11 10:00:00,245.07,246.78,244.25,246.26,335000.0,245.07,246.78,244.25,246.26,335000.0
2014-11-11 10:30:00,246.38,246.4,245.5,246.23,148700.0,246.38,246.4,245.5,246.23,148700.0
2014-11-11 11:00:00,246.11,246.17,244.92,245.81,122400.0,246.11,246.17,244.92,245.81,122400.0
2014-11-11 11:30:00,245.96,246.01,245.17,245.38,79200.0,245.96,246.01,245.17,245.38,79200.0
2014-11-11 12:00:00,245.41,245.77,245.0,245.76,82000.0,245.41,245.77,245.0,245.76,82000.0
2014-11-11 12:30:00,245.75,247.0,245.68,246.69,108900.0,245.75,247.0,245.68,246.69,108900.0
2014-11-11 13:00:00,246.66,247.61,246.38,247.61,129700.0,246.66,247.61,246.38,247.61,129700.0
2014-11-11 13:30:00,247.52,248.8,247.45,248.04,191200.0,247.52,248.8,247.45,248.04,191200.0
2014-11-11 14:00:00,247.98,248.17,246.31,247.53,150700.0,247.98,248.17,246.31,247.53,150700.0
2014-11-11 14:30:00,247.45,248.35,246.81,248.21,182500.0,247.45,248.35,246.81,248.21,182500.0
2014-11-11 15:00:00,248.06,249.41,247.76,248.92,285600.0,248.06,249.41,247.76,248.92,285600.0
2014-11-11 15:30:00,248.93,251.0,248.7,250.46,750800.0,248.93,251.0,248.7,250.46,750800.0
2014-11-12 09:30:00,248.58,250.84,248.0,250.04,387500.0,248.58,250.84,248.0,250.04,387500.0
2014-11-12 10:00:00,250.04,251.65,249.35,249.65,335700.0,250.04,251.65,249.35,249.65,335700.0
2014-11-12 10:30:00,249.59,250.26,247.5,248.05,290300.0,249.59,250.26,247.5,248.05,290300.0
2014-11-12 11:00:00,248.03,249.37,246.78,248.99,153400.0,248.03,249.37,246.78,248.99,153400.0
2014-11-12 11:30:00,248.95,249.01,248.19,248.71,98500.0,248.95,249.01,248.19,248.71,98500.0
2014-11-12 12:00:00,248.74,249.22,248.11,249.03,109200.0,248.74,249.22,248.11,249.03,109200.0
2014-11-12 12:30:00,249.07,250.21,248.74,249.86,103900.0,249.07,250.21,248.74,249.86,103900.0
2014-11-12 13:00:00,249.62,249.82,248.89,249.2,85500.0,249.62,249.82,248.89,249.2,85500.0
2014-11-12 13:30:00,249.23,249.85,248.44,249.48,89800.0,249.23,249.85,248.44,249.48,89800.0
2014-11-12 14:00:00,249.48,250.08,249.16,250.0,128000.0,249.48,250.08,249.16,250.0,128000.0
2014-11-12 14:30:00,249.94,250.05,248.6,249.26,82500.0,249.94,250.05,248.6,249.26,82500.0
2014-11-12 15:00:00,249.26,250.01,249.1,249.75,92000.0,249.26,250.01,249.1,249.75,92000.0
2014-11-12 15:30:00,249.74,250.47,249.68,249.77,206800.0,249.74,250.47,249.68,249.77,206800.0
2014-11-13 09:30:00,250.16,251.99,248.56,249.4,561300.0,250.16,251.99,248.56,249.4,561300.0
2014-11-13 10:00:00,249.42,249.82,247.61,247.79,175100.0,249.42,249.82,247.61,247.79,175100.0
2014-11-13 10:30:00,247.66,248.42,246.5,246.5,174100.0,247.66,248.42,246.5,246.5,174100.0
2014-11-13 11:00:00,246.51,247.15,245.15,246.51,237800.0,246.51,247.15,245.15,246.51,237800.0
2014-11-13 11:30:00,246.5,246.58,244.81,245.01,204600.0,246.5,246.58,244.81,245.01,204600.0
2014-11-13 12:00:00,244.94,246.98,244.94,246.69,135000.0,244.94,246.98,244.94,246.69,135000.0
2014-11-13 12:30:00,246.69,246.99,245.88,245.95,85200.0,246.69,246.99,245.88,245.95,85200.0
2014-11-13 13:00:00,245.93,246.3,244.85,245.53,108200.0,245.93,246.3,244.85,245.53,108200.0
2014-11-13 13:30:00,245.47,245.51,243.9,244.59,202000.0,245.47,245.51,243.9,244.59,202000.0
2014-11-13 14:00:00,244.44,244.6,242.94,243.11,200400.0,244.44,244.6,242.94,243.11,200400.0
2014-11-13 14:30:00,243.1,243.51,242.08,242.11,212500.0,243.1,243.51,242.08,242.11,212500.0
2014-11-13 15:00:00,242.11,242.81,242.09,242.47,150400.0,242.11,242.81,242.09,242.47,150400.0
2014-11-13 15:30:00,242.46,244.6,242.46,244.07,368900.0,242.46,244.6,242.46,244.07,368900.0
2014-11-14 09:30:00,245.62,247.36,244.54,247.11,618700.0,245.62,247.36,244.54,247.11,618700.0
2014-11-14 10:00:00,247.11,248.38,246.66,247.08,305500.0,247.11,248.38,246.66,247.08,305500.0
2014-11-14 10:30:00,247.08,248.41,246.83,248.37,329000.0,247.08,248.41,246.83,248.37,329000.0
2014-11-14 11:00:00,248.2,248.68,247.74,248.36,194300.0,248.2,248.68,247.74,248.36,194300.0
2014-11-14 11:30:00,248.33,248.83,248.0,248.49,154100.0,248.33,248.83,248.0,248.49,154100.0
2014-11-14 12:00:00,248.55,250.09,248.55,249.92,345500.0,248.55,250.09,248.55,249.92,345500.0
2014-11-14 12:30:00,249.89,250.9,249.8,250.0,215100.0,249.89,250.9,249.8,250.0,215100.0
2014-11-14 13:00:00,249.98,250.33,249.56,250.01,119900.0,249.98,250.33,249.56,250.01,119900.0
2014-11-14 13:30:00,250.12,250.67,249.93,250.09,83100.0,250.12,250.67,249.93,250.09,83100.0
2014-11-14 14:00:00,250.06,250.31,249.41,250.3,155600.0,250.06,250.31,249.41,250.3,155600.0
2014-11-14 14:30:00,250.3,251.22,250.25,250.54,221500.0,250.3,251.22,250.25,250.54,221500.0
2014-11-14 15:00:00,250.58,251.19,250.46,250.6,142500.0,250.58,251.19,250.46,250.6,142500.0
2014-11-14 15:30:00,250.62,250.79,249.24,249.65,367900.0,250.62,250.79,249.24,249.65,367900.0
2014-11-17 09:30:00,249.45,250.0,247.0,247.37,1096800.0,249.45,250.0,247.0,247.37,1096800.0
2014-11-17 10:00:00,247.3,248.17,245.18,245.18,892000.0,247.3,248.17,245.18,245.18,892000.0
2014-11-17 10:30:00,245.24,245.32,241.66,242.69,1024800.0,245.24,245.32,241.66,242.69,1024800.0
2014-11-17 11:00:00,242.69,243.0,238.25,241.28,1329800.0,242.69,243.0,238.25,241.28,1329800.0
2014-11-17 11:30:00,241.24,243.34,240.68,242.98,456000.0,241.24,243.34,240.68,242.98,456000.0
2014-11-17 12:00:00,243.05,244.44,242.97,243.41,404000.0,243.05,244.44,242.97,243.41,404000.0
2014-11-17 12:30:00,243.46,243.84,242.26,242.52,298600.0,243.46,243.84,242.26,242.52,298600.0
2014-11-17 13:00:00,242.52,244.39,242.26,243.8,371600.0,242.52,244.39,242.26,243.8,371600.0
2014-11-17 13:30:00,243.9,244.9,243.77,244.15,285000.0,243.9,244.9,243.77,244.15,285000.0
2014-11-17 14:00:00,244.26,244.34,243.59,243.96,226000.0,244.26,244.34,243.59,243.96,226000.0
2014-11-17 14:30:00,243.95,244.58,243.85,244.58,180200.0,243.95,244.58,243.85,244.58,180200.0
2014-11-17 15:00:00,244.54,244.57,243.22,243.56,371400.0,244.54,244.57,243.22,243.56,371400.0
2014-11-17 15:30:00,243.59,244.35,243.05,244.15,601000.0,243.59,244.35,243.05,244.15,601000.0
2014-11-18 09:30:00,244.59,245.65,241.88,242.39,519400.0,244.59,245.65,241.88,242.39,519400.0
2014-11-18 10:00:00,242.28,243.92,242.13,242.81,268100.0,242.28,243.92,242.13,242.81,268100.0
2014-11-18 10:30:00,242.73,244.02,242.68,242.98,206900.0,242.73,244.02,242.68,242.98,206900.0
2014-11-18 11:00:00,243.02,243.6,242.0,242.54,241100.0,243.02,243.6,242.0,242.54,241100.0
2014-11-18 11:30:00,242.54,242.64,241.75,242.62,242200.0,242.54,242.64,241.75,242.62,242200.0
2014-11-18 12:00:00,242.75,243.2,242.54,242.77,55900.0,242.75,243.2,242.54,242.77,55900.0
2014-11-18 12:30:00,242.77,242.81,241.51,242.29,116800.0,242.77,242.81,241.51,242.29,116800.0
2014-11-18 13:00:00,242.29,242.78,241.77,242.0,143600.0,242.29,242.78,241.77,242.0,143600.0
2014-11-18 13:30:00,241.95,242.13,241.51,241.63,116700.0,241.95,242.13,241.51,241.63,116700.0
2014-11-18 14:00:00,241.63,242.26,240.94,241.63,110100.0,241.63,242.26,240.94,241.63,110100.0
2014-11-18 14:30:00,241.6,242.18,241.27,241.67,112600.0,241.6,242.18,241.27,241.67,112600.0
2014-11-18 15:00:00,241.89,242.28,241.58,242.11,80800.0,241.89,242.28,241.58,242.11,80800.0
2014-11-18 15:30:00,242.01,242.92,241.85,242.7,253700.0,242.01,242.92,241.85,242.7,253700.0
2014-11-19 09:30:00,242.0,245.41,241.3,243.69,542000.0,242.0,245.41,241.3,243.69,542000.0
2014-11-19 10:00:00,243.7,243.71,240.09,240.1,472000.0,243.7,243.71,240.09,240.1,472000.0
2014-11-19 10:30:00,240.1,240.89,239.6,240.0,255500.0,240.1,240.89,239.6,240.0,255500.0
2014-11-19 11:00:00,239.94,240.32,238.8,239.22,286000.0,239.94,240.32,238.8,239.22,286000.0
2014-11-19 11:30:00,239.22,241.0,239.2,239.77,221700.0,239.22,241.0,239.2,239.77,221700.0
2014-11-19 12:00:00,239.79,241.16,239.74,240.78,135200.0,239.79,241.16,239.74,240.78,135200.0
2014-11-19 12:30:00,240.8,240.86,240.19,240.82,64500.0,240.8,240.86,240.19,240.82,64500.0
2014-11-19 13:00:00,240.88,241.94,240.79,241.61,70300.0,240.88,241.94,240.79,241.61,70300.0
2014-11-19 13:30:00,241.61,241.99,241.47,241.66,56700.0,241.61,241.99,241.47,241.66,56700.0
2014-11-19 14:00:00,241.77,242.63,240.77,240.9,67300.0,241.77,242.63,240.77,240.9,67300.0
2014-11-19 14:30:00,241.0,241.3,240.29,240.45,51600.0,241.0,241.3,240.29,240.45,51600.0
2014-11-19 15:00:00,240.45,240.78,239.83,240.21,67900.0,240.45,240.78,239.83,240.21,67900.0
2014-11-19 15:30:00,240.12,240.49,239.86,240.45,168800.0,240.12,240.49,239.86,240.45,168800.0
2014-11-20 09:30:00,238.86,241.0,236.1,240.63,532700.0,238.86,241.0,236.1,240.63,532700.0
2014-11-20 10:00:00,240.38,241.52,239.57,240.49,195000.0,240.38,241.52,239.57,240.49,195000.0
2014-11-20 10:30:00,240.62,240.62,239.1,239.61,93300.0,240.62,240.62,239.1,239.61,93300.0
2014-11-20 11:00:00,239.52,240.24,239.35,239.99,121700.0,239.52,240.24,239.35,239.99,121700.0
2014-11-20 11:30:00,239.92,240.22,239.59,239.59,79500.0,239.92,240.22,239.59,239.59,79500.0
2014-11-20 12:00:00,239.59,240.24,239.19,239.91,88900.0,239.59,240.24,239.19,239.91,88900.0
2014-11-20 12:30:00,239.92,240.08,239.44,239.84,38500.0,239.92,240.08,239.44,239.84,38500.0
2014-11-20 13:00:00,239.73,239.78,238.5,238.87,100700.0,239.73,239.78,238.5,238.87,100700.0
2014-11-20 13:30:00,238.88,239.48,238.88,239.33,39100.0,238.88,239.48,238.88,239.33,39100.0
2014-11-20 14:00:00,239.33,239.86,239.22,239.43,43600.0,239.33,239.86,239.22,239.43,43600.0
2014-11-20 14:30:00,239.49,239.57,238.81,239.02,55800.0,239.49,239.57,238.81,239.02,55800.0
2014-11-20 15:00:00,238.96,239.21,238.03,238.12,78600.0,238.96,239.21,238.03,238.12,78600.0
2014-11-20 15:30:00,238.16,238.5,237.42,238.39,380100.0,238.16,238.5,237.42,238.39,380100.0
2014-11-21 09:30:00,244.44,245.15,241.71,243.91,768200.0,244.44,245.15,241.71,243.91,768200.0
2014-11-21 10:00:00,243.91,244.4,243.38,243.93,315600.0,243.91,244.4,243.38,243.93,315600.0
2014-11-21 10:30:00,243.93,245.2,243.18,243.59,345500.0,243.93,245.2,243.18,243.59,345500.0
2014-11-21 11:00:00,243.77,245.51,243.47,245.03,225800.0,243.77,245.51,243.47,245.03,225800.0
2014-11-21 11:30:00,245.08,245.2,244.27,244.59,180700.0,245.08,245.2,244.27,244.59,180700.0
2014-11-21 12:00:00,244.59,244.91,244.31,244.45,94200.0,244.59,244.91,244.31,244.45,94200.0
2014-11-21 12:30:00,244.48,245.84,244.47,245.41,222400.0,244.48,245.84,244.47,245.41,222400.0
2014-11-21 13:00:00,245.43,245.95,244.5,244.67,155500.0,245.43,245.95,244.5,244.67,155500.0
2014-11-21 13:30:00,244.63,245.22,243.69,244.81,192400.0,244.63,245.22,243.69,244.81,192400.0
2014-11-21 14:00:00,244.73,245.11,244.27,244.44,63600.0,244.73,245.11,244.27,244.44,63600.0
2014-11-21 14:30:00,244.39,245.3,243.84,244.71,147400.0,244.39,245.3,243.84,244.71,147400.0
2014-11-21 15:00:00,244.7,245.83,244.63,245.32,206300.0,244.7,245.83,244.63,245.32,206300.0
2014-11-21 15:30:00,245.34,245.53,244.94,245.21,311700.0,245.34,245.53,244.94,245.21,311700.0
2014-11-24 09:30:00,247.76,247.87,243.75,244.31,455600.0,247.76,247.87,243.75,244.31,455600.0
2014-11-24 10:00:00,244.3,245.3,242.75,242.92,179900.0,244.3,245.3,242.75,242.92,179900.0
2014-11-24 10:30:00,242.93,244.3,241.19,242.28,271800.0,242.93,244.3,241.19,242.28,271800.0
2014-11-24 11:00:00,242.2,242.7,241.15,241.3,128200.0,242.2,242.7,241.15,241.3,128200.0
2014-11-24 11:30:00,241.26,241.86,241.03,241.41,108600.0,241.26,241.86,241.03,241.41,108600.0
2014-11-24 12:00:00,241.4,241.88,241.12,241.74,70000.0,241.4,241.88,241.12,241.74,70000.0
2014-11-24 12:30:00,241.66,241.84,240.81,241.38,82600.0,241.66,241.84,240.81,241.38,82600.0
2014-11-24 13:00:00,241.38,242.59,241.34,242.32,55400.0,241.38,242.59,241.34,242.32,55400.0
2014-11-24 13:30:00,242.38,243.31,242.25,243.22,56500.0,242.38,243.31,242.25,243.22,56500.0
2014-11-24 14:00:00,243.18,244.11,243.13,243.72,98300.0,243.18,244.11,243.13,243.72,98300.0
2014-11-24 14:30:00,243.71,244.22,243.43,243.99,86800.0,243.71,244.22,243.43,243.99,86800.0
2014-11-24 15:00:00,243.94,244.07,243.25,243.46,66800.0,243.94,244.07,243.25,243.46,66800.0
2014-11-24 15:30:00,243.54,244.0,243.43,243.9,167100.0,243.54,244.0,243.43,243.9,167100.0
2014-11-25 09:30:00,244.36,245.89,242.62,242.79,340400.0,244.36,245.89,242.62,242.79,340400.0
2014-11-25 10:00:00,242.87,243.9,242.07,243.68,199500.0,242.87,243.9,242.07,243.68,199500.0
2014-11-25 10:30:00,243.56,244.2,243.11,243.2,150500.0,243.56,244.2,243.11,243.2,150500.0
2014-11-25 11:00:00,243.12,245.42,243.12,245.34,129200.0,243.12,245.42,243.12,245.34,129200.0
2014-11-25 11:30:00,245.36,245.89,245.0,245.2,152500.0,245.36,245.89,245.0,245.2,152500.0
2014-11-25 12:00:00,245.27,245.5,244.68,244.87,71900.0,245.27,245.5,244.68,244.87,71900.0
2014-11-25 12:30:00,244.87,245.0,244.45,244.52,47800.0,244.87,245.0,244.45,244.52,47800.0
2014-11-25 13:00:00,244.48,244.76,244.39,244.67,34000.0,244.48,244.76,244.39,244.67,34000.0
2014-11-25 13:30:00,244.7,245.81,244.7,245.46,116100.0,244.7,245.81,244.7,245.46,116100.0
2014-11-25 14:00:00,245.42,245.55,244.79,245.14,86700.0,245.42,245.55,244.79,245.14,86700.0
2014-11-25 14:30:00,245.14,245.16,244.08,244.29,52100.0,245.14,245.16,244.08,244.29,52100.0
2014-11-25 15:00:00,244.31,244.7,244.09,244.23,53700.0,244.31,244.7,244.09,244.23,53700.0
2014-11-25 15:30:00,244.25,244.46,244.05,244.26,97600.0,244.25,244.46,244.05,244.26,97600.0
2014-11-26 09:30:00,244.97,247.75,243.28,246.48,391000.0,244.97,247.75,243.28,246.48,391000.0
2014-11-26 10:00:00,246.4,248.0,245.83,247.79,385200.0,246.4,248.0,245.83,247.79,385200.0
2014-11-26 10:30:00,247.84,248.74,247.59,247.82,328400.0,247.84,248.74,247.59,247.82,328400.0
2014-11-26 11:00:00,247.85,248.54,247.54,248.04,130800.0,247.85,248.54,247.54,248.04,130800.0
2014-11-26 11:30:00,248.07,248.2,246.88,246.94,103200.0,248.07,248.2,246.88,246.94,103200.0
2014-11-26 12:00:00,247.0,247.08,246.62,246.73,96000.0,247.0,247.08,246.62,246.73,96000.0
2014-11-26 12:30:00,246.77,246.81,245.81,245.97,157100.0,246.77,246.81,245.81,245.97,157100.0
2014-11-26 13:00:00,245.98,246.33,245.63,245.82,104900.0,245.98,246.33,245.63,245.82,104900.0
2014-11-26 13:30:00,245.83,245.96,245.4,245.68,123800.0,245.83,245.96,245.4,245.68,123800.0
2014-11-26 14:00:00,245.66,245.76,244.51,244.52,116900.0,245.66,245.76,244.51,244.52,116900.0
2014-11-26 14:30:00,244.52,244.94,244.35,244.54,198500.0,244.52,244.94,244.35,244.54,198500.0
2014-11-26 15:00:00,244.62,245.46,244.4,245.0,186300.0,244.62,245.46,244.4,245.0,186300.0
2014-11-26 15:30:00,244.96,246.25,244.92,246.02,218500.0,244.96,246.25,244.92,246.02,218500.0
2014-11-28 09:30:00,246.99,247.34,243.9,244.68,311100.0,246.99,247.34,243.9,244.68,311100.0
2014-11-28 10:00:00,244.67,244.75,243.6,244.23,160000.0,244.67,244.75,243.6,244.23,160000.0
2014-11-28 10:30:00,244.24,244.25,243.47,243.66,92000.0,244.24,244.25,243.47,243.66,92000.0
2014-11-28 11:00:00,243.68,243.68,242.95,243.49,102900.0,243.68,243.68,242.95,243.49,102900.0
2014-11-28 11:30:00,243.53,244.11,243.43,243.94,67400.0,243.53,244.11,243.43,243.94,67400.0
2014-11-28 12:00:00,243.96,245.7,243.81,245.32,149400.0,243.96,245.7,243.81,245.32,149400.0
2014-11-28 12:30:00,245.29,245.29,244.26,245.11,172500.0,245.29,245.29,244.26,245.11,172500.0
2014-12-01 09:30:00,242.0,242.0,233.6,236.81,1071400.0,242.0,242.0,233.6,236.81,1071400.0
2014-12-01 10:00:00,236.85,238.49,236.2,237.04,393700.0,236.85,238.49,236.2,237.04,393700.0
2014-12-01 10:30:00,236.88,238.9,236.59,237.3,254700.0,236.88,238.9,236.59,237.3,254700.0
2014-12-01 11:00:00,237.26,237.44,235.5,236.34,312500.0,237.26,237.44,235.5,236.34,312500.0
2014-12-01 11:30:00,236.34,236.99,235.03,235.33,196900.0,236.34,236.99,235.03,235.33,196900.0
2014-12-01 12:00:00,235.3,235.55,234.84,234.93,169900.0,235.3,235.55,234.84,234.93,169900.0
2014-12-01 12:30:00,234.93,236.99,234.86,236.79,175600.0,234.93,236.99,234.86,236.79,175600.0
2014-12-01 13:00:00,236.82,237.45,236.62,237.09,111000.0,236.82,237.45,236.62,237.09,111000.0
2014-12-01 13:30:00,237.23,237.44,236.36,237.38,89700.0,237.23,237.44,236.36,237.38,89700.0
2014-12-01 14:00:00,237.37,237.49,235.48,235.55,121100.0,237.37,237.49,235.48,235.55,121100.0
2014-12-01 14:30:00,235.61,235.88,235.01,235.07,141500.0,235.61,235.88,235.01,235.07,141500.0
2014-12-01 15:00:00,235.04,236.41,235.0,236.22,160200.0,235.04,236.41,235.0,236.22,160200.0
2014-12-01 15:30:00,236.26,236.85,236.04,236.61,311500.0,236.26,236.85,236.04,236.61,311500.0
2014-12-02 09:30:00,237.04,238.74,236.26,237.77,395300.0,237.04,238.74,236.26,237.77,395300.0
2014-12-02 10:00:00,237.74,237.75,234.74,235.0,270500.0,237.74,237.75,234.74,235.0,270500.0
2014-12-02 10:30:00,235.06,235.95,233.66,233.75,280700.0,235.06,235.95,233.66,233.75,280700.0
2014-12-02 11:00:00,233.78,235.68,232.88,235.21,258100.0,233.78,235.68,232.88,235.21,258100.0
2014-12-02 11:30:00,235.19,236.4,235.11,236.38,73400.0,235.19,236.4,235.11,236.38,73400.0
2014-12-02 12:00:00,236.37,236.67,234.8,235.15,51700.0,236.37,236.67,234.8,235.15,51700.0
2014-12-02 12:30:00,235.22,235.42,234.85,235.06,65500.0,235.22,235.42,234.85,235.06,65500.0
2014-12-02 13:00:00,235.13,235.67,234.85,235.18,80100.0,235.13,235.67,234.85,235.18,80100.0
2014-12-02 13:30:00,235.14,235.18,234.69,234.96,56900.0,235.14,235.18,234.69,234.96,56900.0
2014-12-02 14:00:00,234.91,235.24,234.84,234.85,73300.0,234.91,235.24,234.84,234.85,73300.0
2014-12-02 14:30:00,234.98,236.52,234.93,236.25,125900.0,234.98,236.52,234.93,236.25,125900.0
2014-12-02 15:00:00,236.2,236.5,235.7,235.75,85600.0,236.2,236.5,235.7,235.75,85600.0
2014-12-02 15:30:00,235.74,235.84,234.6,234.75,256400.0,235.74,235.84,234.6,234.75,256400.0
2014-12-03 09:30:00,234.0,235.72,232.87,235.27,462100.0,234.0,235.72,232.87,235.27,462100.0
2014-12-03 10:00:00,235.5,235.53,232.4,232.56,301000.0,235.5,235.53,232.4,232.56,301000.0
2014-12-03 10:30:00,232.55,232.8,231.54,232.64,208700.0,232.55,232.8,231.54,232.64,208700.0
2014-12-03 11:00:00,232.55,232.83,231.7,231.77,187000.0,232.55,232.83,231.7,231.77,187000.0
2014-12-03 11:30:00,231.95,232.24,231.25,231.73,156100.0,231.95,232.24,231.25,231.73,156100.0
2014-12-03 12:00:00,231.76,232.26,231.2,231.3,91200.0,231.76,232.26,231.2,231.3,91200.0
2014-12-03 12:30:00,231.21,231.52,231.06,231.22,165600.0,231.21,231.52,231.06,231.22,165600.0
2014-12-03 13:00:00,231.3,231.8,230.75,231.26,236900.0,231.3,231.8,230.75,231.26,236900.0
2014-12-03 13:30:00,231.29,231.3,230.43,231.13,212000.0,231.29,231.3,230.43,231.13,212000.0
2014-12-03 14:00:00,231.13,232.12,231.04,231.98,116400.0,231.13,232.12,231.04,231.98,116400.0
2014-12-03 14:30:00,231.98,232.13,231.1,231.45,125800.0,231.98,232.13,231.1,231.45,125800.0
2014-12-03 15:00:00,231.43,232.31,231.36,231.46,115000.0,231.43,232.31,231.36,231.46,115000.0
2014-12-03 15:30:00,231.46,231.94,230.91,231.09,235400.0,231.46,231.94,230.91,231.09,235400.0
2014-12-04 09:30:00,232.19,234.7,231.51,234.22,451400.0,232.19,234.7,231.51,234.22,451400.0
2014-12-04 10:00:00,234.22,234.41,231.74,231.94,221100.0,234.22,234.41,231.74,231.94,221100.0
2014-12-04 10:30:00,231.92,232.17,230.17,230.28,212800.0,231.92,232.17,230.17,230.28,212800.0
2014-12-04 11:00:00,230.47,231.9,229.93,230.83,166400.0,230.47,231.9,229.93,230.83,166400.0
2014-12-04 11:30:00,230.89,232.36,230.82,232.26,121000.0,230.89,232.36,230.82,232.26,121000.0
2014-12-04 12:00:00,232.29,232.31,231.67,231.68,63400.0,232.29,232.31,231.67,231.68,63400.0
2014-12-04 12:30:00,231.68,232.43,231.42,232.07,87500.0,231.68,232.43,231.42,232.07,87500.0
2014-12-04 13:00:00,232.15,232.2,231.79,232.06,56800.0,232.15,232.2,231.79,232.06,56800.0
2014-12-04 13:30:00,232.06,232.44,231.9,232.27,68600.0,232.06,232.44,231.9,232.27,68600.0
2014-12-04 14:00:00,232.23,233.19,232.06,232.34,129500.0,232.23,233.19,232.06,232.34,129500.0
2014-12-04 14:30:00,232.44,232.69,231.27,231.52,91800.0,232.44,232.69,231.27,231.52,91800.0
2014-12-04 15:00:00,231.54,231.78,230.5,230.67,103100.0,231.54,231.78,230.5,230.67,103100.0
2014-12-04 15:30:00,230.66,231.02,230.25,230.8,275200.0,230.66,231.02,230.25,230.8,275200.0
2014-12-05 09:30:00,230.89,231.28,229.25,230.52,687900.0,230.89,231.28,229.25,230.52,687900.0
2014-12-05 10:00:00,230.29,230.6,227.9,228.17,388700.0,230.29,230.6,227.9,228.17,388700.0
2014-12-05 10:30:00,228.16,229.29,227.9,228.61,285000.0,228.16,229.29,227.9,228.61,285000.0
2014-12-05 11:00:00,228.76,230.86,228.74,230.86,140300.0,228.76,230.86,228.74,230.86,140300.0
2014-12-05 11:30:00,230.73,231.95,230.12,231.61,241600.0,230.73,231.95,230.12,231.61,241600.0
2014-12-05 12:00:00,231.52,232.9,231.46,232.47,128400.0,231.52,232.9,231.46,232.47,128400.0
2014-12-05 12:30:00,232.39,232.62,231.59,231.75,72600.0,232.39,232.62,231.59,231.75,72600.0
2014-12-05 13:00:00,231.7,232.56,231.69,232.39,68500.0,231.7,232.56,231.69,232.39,68500.0
2014-12-05 13:30:00,232.46,232.71,232.19,232.24,54100.0,232.46,232.71,232.19,232.24,54100.0
2014-12-05 14:00:00,232.25,232.84,232.24,232.62,94400.0,232.25,232.84,232.24,232.62,94400.0
2014-12-05 14:30:00,232.66,232.95,232.52,232.91,89000.0,232.66,232.95,232.52,232.91,89000.0
2014-12-05 15:00:00,232.91,232.96,232.15,232.35,68300.0,232.91,232.96,232.15,232.35,68300.0
2014-12-05 15:30:00,232.38,232.74,231.7,232.63,210300.0,232.38,232.74,231.7,232.63,210300.0
2014-12-08 09:30:00,230.11,231.06,228.1,228.17,465800.0,230.11,231.06,228.1,228.17,465800.0
2014-12-08 10:00:00,228.17,228.99,227.0,228.86,379600.0,228.17,228.99,227.0,228.86,379600.0
2014-12-08 10:30:00,228.89,230.46,228.87,229.69,360200.0,228.89,230.46,228.87,229.69,360200.0
2014-12-08 11:00:00,229.7,230.32,228.83,230.02,297000.0,229.7,230.32,228.83,230.02,297000.0
2014-12-08 11:30:00,230.0,230.21,227.78,227.78,139500.0,230.0,230.21,227.78,227.78,139500.0
2014-12-08 12:00:00,227.78,227.91,224.0,224.18,421900.0,227.78,227.91,224.0,224.18,421900.0
2014-12-08 12:30:00,224.17,226.99,224.0,226.12,210700.0,224.17,226.99,224.0,226.12,210700.0
2014-12-08 13:00:00,226.22,226.46,225.02,225.13,80600.0,226.22,226.46,225.02,225.13,80600.0
2014-12-08 13:30:00,225.13,225.2,223.74,224.01,204000.0,225.13,225.2,223.74,224.01,204000.0
2014-12-08 14:00:00,224.06,225.08,222.6,225.01,289300.0,224.06,225.08,222.6,225.01,289300.0
2014-12-08 14:30:00,225.01,226.97,224.9,226.7,228800.0,225.01,226.97,224.9,226.7,228800.0
2014-12-08 15:00:00,226.64,226.99,226.0,226.78,221300.0,226.64,226.99,226.0,226.78,221300.0
2014-12-08 15:30:00,226.77,228.0,226.25,227.67,409200.0,226.77,228.0,226.25,227.67,409200.0
2014-12-09 09:30:00,222.0,224.77,217.5,223.43,668000.0,222.0,224.77,217.5,223.43,668000.0
2014-12-09 10:00:00,223.28,224.69,222.1,224.28,306900.0,223.28,224.69,222.1,224.28,306900.0
2014-12-09 10:30:00,224.28,227.07,223.66,225.51,239500.0,224.28,227.07,223.66,225.51,239500.0
2014-12-09 11:00:00,225.53,226.9,224.39,226.02,163200.0,225.53,226.9,224.39,226.02,163200.0
2014-12-09 11:30:00,225.94,226.48,225.11,225.33,91900.0,225.94,226.48,225.11,225.33,91900.0
2014-12-09 12:00:00,225.34,225.8,224.97,225.8,80800.0,225.34,225.8,224.97,225.8,80800.0
2014-12-09 12:30:00,225.83,228.15,225.83,228.0,136200.0,225.83,228.15,225.83,228.0,136200.0
2014-12-09 13:00:00,227.94,229.78,227.72,229.49,208900.0,227.94,229.78,227.72,229.49,208900.0
2014-12-09 13:30:00,229.5,231.33,229.37,230.28,139600.0,229.5,231.33,229.37,230.28,139600.0
2014-12-09 14:00:00,230.33,230.95,229.97,230.54,106700.0,230.33,230.95,229.97,230.54,106700.0
2014-12-09 14:30:00,230.54,230.56,228.62,229.05,96500.0,230.54,230.56,228.62,229.05,96500.0
2014-12-09 15:00:00,229.05,230.21,229.0,229.25,111200.0,229.05,230.21,229.0,229.25,111200.0
2014-12-09 15:30:00,229.2,230.23,229.2,229.93,174500.0,229.2,230.23,229.2,229.93,174500.0
2014-12-10 09:30:00,229.57,229.82,225.53,227.35,323200.0,229.57,229.82,225.53,227.35,323200.0
2014-12-10 10:00:00,227.27,229.5,226.43,227.74,211500.0,227.27,229.5,226.43,227.74,211500.0
2014-12-10 10:30:00,227.91,228.63,227.15,228.6,109900.0,227.91,228.63,227.15,228.6,109900.0
2014-12-10 11:00:00,228.65,228.99,227.17,227.3,77000.0,228.65,228.99,227.17,227.3,77000.0
2014-12-10 11:30:00,227.21,228.44,227.08,227.83,68500.0,227.21,228.44,227.08,227.83,68500.0
2014-12-10 12:00:00,227.78,227.85,226.0,226.0,92100.0,227.78,227.85,226.0,226.0,92100.0
2014-12-10 12:30:00,226.06,227.9,225.73,226.84,111900.0,226.06,227.9,225.73,226.84,111900.0
2014-12-10 13:00:00,226.85,227.61,226.57,226.77,62000.0,226.85,227.61,226.57,226.77,62000.0
2014-12-10 13:30:00,226.99,226.99,225.58,225.73,74600.0,226.99,226.99,225.58,225.73,74600.0
2014-12-10 14:00:00,225.7,225.79,224.85,225.41,100800.0,225.7,225.79,224.85,225.41,100800.0
2014-12-10 14:30:00,225.44,225.44,224.1,224.75,111500.0,225.44,225.44,224.1,224.75,111500.0
2014-12-10 15:00:00,224.85,226.1,224.71,225.61,95500.0,224.85,226.1,224.71,225.61,95500.0
2014-12-10 15:30:00,225.66,225.87,224.51,225.21,337000.0,225.66,225.87,224.51,225.21,337000.0
2014-12-11 09:30:00,226.1,230.0,226.05,230.0,377800.0,226.1,230.0,226.05,230.0,377800.0
2014-12-11 10:00:00,229.95,231.83,229.33,231.75,304700.0,229.95,231.83,229.33,231.75,304700.0
2014-12-11 10:30:00,231.75,233.74,230.94,230.94,288600.0,231.75,233.74,230.94,230.94,288600.0
2014-12-11 11:00:00,230.92,231.5,230.25,231.04,114500.0,230.92,231.5,230.25,231.04,114500.0
2014-12-11 11:30:00,231.0,231.51,230.33,230.33,82800.0,231.0,231.51,230.33,230.33,82800.0
2014-12-11 12:00:00,230.56,231.3,230.21,231.19,52400.0,230.56,231.3,230.21,231.19,52400.0
2014-12-11 12:30:00,231.23,231.8,230.34,231.76,87600.0,231.23,231.8,230.34,231.76,87600.0
2014-12-11 13:00:00,231.57,232.58,231.49,231.94,125900.0,231.57,232.58,231.49,231.94,125900.0
2014-12-11 13:30:00,232.1,233.33,231.52,231.67,133600.0,232.1,233.33,231.52,231.67,133600.0
2014-12-11 14:00:00,231.4,232.36,231.33,231.95,95100.0,231.4,232.36,231.33,231.95,95100.0
2014-12-11 14:30:00,231.76,232.0,229.62,230.15,211500.0,231.76,232.0,229.62,230.15,211500.0
2014-12-11 15:00:00,230.18,231.13,230.17,230.47,111400.0,230.18,231.13,230.17,230.47,111400.0
2014-12-11 15:30:00,230.44,230.77,228.42,229.31,294300.0,230.44,230.77,228.42,229.31,294300.0
2014-12-12 09:30:00,226.86,232.49,225.16,232.17,490400.0,226.86,232.49,225.16,232.17,490400.0
2014-12-12 10:00:00,232.17,233.69,230.28,232.54,342100.0,232.17,233.69,230.28,232.54,342100.0
2014-12-12 10:30:00,232.56,232.8,230.0,230.02,171500.0,232.56,232.8,230.0,230.02,171500.0
2014-12-12 11:00:00,230.19,231.64,229.86,230.33,122900.0,230.19,231.64,229.86,230.33,122900.0
2014-12-12 11:30:00,230.4,230.97,230.01,230.21,86600.0,230.4,230.97,230.01,230.21,86600.0
2014-12-12 12:00:00,230.38,230.75,229.24,230.69,97800.0,230.38,230.75,229.24,230.69,97800.0
2014-12-12 12:30:00,230.67,231.12,229.14,229.42,117500.0,230.67,231.12,229.14,229.42,117500.0
2014-12-12 13:00:00,229.42,230.78,228.9,230.24,109800.0,229.42,230.78,228.9,230.24,109800.0
2014-12-12 13:30:00,230.11,230.35,229.2,230.03,76400.0,230.11,230.35,229.2,230.03,76400.0
2014-12-12 14:00:00,230.01,230.67,229.68,230.03,65500.0,230.01,230.67,229.68,230.03,65500.0
2014-12-12 14:30:00,229.94,230.28,229.7,230.28,61500.0,229.94,230.28,229.7,230.28,61500.0
2014-12-12 15:00:00,230.17,230.32,229.66,229.97,60600.0,230.17,230.32,229.66,229.97,60600.0
2014-12-12 15:30:00,229.93,230.04,229.05,229.45,315700.0,229.93,230.04,229.05,229.45,315700.0
2014-12-15 09:30:00,229.8,232.87,229.7,230.14,376200.0,229.8,232.87,229.7,230.14,376200.0
2014-12-15 10:00:00,230.17,230.29,226.43,227.43,304200.0,230.17,230.29,226.43,227.43,304200.0
2014-12-15 10:30:00,227.36,228.41,225.41,227.39,239100.0,227.36,228.41,225.41,227.39,239100.0
2014-12-15 11:00:00,227.35,227.73,225.59,225.95,102900.0,227.35,227.73,225.59,225.95,102900.0
2014-12-15 11:30:00,225.7,226.12,224.8,225.3,124700.0,225.7,226.12,224.8,225.3,124700.0
2014-12-15 12:00:00,225.48,228.0,225.45,227.37,88200.0,225.48,228.0,225.45,227.37,88200.0
2014-12-15 12:30:00,227.53,228.0,226.64,227.59,59100.0,227.53,228.0,226.64,227.59,59100.0
2014-12-15 13:00:00,227.59,228.47,226.57,227.89,91500.0,227.59,228.47,226.57,227.89,91500.0
2014-12-15 13:30:00,227.81,228.7,227.41,227.91,83100.0,227.81,228.7,227.41,227.91,83100.0
2014-12-15 14:00:00,227.89,228.67,227.29,228.2,128000.0,227.89,228.67,227.29,228.2,128000.0
2014-12-15 14:30:00,228.15,228.48,227.55,227.86,87900.0,228.15,228.48,227.55,227.86,87900.0
2014-12-15 15:00:00,227.82,228.1,226.36,226.49,95400.0,227.82,228.1,226.36,226.49,95400.0
2014-12-15 15:30:00,226.39,227.24,225.7,225.8,204900.0,226.39,227.24,225.7,225.8,204900.0
2014-12-16 09:30:00,223.64,224.37,220.08,222.97,746900.0,223.64,224.37,220.08,222.97,746900.0
2014-12-16 10:00:00,223.17,224.2,221.02,221.63,254300.0,223.17,224.2,221.02,221.63,254300.0
2014-12-16 10:30:00,221.58,222.14,219.0,222.14,314500.0,221.58,222.14,219.0,222.14,314500.0
2014-12-16 11:00:00,222.14,223.57,221.01,223.51,185800.0,222.14,223.57,221.01,223.51,185800.0
2014-12-16 11:30:00,223.5,226.35,223.42,225.52,270400.0,223.5,226.35,223.42,225.52,270400.0
2014-12-16 12:00:00,225.69,226.06,224.06,225.03,177100.0,225.69,226.06,224.06,225.03,177100.0
2014-12-16 12:30:00,225.04,226.02,224.8,224.97,174600.0,225.04,226.02,224.8,224.97,174600.0
2014-12-16 13:00:00,224.82,225.41,223.51,223.93,184200.0,224.82,225.41,223.51,223.93,184200.0
2014-12-16 13:30:00,223.89,224.92,223.33,224.24,131800.0,223.89,224.92,223.33,224.24,131800.0
2014-12-16 14:00:00,224.24,224.73,223.72,224.09,122300.0,224.24,224.73,223.72,224.09,122300.0
2014-12-16 14:30:00,224.05,224.59,223.52,223.92,85100.0,224.05,224.59,223.52,223.92,85100.0
2014-12-16 15:00:00,223.82,224.07,222.9,223.06,202600.0,223.82,224.07,222.9,223.06,202600.0
2014-12-16 15:30:00,223.0,223.49,219.43,219.97,627100.0,223.0,223.49,219.43,219.97,627100.0
2014-12-17 09:30:00,221.21,222.89,218.0,222.59,383700.0,221.21,222.89,218.0,222.59,383700.0
2014-12-17 10:00:00,222.53,224.29,222.49,223.13,263200.0,222.53,224.29,222.49,223.13,263200.0
2014-12-17 10:30:00,223.22,224.5,223.06,224.4,326500.0,223.22,224.5,223.06,224.4,326500.0
2014-12-17 11:00:00,224.5,225.42,223.9,224.49,161500.0,224.5,225.42,223.9,224.49,161500.0
2014-12-17 11:30:00,224.5,225.42,224.03,224.72,118000.0,224.5,225.42,224.03,224.72,118000.0
2014-12-17 12:00:00,224.7,224.88,224.05,224.28,66500.0,224.7,224.88,224.05,224.28,66500.0
2014-12-17 12:30:00,224.19,224.38,222.37,222.73,140800.0,224.19,224.38,222.37,222.73,140800.0
2014-12-17 13:00:00,222.73,223.01,222.17,222.96,77900.0,222.73,223.01,222.17,222.96,77900.0
2014-12-17 13:30:00,223.14,223.14,221.8,222.06,146900.0,223.14,223.14,221.8,222.06,146900.0
2014-12-17 14:00:00,222.15,224.0,222.06,222.78,241700.0,222.15,224.0,222.06,222.78,241700.0
2014-12-17 14:30:00,223.0,223.95,222.5,222.75,106900.0,223.0,223.95,222.5,222.75,106900.0
2014-12-17 15:00:00,222.75,224.23,221.91,224.1,188300.0,222.75,224.23,221.91,224.1,188300.0
2014-12-17 15:30:00,224.08,225.0,223.6,223.85,309800.0,224.08,225.0,223.6,223.85,309800.0
2014-12-18 09:30:00,228.69,231.87,228.52,231.86,613900.0,228.69,231.87,228.52,231.86,613900.0
2014-12-18 10:00:00,231.86,233.25,231.4,231.84,420800.0,231.86,233.25,231.4,231.84,420800.0
2014-12-18 10:30:00,231.71,231.91,230.09,231.06,169100.0,231.71,231.91,230.09,231.06,169100.0
2014-12-18 11:00:00,231.03,231.19,230.47,230.89,88300.0,231.03,231.19,230.47,230.89,88300.0
2014-12-18 11:30:00,230.88,231.83,230.11,231.61,112300.0,230.88,231.83,230.11,231.61,112300.0
2014-12-18 12:00:00,231.66,231.78,230.71,230.71,81800.0,231.66,231.78,230.71,230.71,81800.0
2014-12-18 12:30:00,230.73,231.42,230.5,231.36,51000.0,230.73,231.42,230.5,231.36,51000.0
2014-12-18 13:00:00,231.32,231.96,230.76,231.69,63500.0,231.32,231.96,230.76,231.69,63500.0
2014-12-18 13:30:00,231.63,232.45,231.41,232.08,73100.0,231.63,232.45,231.41,232.08,73100.0
2014-12-18 14:00:00,232.1,232.83,231.87,232.19,103300.0,232.1,232.83,231.87,232.19,103300.0
2014-12-18 14:30:00,232.12,232.2,231.28,231.68,97500.0,232.12,232.2,231.28,231.68,97500.0
2014-12-18 15:00:00,231.69,232.07,231.42,231.87,97800.0,231.69,232.07,231.42,231.87,97800.0
2014-12-18 15:30:00,231.9,232.07,231.35,231.89,195900.0,231.9,232.07,231.35,231.89,195900.0
2014-12-19 09:30:00,232.49,235.5,230.6,235.39,737700.0,232.49,235.5,230.6,235.39,737700.0
2014-12-19 10:00:00,235.39,236.18,234.71,236.14,291300.0,235.39,236.18,234.71,236.14,291300.0
2014-12-19 10:30:00,236.15,236.18,233.54,234.81,138300.0,236.15,236.18,233.54,234.81,138300.0
2014-12-19 11:00:00,234.75,235.76,234.39,235.5,102100.0,234.75,235.76,234.39,235.5,102100.0
2014-12-19 11:30:00,235.39,235.5,234.62,234.68,84500.0,235.39,235.5,234.62,234.68,84500.0
2014-12-19 12:00:00,234.58,234.63,233.6,234.12,97800.0,234.58,234.63,233.6,234.12,97800.0
2014-12-19 12:30:00,234.08,235.27,233.89,234.41,74100.0,234.08,235.27,233.89,234.41,74100.0
2014-12-19 13:00:00,234.41,234.42,233.81,234.38,51900.0,234.41,234.42,233.81,234.38,51900.0
2014-12-19 13:30:00,234.34,235.22,234.15,235.15,61300.0,234.34,235.22,234.15,235.15,61300.0
2014-12-19 14:00:00,235.1,235.55,234.95,235.45,73500.0,235.1,235.55,234.95,235.45,73500.0
2014-12-19 14:30:00,235.44,236.3,235.27,236.22,124100.0,235.44,236.3,235.27,236.22,124100.0
2014-12-19 15:00:00,236.21,236.24,235.53,235.87,82500.0,236.21,236.24,235.53,235.87,82500.0
2014-12-19 15:30:00,235.87,236.04,233.75,234.23,342100.0,235.87,236.04,233.75,234.23,342100.0
2014-12-22 09:30:00,235.47,236.7,234.27,235.88,277500.0,235.47,236.7,234.27,235.88,277500.0
2014-12-22 10:00:00,235.64,236.06,235.33,235.71,127000.0,235.64,236.06,235.33,235.71,127000.0
2014-12-22 10:30:00,235.58,236.98,234.55,235.04,192500.0,235.58,236.98,234.55,235.04,192500.0
2014-12-22 11:00:00,235.0,235.71,234.6,235.31,89200.0,235.0,235.71,234.6,235.31,89200.0
2014-12-22 11:30:00,235.38,235.38,234.23,234.5,65900.0,235.38,235.38,234.23,234.5,65900.0
2014-12-22 12:00:00,234.45,235.14,234.33,234.76,42900.0,234.45,235.14,234.33,234.76,42900.0
2014-12-22 12:30:00,234.78,235.2,234.36,234.41,29800.0,234.78,235.2,234.36,234.41,29800.0
2014-12-22 13:00:00,234.49,234.93,234.29,234.85,48000.0,234.49,234.93,234.29,234.85,48000.0
2014-12-22 13:30:00,234.9,235.3,234.31,234.41,56400.0,234.9,235.3,234.31,234.41,56400.0
2014-12-22 14:00:00,234.4,234.72,233.9,234.67,58800.0,234.4,234.72,233.9,234.67,58800.0
2014-12-22 14:30:00,234.71,234.79,234.43,234.47,49900.0,234.71,234.79,234.43,234.47,49900.0
2014-12-22 15:00:00,234.47,234.85,234.46,234.75,54800.0,234.47,234.85,234.46,234.75,54800.0
2014-12-22 15:30:00,234.71,234.9,234.39,234.59,224100.0,234.71,234.9,234.39,234.59,224100.0
2014-12-23 09:30:00,234.45,235.31,233.25,234.77,202600.0,234.45,235.31,233.25,234.77,202600.0
2014-12-23 10:00:00,234.6,235.5,234.3,235.39,144800.0,234.6,235.5,234.3,235.39,144800.0
2014-12-23 10:30:00,235.4,235.8,234.75,234.9,139600.0,235.4,235.8,234.75,234.9,139600.0
2014-12-23 11:00:00,234.85,235.89,234.81,235.65,84800.0,234.85,235.89,234.81,235.65,84800.0
2014-12-23 11:30:00,235.6,236.78,235.59,236.49,100300.0,235.6,236.78,235.59,236.49,100300.0
2014-12-23 12:00:00,236.38,236.59,235.94,236.0,95700.0,236.38,236.59,235.94,236.0,95700.0
2014-12-23 12:30:00,235.95,236.0,234.88,235.17,108800.0,235.95,236.0,234.88,235.17,108800.0
2014-12-23 13:00:00,235.12,235.22,234.06,234.2,61200.0,235.12,235.22,234.06,234.2,61200.0
2014-12-23 13:30:00,234.21,234.61,233.83,233.95,74200.0,234.21,234.61,233.83,233.95,74200.0
2014-12-23 14:00:00,233.94,234.2,233.4,233.75,115200.0,233.94,234.2,233.4,233.75,115200.0
2014-12-23 14:30:00,233.84,234.53,233.82,233.86,61600.0,233.84,234.53,233.82,233.86,61600.0
2014-12-23 15:00:00,233.82,234.22,233.5,233.61,53900.0,233.82,234.22,233.5,233.61,53900.0
2014-12-23 15:30:00,233.51,233.97,233.08,233.12,179700.0,233.51,233.97,233.08,233.12,179700.0
2014-12-24 09:30:00,233.0,233.66,230.87,232.45,232900.0,233.0,233.66,230.87,232.45,232900.0
2014-12-24 10:00:00,232.5,232.84,231.18,231.65,95400.0,232.5,232.84,231.18,231.65,95400.0
2014-12-24 10:30:00,231.66,231.87,231.39,231.83,46800.0,231.66,231.87,231.39,231.83,46800.0
2014-12-24 11:00:00,231.83,232.3,231.42,231.55,107400.0,231.83,232.3,231.42,231.55,107400.0
2014-12-24 11:30:00,231.61,231.72,230.91,230.91,83800.0,231.61,231.72,230.91,230.91,83800.0
2014-12-24 12:00:00,230.96,231.5,230.75,231.22,80200.0,230.96,231.5,230.75,231.22,80200.0
2014-12-24 12:30:00,231.25,231.94,230.9,230.97,146300.0,231.25,231.94,230.9,230.97,146300.0
2014-12-26 09:30:00,232.03,233.7,231.31,233.7,180200.0,232.03,233.7,231.31,233.7,180200.0
2014-12-26 10:00:00,233.58,235.2,233.58,234.37,198300.0,233.58,235.2,233.58,234.37,198300.0
2014-12-26 10:30:00,234.43,235.85,234.25,235.8,98000.0,234.43,235.85,234.25,235.8,98000.0
2014-12-26 11:00:00,235.88,236.08,234.95,235.21,88000.0,235.88,236.08,234.95,235.21,88000.0
2014-12-26 11:30:00,235.21,235.85,235.09,235.65,65300.0,235.21,235.85,235.09,235.65,65300.0
2014-12-26 12:00:00,235.63,236.5,235.48,236.01,95900.0,235.63,236.5,235.48,236.01,95900.0
2014-12-26 12:30:00,236.02,237.43,236.02,237.14,107000.0,236.02,237.43,236.02,237.14,107000.0
2014-12-26 13:00:00,237.12,237.23,236.83,236.93,40800.0,237.12,237.23,236.83,236.93,40800.0
2014-12-26 13:30:00,236.98,237.1,236.5,236.73,60900.0,236.98,237.1,236.5,236.73,60900.0
2014-12-26 14:00:00,236.74,236.91,236.3,236.76,58200.0,236.74,236.91,236.3,236.76,58200.0
2014-12-26 14:30:00,236.71,236.71,235.8,236.05,94700.0,236.71,236.71,235.8,236.05,94700.0
2014-12-26 15:00:00,235.98,236.5,235.82,236.3,86400.0,235.98,236.5,235.82,236.3,86400.0
2014-12-26 15:30:00,236.23,236.32,234.86,234.88,193900.0,236.23,236.32,234.86,234.88,193900.0
2014-12-29 09:30:00,233.21,234.8,232.76,234.45,205900.0,233.21,234.8,232.76,234.45,205900.0
2014-12-29 10:00:00,234.32,234.32,232.82,232.98,140900.0,234.32,234.32,232.82,232.98,140900.0
2014-12-29 10:30:00,232.93,233.84,232.7,233.22,103500.0,232.93,233.84,232.7,233.22,103500.0
2014-12-29 11:00:00,233.39,233.41,231.97,232.03,190700.0,233.39,233.41,231.97,232.03,190700.0
2014-12-29 11:30:00,232.02,232.04,230.79,230.97,185900.0,232.02,232.04,230.79,230.97,185900.0
2014-12-29 12:00:00,230.94,231.8,230.87,230.87,81400.0,230.94,231.8,230.87,230.87,81400.0
2014-12-29 12:30:00,231.0,231.59,230.83,231.17,47300.0,231.0,231.59,230.83,231.17,47300.0
2014-12-29 13:00:00,231.17,231.25,230.8,230.85,62700.0,231.17,231.25,230.8,230.85,62700.0
2014-12-29 13:30:00,230.85,230.87,229.0,229.64,215200.0,230.85,230.87,229.0,229.64,215200.0
2014-12-29 14:00:00,229.64,230.35,229.2,230.09,148500.0,229.64,230.35,229.2,230.09,148500.0
2014-12-29 14:30:00,230.08,230.62,229.92,230.33,100400.0,230.08,230.62,229.92,230.33,100400.0
2014-12-29 15:00:00,230.23,230.5,229.78,229.97,84600.0,230.23,230.5,229.78,229.97,84600.0
2014-12-29 15:30:00,229.98,230.31,229.41,230.0,282500.0,229.98,230.31,229.41,230.0,282500.0
2014-12-30 09:30:00,228.52,231.2,228.52,229.79,297300.0,228.52,231.2,228.52,229.79,297300.0
2014-12-30 10:00:00,229.7,230.29,228.18,228.63,142400.0,229.7,230.29,228.18,228.63,142400.0
2014-12-30 10:30:00,228.48,229.94,228.32,229.75,182200.0,228.48,229.94,228.32,229.75,182200.0
2014-12-30 11:00:00,229.72,229.99,229.43,229.73,75400.0,229.72,229.99,229.43,229.73,75400.0
2014-12-30 11:30:00,229.74,229.79,229.45,229.53,36800.0,229.74,229.79,229.45,229.53,36800.0
2014-12-30 12:00:00,229.47,229.65,228.62,228.79,45100.0,229.47,229.65,228.62,228.79,45100.0
2014-12-30 12:30:00,228.79,228.92,228.27,228.47,80700.0,228.79,228.92,228.27,228.47,80700.0
2014-12-30 13:00:00,228.46,228.66,228.33,228.46,50800.0,228.46,228.66,228.33,228.46,50800.0
2014-12-30 13:30:00,228.51,228.66,227.83,228.2,65900.0,228.51,228.66,227.83,228.2,65900.0
2014-12-30 14:00:00,228.22,229.31,228.02,229.3,57700.0,228.22,229.31,228.02,229.3,57700.0
2014-12-30 14:30:00,229.31,230.1,229.31,229.68,50600.0,229.31,230.1,229.31,229.68,50600.0
2014-12-30 15:00:00,229.7,229.91,229.5,229.8,44600.0,229.7,229.91,229.5,229.8,44600.0
2014-12-30 15:30:00,229.81,230.63,229.58,230.01,164200.0,229.81,230.63,229.58,230.01,164200.0
2014-12-31 09:30:00,229.78,230.18,229.2,229.27,184600.0,229.78,230.18,229.2,229.27,184600.0
2014-12-31 10:00:00,229.37,230.0,228.69,229.1,137500.0,229.37,230.0,228.69,229.1,137500.0
2014-12-31 10:30:00,229.2,230.99,228.94,230.61,112900.0,229.2,230.99,228.94,230.61,112900.0
2014-12-31 11:00:00,230.6,231.0,230.21,230.39,117800.0,230.6,231.0,230.21,230.39,117800.0
2014-12-31 11:30:00,230.41,230.57,230.22,230.42,84800.0,230.41,230.57,230.22,230.42,84800.0
2014-12-31 12:00:00,230.38,230.43,227.73,228.16,181400.0,230.38,230.43,227.73,228.16,181400.0
2014-12-31 12:30:00,228.3,228.75,228.03,228.64,67100.0,228.3,228.75,228.03,228.64,67100.0
2014-12-31 13:00:00,228.66,228.83,228.31,228.82,62600.0,228.66,228.83,228.31,228.82,62600.0
2014-12-31 13:30:00,228.85,229.82,228.79,229.68,89100.0,228.85,229.82,228.79,229.68,89100.0
2014-12-31 14:00:00,229.7,229.86,228.64,229.23,63600.0,229.7,229.86,228.64,229.23,63600.0
2014-12-31 14:30:00,229.21,229.47,228.05,228.44,60800.0,229.21,229.47,228.05,228.44,60800.0
2014-12-31 15:00:00,228.41,228.46,227.52,228.04,145600.0,228.41,228.46,227.52,228.04,145600.0
2014-12-31 15:30:00,228.06,228.19,227.13,227.97,339200.0,228.06,228.19,227.13,227.97,339200.0
2015-01-02 09:30:00,229.46,230.45,226.8,226.92,380100.0,229.46,230.45,226.8,226.92,380100.0
2015-01-02 10:00:00,226.99,227.1,225.84,225.96,245300.0,226.99,227.1,225.84,225.96,245300.0
2015-01-02 10:30:00,225.97,226.05,223.13,224.16,306200.0,225.97,226.05,223.13,224.16,306200.0
2015-01-02 11:00:00,224.14,224.69,221.49,222.67,405300.0,224.14,224.69,221.49,222.67,405300.0
2015-01-02 11:30:00,222.68,223.19,221.61,222.53,289600.0,222.68,223.19,221.61,222.53,289600.0
2015-01-02 12:00:00,222.55,223.15,222.07,222.68,152200.0,222.55,223.15,222.07,222.68,152200.0
2015-01-02 12:30:00,222.53,222.79,222.12,222.36,91900.0,222.53,222.79,222.12,222.36,91900.0
2015-01-02 13:00:00,222.46,223.19,222.38,222.76,84800.0,222.46,223.19,222.38,222.76,84800.0
2015-01-02 13:30:00,222.62,222.95,222.44,222.69,162400.0,222.62,222.95,222.44,222.69,162400.0
2015-01-02 14:00:00,222.71,223.53,222.45,222.45,142800.0,222.71,223.53,222.45,222.45,142800.0
2015-01-02 14:30:00,222.45,223.26,222.43,222.95,100300.0,222.45,223.26,222.43,222.95,100300.0
2015-01-02 15:00:00,222.96,223.25,222.81,223.06,188700.0,222.96,223.25,222.81,223.06,188700.0
2015-01-02 15:30:00,223.06,223.91,222.89,223.08,362200.0,223.06,223.91,222.89,223.08,362200.0
2015-01-05 09:30:00,222.88,224.83,222.39,224.17,385600.0,222.88,224.83,222.39,224.17,385600.0
2015-01-05 10:00:00,224.35,224.72,223.01,224.15,304700.0,224.35,224.72,223.01,224.15,304700.0
2015-01-05 10:30:00,224.09,224.09,222.65,223.56,206300.0,224.09,224.09,222.65,223.56,206300.0
2015-01-05 11:00:00,223.52,224.0,221.64,222.8,207600.0,223.52,224.0,221.64,222.8,207600.0
2015-01-05 11:30:00,222.71,223.83,222.56,223.17,148200.0,222.71,223.83,222.56,223.17,148200.0
2015-01-05 12:00:00,223.17,223.29,222.25,222.9,95800.0,223.17,223.29,222.25,222.9,95800.0
2015-01-05 12:30:00,222.98,223.08,221.71,221.91,71900.0,222.98,223.08,221.71,221.91,71900.0
2015-01-05 13:00:00,221.85,222.01,220.97,221.2,134800.0,221.85,222.01,220.97,221.2,134800.0
2015-01-05 13:30:00,221.1,221.64,220.59,221.45,118100.0,221.1,221.64,220.59,221.45,118100.0
2015-01-05 14:00:00,221.5,221.52,220.23,220.67,82700.0,221.5,221.52,220.23,220.67,82700.0
2015-01-05 14:30:00,220.77,220.77,218.35,219.35,157700.0,220.77,220.77,218.35,219.35,157700.0
2015-01-05 15:00:00,219.31,219.48,218.51,219.16,192100.0,219.31,219.48,218.51,219.16,192100.0
2015-01-05 15:30:00,219.15,220.42,219.12,219.71,312700.0,219.15,220.42,219.12,219.71,312700.0
2015-01-06 09:30:00,220.89,222.87,220.0,221.7,346500.0,220.89,222.87,220.0,221.7,346500.0
2015-01-06 10:00:00,221.71,222.1,220.51,221.73,368400.0,221.71,222.1,220.51,221.73,368400.0
2015-01-06 10:30:00,221.68,222.26,218.7,218.72,140000.0,221.68,222.26,218.7,218.72,140000.0
2015-01-06 11:00:00,218.72,220.43,218.0,219.4,129700.0,218.72,220.43,218.0,219.4,129700.0
2015-01-06 11:30:00,219.54,219.54,218.1,218.5,164800.0,219.54,219.54,218.1,218.5,164800.0
2015-01-06 12:00:00,218.32,218.81,217.11,217.22,155000.0,218.32,218.81,217.11,217.22,155000.0
2015-01-06 12:30:00,217.13,219.0,217.0,219.0,259500.0,217.13,219.0,217.0,219.0,259500.0
2015-01-06 13:00:00,219.0,219.1,216.02,217.01,139500.0,219.0,219.1,216.02,217.01,139500.0
2015-01-06 13:30:00,217.02,219.0,216.88,218.86,130900.0,217.02,219.0,216.88,218.86,130900.0
2015-01-06 14:00:00,218.87,219.92,218.09,219.86,107900.0,218.87,219.92,218.09,219.86,107900.0
2015-01-06 14:30:00,219.83,221.75,219.82,220.61,306000.0,219.83,221.75,219.82,220.61,306000.0
2015-01-06 15:00:00,220.72,222.44,220.44,221.92,216800.0,220.72,222.44,220.44,221.92,216800.0
2015-01-06 15:30:00,221.96,222.44,220.01,220.04,303100.0,221.96,222.44,220.01,220.04,303100.0
2015-01-07 09:30:00,222.42,226.0,221.02,225.92,308700.0,222.42,226.0,221.02,225.92,308700.0
2015-01-07 10:00:00,225.9,227.0,224.02,225.23,476700.0,225.9,227.0,224.02,225.23,476700.0
2015-01-07 10:30:00,225.29,226.16,224.29,224.64,197300.0,225.29,226.16,224.29,224.64,197300.0
2015-01-07 11:00:00,224.61,225.31,223.42,224.16,83400.0,224.61,225.31,223.42,224.16,83400.0
2015-01-07 11:30:00,224.14,225.1,224.01,224.8,61800.0,224.14,225.1,224.01,224.8,61800.0
2015-01-07 12:00:00,224.81,225.3,224.35,225.29,88300.0,224.81,225.3,224.35,225.29,88300.0
2015-01-07 12:30:00,225.31,225.42,224.0,224.89,104500.0,225.31,225.42,224.0,224.89,104500.0
2015-01-07 13:00:00,225.0,225.71,224.34,224.71,80000.0,225.0,225.71,224.34,224.71,80000.0
2015-01-07 13:30:00,224.74,225.46,224.63,225.03,54500.0,224.74,225.46,224.63,225.03,54500.0
2015-01-07 14:00:00,225.1,225.19,223.93,224.47,65200.0,225.1,225.19,223.93,224.47,65200.0
2015-01-07 14:30:00,224.46,225.18,224.28,224.35,72700.0,224.46,225.18,224.28,224.35,72700.0
2015-01-07 15:00:00,224.51,224.94,224.21,224.43,53000.0,224.51,224.94,224.21,224.43,53000.0
2015-01-07 15:30:00,224.45,224.68,223.7,224.36,248500.0,224.45,224.68,223.7,224.36,248500.0
2015-01-08 09:30:00,227.05,228.5,224.73,228.49,361800.0,227.05,228.5,224.73,228.49,361800.0
2015-01-08 10:00:00,228.48,229.44,227.97,228.45,215800.0,228.48,229.44,227.97,228.45,215800.0
2015-01-08 10:30:00,228.35,230.09,228.23,230.09,190000.0,228.35,230.09,228.23,230.09,190000.0
2015-01-08 11:00:00,230.1,231.34,229.24,229.24,282800.0,230.1,231.34,229.24,229.24,282800.0
2015-01-08 11:30:00,229.37,230.96,229.36,230.94,100400.0,229.37,230.96,229.36,230.94,100400.0
2015-01-08 12:00:00,230.94,231.4,230.6,231.34,83800.0,230.94,231.4,230.6,231.34,83800.0
2015-01-08 12:30:00,231.3,231.88,230.78,231.8,97500.0,231.3,231.88,230.78,231.8,97500.0
2015-01-08 13:00:00,231.8,232.14,230.82,230.96,153300.0,231.8,232.14,230.82,230.96,153300.0
2015-01-08 13:30:00,230.94,231.44,229.37,229.53,136400.0,230.94,231.44,229.37,229.53,136400.0
2015-01-08 14:00:00,229.63,230.38,229.25,230.29,73500.0,229.63,230.38,229.25,230.29,73500.0
2015-01-08 14:30:00,230.23,230.29,229.41,229.76,58400.0,230.23,230.29,229.41,229.76,58400.0
2015-01-08 15:00:00,229.7,229.9,229.05,229.37,98300.0,229.7,229.9,229.05,229.37,98300.0
2015-01-08 15:30:00,229.44,229.45,228.33,229.08,276000.0,229.44,229.45,228.33,229.08,276000.0
2015-01-09 09:30:00,230.13,232.99,228.82,228.98,447400.0,230.13,232.99,228.82,228.98,447400.0
2015-01-09 10:00:00,228.98,230.65,228.28,228.47,192900.0,228.98,230.65,228.28,228.47,192900.0
2015-01-09 10:30:00,228.46,229.02,228.03,228.56,122200.0,228.46,229.02,228.03,228.56,122200.0
2015-01-09 11:00:00,228.5,228.65,227.32,228.65,121700.0,228.5,228.65,227.32,228.65,121700.0
2015-01-09 11:30:00,228.43,230.26,228.28,230.0,160800.0,228.43,230.26,228.28,230.0,160800.0
2015-01-09 12:00:00,229.99,230.48,229.18,229.4,61000.0,229.99,230.48,229.18,229.4,61000.0
2015-01-09 12:30:00,229.55,229.69,228.68,228.68,52400.0,229.55,229.69,228.68,228.68,52400.0
2015-01-09 13:00:00,228.68,229.02,227.63,228.69,118000.0,228.68,229.02,227.63,228.69,118000.0
2015-01-09 13:30:00,228.75,229.12,228.46,228.63,35200.0,228.75,229.12,228.46,228.63,35200.0
2015-01-09 14:00:00,228.54,228.58,227.8,228.04,66900.0,228.54,228.58,227.8,228.04,66900.0
2015-01-09 14:30:00,228.14,228.45,227.87,228.0,82100.0,228.14,228.45,227.87,228.0,82100.0
2015-01-09 15:00:00,228.01,228.32,227.41,227.54,128800.0,228.01,228.32,227.41,227.54,128800.0
2015-01-09 15:30:00,227.53,227.77,226.85,226.9,327200.0,227.53,227.77,226.85,226.9,327200.0
2015-01-12 09:30:00,226.1,226.5,221.92,222.78,419100.0,226.1,226.5,221.92,222.78,419100.0
2015-01-12 10:00:00,222.79,224.19,222.15,223.25,222900.0,222.79,224.19,222.15,223.25,222900.0
2015-01-12 10:30:00,223.16,224.27,223.16,223.41,111600.0,223.16,224.27,223.16,223.41,111600.0
2015-01-12 11:00:00,223.57,223.98,223.15,223.78,104100.0,223.57,223.98,223.15,223.78,104100.0
2015-01-12 11:30:00,223.84,224.08,223.28,223.79,52900.0,223.84,224.08,223.28,223.79,52900.0
2015-01-12 12:00:00,223.74,224.02,223.11,223.69,66300.0,223.74,224.02,223.11,223.69,66300.0
2015-01-12 12:30:00,223.88,224.0,222.75,223.25,83900.0,223.88,224.0,222.75,223.25,83900.0
2015-01-12 13:00:00,223.26,223.39,222.22,222.23,81800.0,223.26,223.39,222.22,222.23,81800.0
2015-01-12 13:30:00,222.24,222.4,221.01,221.24,377200.0,222.24,222.4,221.01,221.24,377200.0
2015-01-12 14:00:00,221.18,221.81,220.0,221.03,345700.0,221.18,221.81,220.0,221.03,345700.0
2015-01-12 14:30:00,221.01,221.38,220.48,220.97,119100.0,221.01,221.38,220.48,220.97,119100.0
2015-01-12 15:00:00,221.1,221.7,220.79,221.01,143600.0,221.1,221.7,220.79,221.01,143600.0
2015-01-12 15:30:00,221.01,221.5,220.3,220.89,511600.0,221.01,221.5,220.3,220.89,511600.0
2015-01-13 09:30:00,223.61,224.5,222.75,223.82,493100.0,223.61,224.5,222.75,223.82,493100.0
2015-01-13 10:00:00,223.89,224.1,223.42,223.69,313800.0,223.89,224.1,223.42,223.69,313800.0
2015-01-13 10:30:00,223.71,223.96,223.58,223.82,232800.0,223.71,223.96,223.58,223.82,232800.0
2015-01-13 11:00:00,223.82,224.22,223.72,223.91,257700.0,223.82,224.22,223.72,223.91,257700.0
2015-01-13 11:30:00,223.92,224.07,222.85,223.11,155500.0,223.92,224.07,222.85,223.11,155500.0
2015-01-13 12:00:00,223.0,223.1,222.3,222.69,54900.0,223.0,223.1,222.3,222.69,54900.0
2015-01-13 12:30:00,222.6,222.91,221.88,222.82,85600.0,222.6,222.91,221.88,222.82,85600.0
2015-01-13 13:00:00,222.88,223.12,220.9,221.2,52400.0,222.88,223.12,220.9,221.2,52400.0
2015-01-13 13:30:00,221.11,221.49,219.0,219.92,197100.0,221.11,221.49,219.0,219.92,197100.0
2015-01-13 14:00:00,220.07,220.07,218.0,219.34,147900.0,220.07,220.07,218.0,219.34,147900.0
2015-01-13 14:30:00,219.33,220.12,219.2,219.2,70400.0,219.33,220.12,219.2,219.2,70400.0
2015-01-13 15:00:00,219.34,220.56,218.81,218.9,181400.0,219.34,220.56,218.81,218.9,181400.0
2015-01-13 15:30:00,218.8,220.65,218.8,219.6,304200.0,218.8,220.65,218.8,219.6,304200.0
2015-01-14 09:30:00,217.34,217.84,214.0,217.52,553600.0,217.34,217.84,214.0,217.52,553600.0
2015-01-14 10:00:00,217.46,219.95,216.89,218.84,265400.0,217.46,219.95,216.89,218.84,265400.0
2015-01-14 10:30:00,218.65,219.13,218.05,218.25,166800.0,218.65,219.13,218.05,218.25,166800.0
2015-01-14 11:00:00,218.37,219.0,217.71,218.48,76100.0,218.37,219.0,217.71,218.48,76100.0
2015-01-14 11:30:00,218.41,219.13,217.76,218.4,62400.0,218.41,219.13,217.76,218.4,62400.0
2015-01-14 12:00:00,218.43,219.02,217.38,217.69,79100.0,218.43,219.02,217.38,217.69,79100.0
2015-01-14 12:30:00,217.67,218.78,217.67,218.78,65600.0,217.67,218.78,217.67,218.78,65600.0
2015-01-14 13:00:00,218.77,219.0,217.47,217.64,78300.0,218.77,219.0,217.47,217.64,78300.0
2015-01-14 13:30:00,217.66,217.66,216.23,217.35,72700.0,217.66,217.66,216.23,217.35,72700.0
2015-01-14 14:00:00,217.3,217.78,217.11,217.46,93800.0,217.3,217.78,217.11,217.46,93800.0
2015-01-14 14:30:00,217.52,218.14,216.47,216.92,112100.0,217.52,218.14,216.47,216.92,112100.0
2015-01-14 15:00:00,216.86,218.1,216.84,217.57,126700.0,216.86,218.1,216.84,217.57,126700.0
2015-01-14 15:30:00,217.6,217.81,216.48,216.82,293500.0,217.6,217.81,216.48,216.82,293500.0
2015-01-15 09:30:00,218.48,219.2,216.83,217.26,266000.0,218.48,219.2,216.83,217.26,266000.0
2015-01-15 10:00:00,217.04,218.34,215.75,218.16,284500.0,217.04,218.34,215.75,218.16,284500.0
2015-01-15 10:30:00,217.99,218.85,217.98,218.17,96300.0,217.99,218.85,217.98,218.17,96300.0
2015-01-15 11:00:00,218.25,219.5,217.33,217.49,151200.0,218.25,219.5,217.33,217.49,151200.0
2015-01-15 11:30:00,217.66,218.46,217.0,218.23,139000.0,217.66,218.46,217.0,218.23,139000.0
2015-01-15 12:00:00,218.18,218.54,217.59,218.1,84500.0,218.18,218.54,217.59,218.1,84500.0
2015-01-15 12:30:00,218.25,218.26,215.29,216.45,178200.0,218.25,218.26,215.29,216.45,178200.0
2015-01-15 13:00:00,216.39,216.82,216.01,216.09,78100.0,216.39,216.82,216.01,216.09,78100.0
2015-01-15 13:30:00,216.05,216.57,215.7,215.7,136600.0,216.05,216.57,215.7,215.7,136600.0
2015-01-15 14:00:00,215.69,216.37,215.06,216.03,78300.0,215.69,216.37,215.06,216.03,78300.0
2015-01-15 14:30:00,215.92,216.5,215.73,216.5,98000.0,215.92,216.5,215.73,216.5,98000.0
2015-01-15 15:00:00,216.44,217.98,216.42,216.92,149600.0,216.44,217.98,216.42,216.92,149600.0
2015-01-15 15:30:00,216.92,217.31,215.0,215.79,266500.0,216.92,217.31,215.0,215.79,266500.0
2015-01-16 09:30:00,220.0,222.0,218.12,218.69,975800.0,220.0,222.0,218.12,218.69,975800.0
2015-01-16 10:00:00,218.65,219.5,217.27,219.29,429900.0,218.65,219.5,217.27,219.29,429900.0
2015-01-16 10:30:00,219.24,220.05,218.0,219.06,236600.0,219.24,220.05,218.0,219.06,236600.0
2015-01-16 11:00:00,219.02,219.03,216.42,216.56,237400.0,219.02,219.03,216.42,216.56,237400.0
2015-01-16 11:30:00,216.62,218.11,216.5,217.35,225100.0,216.62,218.11,216.5,217.35,225100.0
2015-01-16 12:00:00,217.35,217.98,216.81,217.83,119700.0,217.35,217.98,216.81,217.83,119700.0
2015-01-16 12:30:00,217.74,219.22,217.73,218.69,206000.0,217.74,219.22,217.73,218.69,206000.0
2015-01-16 13:00:00,218.56,219.4,218.21,218.61,72600.0,218.56,219.4,218.21,218.61,72600.0
2015-01-16 13:30:00,218.75,219.4,218.33,219.37,61500.0,218.75,219.4,218.33,219.37,61500.0
2015-01-16 14:00:00,219.37,220.25,219.36,220.09,161000.0,219.37,220.25,219.36,220.09,161000.0
2015-01-16 14:30:00,220.17,220.69,219.82,220.45,124100.0,220.17,220.69,219.82,220.45,124100.0
2015-01-16 15:00:00,220.39,220.39,219.74,219.91,120600.0,220.39,220.39,219.74,219.91,120600.0
2015-01-16 15:30:00,219.94,220.39,219.84,220.26,438200.0,219.94,220.39,219.84,220.26,438200.0
2015-01-20 09:30:00,222.02,223.85,219.5,220.11,518800.0,222.02,223.85,219.5,220.11,518800.0
2015-01-20 10:00:00,220.12,222.0,219.74,221.26,281100.0,220.12,222.0,219.74,221.26,281100.0
2015-01-20 10:30:00,221.25,221.3,219.23,219.36,244400.0,221.25,221.3,219.23,219.36,244400.0
2015-01-20 11:00:00,219.38,219.38,218.33,218.97,194400.0,219.38,219.38,218.33,218.97,194400.0
2015-01-20 11:30:00,218.93,218.94,217.01,217.79,134900.0,218.93,218.94,217.01,217.79,134900.0
2015-01-20 12:00:00,217.76,219.19,217.72,218.72,101200.0,217.76,219.19,217.72,218.72,101200.0
2015-01-20 12:30:00,218.65,219.19,218.6,218.93,71600.0,218.65,219.19,218.6,218.93,71600.0
2015-01-20 13:00:00,218.88,219.88,218.11,219.7,80300.0,218.88,219.88,218.11,219.7,80300.0
2015-01-20 13:30:00,219.8,219.88,219.35,219.88,71900.0,219.8,219.88,219.35,219.88,71900.0
2015-01-20 14:00:00,219.89,220.03,219.18,219.27,80100.0,219.89,220.03,219.18,219.27,80100.0
2015-01-20 14:30:00,219.31,220.99,219.31,220.41,101300.0,219.31,220.99,219.31,220.41,101300.0
2015-01-20 15:00:00,220.39,221.29,220.01,221.14,119400.0,220.39,221.29,220.01,221.14,119400.0
2015-01-20 15:30:00,221.09,221.15,220.08,220.37,192300.0,221.09,221.15,220.08,220.37,192300.0
2015-01-21 09:30:00,220.82,223.85,220.06,222.87,568900.0,220.82,223.85,220.06,222.87,568900.0
2015-01-21 10:00:00,222.81,223.73,222.0,223.03,238900.0,222.81,223.73,222.0,223.03,238900.0
2015-01-21 10:30:00,223.02,226.86,222.97,225.68,440300.0,223.02,226.86,222.97,225.68,440300.0
2015-01-21 11:00:00,225.59,226.75,224.84,226.7,193900.0,225.59,226.75,224.84,226.7,193900.0
2015-01-21 11:30:00,226.72,227.0,225.87,226.65,164400.0,226.72,227.0,225.87,226.65,164400.0
2015-01-21 12:00:00,226.69,228.2,226.26,227.3,209500.0,226.69,228.2,226.26,227.3,209500.0
2015-01-21 12:30:00,227.36,228.27,227.15,227.92,175200.0,227.36,228.27,227.15,227.92,175200.0
2015-01-21 13:00:00,227.97,228.47,227.4,227.86,144000.0,227.97,228.47,227.4,227.86,144000.0
2015-01-21 13:30:00,227.85,228.24,227.33,227.49,118200.0,227.85,228.24,227.33,227.49,118200.0
2015-01-21 14:00:00,227.54,227.54,226.05,226.77,180700.0,227.54,227.54,226.05,226.77,180700.0
2015-01-21 14:30:00,226.9,228.65,226.8,228.44,145500.0,226.9,228.65,226.8,228.44,145500.0
2015-01-21 15:00:00,228.44,228.94,227.9,228.15,140700.0,228.44,228.94,227.9,228.15,140700.0
2015-01-21 15:30:00,228.21,228.6,227.55,228.27,321600.0,228.21,228.6,227.55,228.27,321600.0
2015-01-22 09:30:00,229.99,230.17,225.99,226.61,592000.0,229.99,230.17,225.99,226.61,592000.0
2015-01-22 10:00:00,226.65,227.44,224.9,227.26,381100.0,226.65,227.44,224.9,227.26,381100.0
2015-01-22 10:30:00,227.36,228.0,226.55,227.96,177300.0,227.36,228.0,226.55,227.96,177300.0
2015-01-22 11:00:00,227.96,229.78,227.95,228.98,219900.0,227.96,229.78,227.95,228.98,219900.0
2015-01-22 11:30:00,229.21,229.95,228.34,229.23,200100.0,229.21,229.95,228.34,229.23,200100.0
2015-01-22 12:00:00,229.35,229.46,228.81,229.23,90000.0,229.35,229.46,228.81,229.23,90000.0
2015-01-22 12:30:00,229.21,229.26,228.7,228.96,118900.0,229.21,229.26,228.7,228.96,118900.0
2015-01-22 13:00:00,228.99,229.26,228.43,228.43,109900.0,228.99,229.26,228.43,228.43,109900.0
2015-01-22 13:30:00,228.5,229.15,227.79,228.12,153700.0,228.5,229.15,227.79,228.12,153700.0
2015-01-22 14:00:00,228.14,229.07,228.01,229.03,147100.0,228.14,229.07,228.01,229.03,147100.0
2015-01-22 14:30:00,229.03,230.0,228.79,229.79,183800.0,229.03,230.0,228.79,229.79,183800.0
2015-01-22 15:00:00,229.78,230.08,229.4,229.65,159000.0,229.78,230.08,229.4,229.65,159000.0
2015-01-22 15:30:00,229.66,230.51,229.39,229.98,389000.0,229.66,230.51,229.39,229.98,389000.0
2015-01-23 09:30:00,229.2,231.74,228.6,231.31,464500.0,229.2,231.74,228.6,231.31,464500.0
2015-01-23 10:00:00,231.39,233.42,231.28,232.66,360500.0,231.39,233.42,231.28,232.66,360500.0
2015-01-23 10:30:00,232.71,233.59,232.53,233.29,277100.0,232.71,233.59,232.53,233.29,277100.0
2015-01-23 11:00:00,233.21,233.31,231.69,232.81,183900.0,233.21,233.31,231.69,232.81,183900.0
2015-01-23 11:30:00,232.85,232.85,230.39,231.96,194000.0,232.85,232.85,230.39,231.96,194000.0
2015-01-23 12:00:00,231.94,232.66,231.78,232.25,80900.0,231.94,232.66,231.78,232.25,80900.0
2015-01-23 12:30:00,232.27,232.8,232.01,232.32,64600.0,232.27,232.8,232.01,232.32,64600.0
2015-01-23 13:00:00,232.26,232.5,231.81,232.35,75800.0,232.26,232.5,231.81,232.35,75800.0
2015-01-23 13:30:00,232.3,234.18,232.27,233.96,162500.0,232.3,234.18,232.27,233.96,162500.0
2015-01-23 14:00:00,233.98,234.67,233.64,233.98,132000.0,233.98,234.67,233.64,233.98,132000.0
2015-01-23 14:30:00,233.98,234.11,233.09,233.11,109800.0,233.98,234.11,233.09,233.11,109800.0
2015-01-23 15:00:00,233.03,233.61,232.82,233.5,113800.0,233.03,233.61,232.82,233.5,113800.0
2015-01-23 15:30:00,233.47,233.61,232.87,233.33,225800.0,233.47,233.61,232.87,233.33,225800.0
2015-01-26 09:30:00,234.49,234.5,230.4,232.08,584800.0,234.49,234.5,230.4,232.08,584800.0
2015-01-26 10:00:00,232.15,234.12,232.02,233.67,193700.0,232.15,234.12,232.02,233.67,193700.0
2015-01-26 10:30:00,233.67,233.7,231.52,231.7,145100.0,233.67,233.7,231.52,231.7,145100.0
2015-01-26 11:00:00,231.65,232.23,229.8,230.16,175100.0,231.65,232.23,229.8,230.16,175100.0
2015-01-26 11:30:00,230.16,230.23,228.9,229.66,121300.0,230.16,230.23,228.9,229.66,121300.0
2015-01-26 12:00:00,229.63,230.43,229.01,229.04,116500.0,229.63,230.43,229.01,229.04,116500.0
2015-01-26 12:30:00,229.05,229.77,228.11,228.66,131000.0,229.05,229.77,228.11,228.66,131000.0
2015-01-26 13:00:00,228.72,228.86,228.18,228.3,72300.0,228.72,228.86,228.18,228.3,72300.0
2015-01-26 13:30:00,228.34,229.63,228.34,229.2,84300.0,228.34,229.63,228.34,229.2,84300.0
2015-01-26 14:00:00,229.14,229.82,228.83,228.98,78500.0,229.14,229.82,228.83,228.98,78500.0
2015-01-26 14:30:00,229.02,229.4,228.7,228.98,59800.0,229.02,229.4,228.7,228.98,59800.0
2015-01-26 15:00:00,228.89,228.92,228.32,228.53,69200.0,228.89,228.92,228.32,228.53,69200.0
2015-01-26 15:30:00,228.52,229.61,228.48,229.46,232000.0,228.52,229.61,228.48,229.46,232000.0
2015-01-27 09:30:00,227.2,227.98,223.65,224.82,514800.0,227.2,227.98,223.65,224.82,514800.0
2015-01-27 10:00:00,225.15,227.01,223.86,224.85,319800.0,225.15,227.01,223.86,224.85,319800.0
2015-01-27 10:30:00,224.86,226.48,223.52,226.26,248900.0,224.86,226.48,223.52,226.26,248900.0
2015-01-27 11:00:00,226.18,226.87,225.4,226.59,105500.0,226.18,226.87,225.4,226.59,105500.0
2015-01-27 11:30:00,226.79,227.7,225.75,225.81,121100.0,226.79,227.7,225.75,225.81,121100.0
2015-01-27 12:00:00,225.91,227.38,225.65,227.28,71200.0,225.91,227.38,225.65,227.28,71200.0
2015-01-27 12:30:00,227.28,228.26,226.47,227.46,138700.0,227.28,228.26,226.47,227.46,138700.0
2015-01-27 13:00:00,227.5,228.99,227.32,228.5,110300.0,227.5,228.99,227.32,228.5,110300.0
2015-01-27 13:30:00,228.51,228.79,227.84,228.43,96100.0,228.51,228.79,227.84,228.43,96100.0
2015-01-27 14:00:00,228.4,229.17,228.13,229.0,99500.0,228.4,229.17,228.13,229.0,99500.0
2015-01-27 14:30:00,229.04,229.04,227.77,227.93,83200.0,229.04,229.04,227.77,227.93,83200.0
2015-01-27 15:00:00,227.85,228.58,227.7,227.83,97800.0,227.85,228.58,227.7,227.83,97800.0
2015-01-27 15:30:00,227.73,228.28,227.32,227.53,251500.0,227.73,228.28,227.32,227.53,251500.0
2015-01-28 09:30:00,227.81,229.4,224.21,225.62,398800.0,227.81,229.4,224.21,225.62,398800.0
2015-01-28 10:00:00,225.66,227.2,225.23,226.52,180600.0,225.66,227.2,225.23,226.52,180600.0
2015-01-28 10:30:00,226.34,226.64,222.76,222.97,250800.0,226.34,226.64,222.76,222.97,250800.0
2015-01-28 11:00:00,222.98,224.23,222.76,223.1,247900.0,222.98,224.23,222.76,223.1,247900.0
2015-01-28 11:30:00,223.15,224.93,222.91,223.43,157700.0,223.15,224.93,222.91,223.43,157700.0
2015-01-28 12:00:00,223.33,224.53,223.03,224.53,60100.0,223.33,224.53,223.03,224.53,60100.0
2015-01-28 12:30:00,224.54,225.18,223.51,223.7,104400.0,224.54,225.18,223.51,223.7,104400.0
2015-01-28 13:00:00,223.7,223.84,222.56,222.7,104600.0,223.7,223.84,222.56,222.7,104600.0
2015-01-28 13:30:00,222.7,223.5,221.83,222.64,161000.0,222.7,223.5,221.83,222.64,161000.0
2015-01-28 14:00:00,222.6,223.59,221.7,221.74,108500.0,222.6,223.59,221.7,221.74,108500.0
2015-01-28 14:30:00,221.69,222.5,221.15,221.99,95600.0,221.69,222.5,221.15,221.99,95600.0
2015-01-28 15:00:00,222.04,222.52,221.16,221.54,123700.0,222.04,222.52,221.16,221.54,123700.0
2015-01-28 15:30:00,221.64,221.96,220.0,220.38,402600.0,221.64,221.96,220.0,220.38,402600.0
2015-01-29 09:30:00,218.24,218.91,212.82,214.82,755100.0,218.24,218.91,212.82,214.82,755100.0
2015-01-29 10:00:00,214.88,217.76,214.24,217.7,255200.0,214.88,217.76,214.24,217.7,255200.0
2015-01-29 10:30:00,217.6,218.47,216.0,218.21,249600.0,217.6,218.47,216.0,218.21,249600.0
2015-01-29 11:00:00,218.19,218.7,217.11,217.68,151900.0,218.19,218.7,217.11,217.68,151900.0
2015-01-29 11:30:00,217.77,219.75,217.63,219.03,209800.0,217.77,219.75,217.63,219.03,209800.0
2015-01-29 12:00:00,219.02,219.33,218.0,218.28,82400.0,219.02,219.33,218.0,218.28,82400.0
2015-01-29 12:30:00,218.26,218.97,217.8,218.94,70000.0,218.26,218.97,217.8,218.94,70000.0
2015-01-29 13:00:00,218.94,219.88,218.57,219.44,120100.0,218.94,219.88,218.57,219.44,120100.0
2015-01-29 13:30:00,219.52,220.31,219.46,219.88,111200.0,219.52,220.31,219.46,219.88,111200.0
2015-01-29 14:00:00,219.83,220.13,218.82,219.37,127000.0,219.83,220.13,218.82,219.37,127000.0
2015-01-29 14:30:00,219.4,220.21,219.0,219.44,93100.0,219.4,220.21,219.0,219.44,93100.0
2015-01-29 15:00:00,219.35,220.6,218.69,219.85,108400.0,219.35,220.6,218.69,219.85,108400.0
2015-01-29 15:30:00,219.96,221.16,219.72,220.39,272300.0,219.96,221.16,219.72,220.39,272300.0
2015-01-30 09:30:00,218.99,221.52,218.0,218.61,338400.0,218.99,221.52,218.0,218.61,338400.0
2015-01-30 10:00:00,218.83,219.8,217.65,218.29,122500.0,218.83,219.8,217.65,218.29,122500.0
2015-01-30 10:30:00,218.3,218.99,217.29,218.45,93000.0,218.3,218.99,217.29,218.45,93000.0
2015-01-30 11:00:00,218.75,219.98,218.42,219.98,90800.0,218.75,219.98,218.42,219.98,90800.0
2015-01-30 11:30:00,219.86,220.17,218.95,219.83,93800.0,219.86,220.17,218.95,219.83,93800.0
2015-01-30 12:00:00,219.92,221.43,219.92,221.3,159700.0,219.92,221.43,219.92,221.3,159700.0
2015-01-30 12:30:00,221.19,221.34,219.42,219.62,83100.0,221.19,221.34,219.42,219.62,83100.0
2015-01-30 13:00:00,219.6,220.27,218.74,219.14,76800.0,219.6,220.27,218.74,219.14,76800.0
2015-01-30 13:30:00,219.12,220.07,218.81,219.84,70400.0,219.12,220.07,218.81,219.84,70400.0
2015-01-30 14:00:00,219.89,219.89,218.85,219.87,85800.0,219.89,219.89,218.85,219.87,85800.0
2015-01-30 14:30:00,220.06,220.06,218.66,218.99,100500.0,220.06,220.06,218.66,218.99,100500.0
2015-01-30 15:00:00,219.05,219.24,217.6,218.95,130000.0,219.05,219.24,217.6,218.95,130000.0
2015-01-30 15:30:00,218.88,219.29,217.59,217.72,313300.0,218.88,219.29,217.59,217.72,313300.0
2015-02-02 09:30:00,218.77,219.95,214.6,215.1,268800.0,218.77,219.95,214.6,215.1,268800.0
2015-02-02 10:00:00,215.06,215.17,213.25,214.62,339600.0,215.06,215.17,213.25,214.62,339600.0
2015-02-02 10:30:00,214.55,216.2,214.0,214.01,193900.0,214.55,216.2,214.0,214.01,193900.0
2015-02-02 11:00:00,214.01,216.08,214.01,215.39,103400.0,214.01,216.08,214.01,215.39,103400.0
2015-02-02 11:30:00,215.41,216.77,215.23,215.44,103800.0,215.41,216.77,215.23,215.44,103800.0
2015-02-02 12:00:00,215.46,215.57,214.4,214.64,75500.0,215.46,215.57,214.4,214.64,75500.0
2015-02-02 12:30:00,214.64,215.39,214.25,214.27,69900.0,214.64,215.39,214.25,214.27,69900.0
2015-02-02 13:00:00,214.26,215.34,214.07,215.0,86400.0,214.26,215.34,214.07,215.0,86400.0
2015-02-02 13:30:00,215.1,215.35,213.85,213.99,112200.0,215.1,215.35,213.85,213.99,112200.0
2015-02-02 14:00:00,213.97,215.22,213.9,215.21,64600.0,213.97,215.22,213.9,215.21,64600.0
2015-02-02 14:30:00,215.26,215.38,214.04,214.36,71200.0,215.26,215.38,214.04,214.36,71200.0
2015-02-02 15:00:00,214.31,216.5,214.26,216.27,145200.0,214.31,216.5,214.26,216.27,145200.0
2015-02-02 15:30:00,216.25,217.82,216.06,217.6,283000.0,216.25,217.82,216.06,217.6,283000.0
2015-02-03 09:30:00,218.06,219.36,215.25,217.27,509400.0,218.06,219.36,215.25,217.27,509400.0
2015-02-03 10:00:00,217.5,217.62,216.31,216.8,250500.0,217.5,217.62,216.31,216.8,250500.0
2015-02-03 10:30:00,216.79,216.88,215.66,216.33,199500.0,216.79,216.88,215.66,216.33,199500.0
2015-02-03 11:00:00,216.44,216.8,215.81,216.0,153600.0,216.44,216.8,215.81,216.0,153600.0
2015-02-03 11:30:00,216.04,216.29,215.41,215.93,87500.0,216.04,216.29,215.41,215.93,87500.0
2015-02-03 12:00:00,215.91,216.28,215.57,216.02,88800.0,215.91,216.28,215.57,216.02,88800.0
2015-02-03 12:30:00,216.06,216.67,215.67,216.5,161400.0,216.06,216.67,215.67,216.5,161400.0
2015-02-03 13:00:00,216.52,217.17,216.18,216.18,131400.0,216.52,217.17,216.18,216.18,131400.0
2015-02-03 13:30:00,216.25,216.95,216.06,216.94,113700.0,216.25,216.95,216.06,216.94,113700.0
2015-02-03 14:00:00,216.86,217.34,216.5,216.69,135000.0,216.86,217.34,216.5,216.69,135000.0
2015-02-03 14:30:00,216.72,217.15,216.65,217.08,81200.0,216.72,217.15,216.65,217.08,81200.0
2015-02-03 15:00:00,217.08,217.17,216.58,217.16,169800.0,217.08,217.17,216.58,217.16,169800.0
2015-02-03 15:30:00,217.12,217.41,216.69,217.08,275500.0,217.12,217.41,216.69,217.08,275500.0
2015-02-04 09:30:00,216.97,219.93,216.97,218.48,412600.0,216.97,219.93,216.97,218.48,412600.0
2015-02-04 10:00:00,218.49,218.54,217.51,217.77,221400.0,218.49,218.54,217.51,217.77,221400.0
2015-02-04 10:30:00,217.72,218.16,217.22,218.06,215400.0,217.72,218.16,217.22,218.06,215400.0
2015-02-04 11:00:00,217.95,218.31,217.7,217.96,122100.0,217.95,218.31,217.7,217.96,122100.0
2015-02-04 11:30:00,217.96,218.55,217.89,218.52,143100.0,217.96,218.55,217.89,218.52,143100.0
2015-02-04 12:00:00,218.52,219.03,217.32,217.32,141000.0,218.52,219.03,217.32,217.32,141000.0
2015-02-04 12:30:00,217.3,217.88,217.01,217.88,133200.0,217.3,217.88,217.01,217.88,133200.0
2015-02-04 13:00:00,217.8,218.0,217.55,217.94,73900.0,217.8,218.0,217.55,217.94,73900.0
2015-02-04 13:30:00,217.92,218.49,217.77,217.92,109400.0,217.92,218.49,217.77,217.92,109400.0
2015-02-04 14:00:00,217.97,218.4,217.62,218.33,109000.0,217.97,218.4,217.62,218.33,109000.0
2015-02-04 14:30:00,218.25,218.96,218.1,218.83,146700.0,218.25,218.96,218.1,218.83,146700.0
2015-02-04 15:00:00,218.84,219.1,218.31,218.33,121900.0,218.84,219.1,218.31,218.33,121900.0
2015-02-04 15:30:00,218.38,218.56,216.0,217.18,298800.0,218.38,218.56,216.0,217.18,298800.0
2015-02-05 09:30:00,217.35,218.88,216.87,218.56,255500.0,217.35,218.88,216.87,218.56,255500.0
2015-02-05 10:00:00,218.6,219.19,218.2,218.57,187000.0,218.6,219.19,218.2,218.57,187000.0
2015-02-05 10:30:00,218.69,218.79,217.77,217.83,181500.0,218.69,218.79,217.77,217.83,181500.0
2015-02-05 11:00:00,217.77,217.94,216.5,216.88,184400.0,217.77,217.94,216.5,216.88,184400.0
2015-02-05 11:30:00,216.85,218.04,216.85,217.62,92000.0,216.85,218.04,216.85,217.62,92000.0
2015-02-05 12:00:00,217.58,217.95,217.38,217.44,59400.0,217.58,217.95,217.38,217.44,59400.0
2015-02-05 12:30:00,217.55,217.81,217.0,217.39,84100.0,217.55,217.81,217.0,217.39,84100.0
2015-02-05 13:00:00,217.43,217.75,217.15,217.49,99100.0,217.43,217.75,217.15,217.49,99100.0
2015-02-05 13:30:00,217.46,217.48,216.95,216.95,85800.0,217.46,217.48,216.95,216.95,85800.0
2015-02-05 14:00:00,216.79,216.94,216.0,216.77,140600.0,216.79,216.94,216.0,216.77,140600.0
2015-02-05 14:30:00,216.77,217.06,216.45,216.66,64500.0,216.77,217.06,216.45,216.66,64500.0
2015-02-05 15:00:00,216.69,217.04,216.65,216.97,77200.0,216.69,217.04,216.65,216.97,77200.0
2015-02-05 15:30:00,216.9,217.03,216.53,216.8,210500.0,216.9,217.03,216.53,216.8,210500.0
2015-02-06 09:30:00,217.26,217.5,213.55,214.59,499800.0,217.26,217.5,213.55,214.59,499800.0
2015-02-06 10:00:00,214.49,215.88,214.3,214.99,191200.0,214.49,215.88,214.3,214.99,191200.0
2015-02-06 10:30:00,215.07,216.0,214.85,215.01,111500.0,215.07,216.0,214.85,215.01,111500.0
2015-02-06 11:00:00,215.0,215.09,214.22,214.46,169100.0,215.0,215.09,214.22,214.46,169100.0
2015-02-06 11:30:00,214.43,214.93,214.15,214.56,132000.0,214.43,214.93,214.15,214.56,132000.0
2015-02-06 12:00:00,214.56,214.69,213.88,214.33,104200.0,214.56,214.69,213.88,214.33,104200.0
2015-02-06 12:30:00,214.36,214.86,214.0,214.81,125500.0,214.36,214.86,214.0,214.81,125500.0
2015-02-06 13:00:00,214.76,214.77,213.52,213.96,99200.0,214.76,214.77,213.52,213.96,99200.0
2015-02-06 13:30:00,213.87,214.18,213.71,214.02,125700.0,213.87,214.18,213.71,214.02,125700.0
2015-02-06 14:00:00,214.01,214.21,213.76,214.01,95200.0,214.01,214.21,213.76,214.01,95200.0
2015-02-06 14:30:00,214.01,214.13,213.03,213.04,141300.0,214.01,214.13,213.03,213.04,141300.0
2015-02-06 15:00:00,213.05,213.08,212.03,212.07,228900.0,213.05,213.08,212.03,212.07,228900.0
2015-02-06 15:30:00,212.15,212.43,211.37,211.78,489900.0,212.15,212.43,211.37,211.78,489900.0
2015-02-09 09:30:00,211.0,213.5,210.85,211.77,540700.0,211.0,213.5,210.85,211.77,540700.0
2015-02-09 10:00:00,212.0,212.83,211.76,212.32,291700.0,212.0,212.83,211.76,212.32,291700.0
2015-02-09 10:30:00,212.32,214.19,212.1,213.07,334800.0,212.32,214.19,212.1,213.07,334800.0
2015-02-09 11:00:00,213.09,214.42,212.26,214.3,214900.0,213.09,214.42,212.26,214.3,214900.0
2015-02-09 11:30:00,214.36,214.47,213.25,213.25,124200.0,214.36,214.47,213.25,213.25,124200.0
2015-02-09 12:00:00,213.31,213.38,212.73,212.98,92500.0,213.31,213.38,212.73,212.98,92500.0
2015-02-09 12:30:00,213.02,213.58,212.67,213.39,142700.0,213.02,213.58,212.67,213.39,142700.0
2015-02-09 13:00:00,213.31,214.06,213.26,213.72,161900.0,213.31,214.06,213.26,213.72,161900.0
2015-02-09 13:30:00,213.65,213.76,213.12,213.46,135700.0,213.65,213.76,213.12,213.46,135700.0
2015-02-09 14:00:00,213.43,214.05,213.34,213.59,76700.0,213.43,214.05,213.34,213.59,76700.0
2015-02-09 14:30:00,213.64,213.87,213.44,213.5,89600.0,213.64,213.87,213.44,213.5,89600.0
2015-02-09 15:00:00,213.46,214.01,213.42,213.85,135900.0,213.46,214.01,213.42,213.85,135900.0
2015-02-09 15:30:00,213.88,215.35,213.68,215.02,470200.0,213.88,215.35,213.68,215.02,470200.0
2015-02-10 09:30:00,217.78,219.15,215.7,219.15,593500.0,217.78,219.15,215.7,219.15,593500.0
2015-02-10 10:00:00,219.15,219.62,217.65,217.99,403000.0,219.15,219.62,217.65,217.99,403000.0
2015-02-10 10:30:00,217.91,218.4,216.8,217.31,221500.0,217.91,218.4,216.8,217.31,221500.0
2015-02-10 11:00:00,217.39,218.65,217.04,218.58,170000.0,217.39,218.65,217.04,218.58,170000.0
2015-02-10 11:30:00,218.59,219.02,218.16,218.71,156400.0,218.59,219.02,218.16,218.71,156400.0
2015-02-10 12:00:00,218.71,219.54,217.92,219.5,202800.0,218.71,219.54,217.92,219.5,202800.0
2015-02-10 12:30:00,219.49,219.67,218.32,218.8,223500.0,219.49,219.67,218.32,218.8,223500.0
2015-02-10 13:00:00,218.78,219.09,217.76,218.26,123800.0,218.78,219.09,217.76,218.26,123800.0
2015-02-10 13:30:00,218.27,218.59,217.81,218.26,105200.0,218.27,218.59,217.81,218.26,105200.0
2015-02-10 14:00:00,218.26,219.57,218.25,219.48,152600.0,218.26,219.57,218.25,219.48,152600.0
2015-02-10 14:30:00,219.47,220.39,218.91,220.3,202400.0,219.47,220.39,218.91,220.3,202400.0
2015-02-10 15:00:00,220.31,220.83,219.81,220.31,210400.0,220.31,220.83,219.81,220.31,210400.0
2015-02-10 15:30:00,220.33,220.42,219.03,219.44,363200.0,220.33,220.42,219.03,219.44,363200.0
2015-02-11 09:30:00,219.68,219.89,216.21,217.05,550500.0,219.68,219.89,216.21,217.05,550500.0
2015-02-11 10:00:00,217.04,217.04,215.72,216.76,302100.0,217.04,217.04,215.72,216.76,302100.0
2015-02-11 10:30:00,216.74,216.77,215.61,216.35,422800.0,216.74,216.77,215.61,216.35,422800.0
2015-02-11 11:00:00,216.39,216.67,215.02,215.21,289300.0,216.39,216.67,215.02,215.21,289300.0
2015-02-11 11:30:00,215.13,216.07,215.0,215.47,301700.0,215.13,216.07,215.0,215.47,301700.0
2015-02-11 12:00:00,215.52,216.8,215.44,215.54,222100.0,215.52,216.8,215.44,215.54,222100.0
2015-02-11 12:30:00,215.64,216.25,215.39,215.5,154100.0,215.64,216.25,215.39,215.5,154100.0
2015-02-11 13:00:00,215.49,215.76,215.13,215.31,141700.0,215.49,215.76,215.13,215.31,141700.0
2015-02-11 13:30:00,215.3,215.39,214.03,215.28,250700.0,215.3,215.39,214.03,215.28,250700.0
2015-02-11 14:00:00,215.28,215.52,214.05,214.5,203600.0,215.28,215.52,214.05,214.5,203600.0
2015-02-11 14:30:00,214.5,215.86,214.37,215.32,267500.0,214.5,215.86,214.37,215.32,267500.0
2015-02-11 15:00:00,215.28,215.79,215.0,215.5,262800.0,215.28,215.79,215.0,215.5,262800.0
2015-02-11 15:30:00,215.49,215.66,214.14,214.61,719800.0,215.49,215.66,214.14,214.61,719800.0
2015-02-12 09:30:00,203.8,204.0,199.7,201.56,4147100.0,203.8,204.0,199.7,201.56,4147100.0
2015-02-12 10:00:00,201.58,202.93,200.5,202.12,1736900.0,201.58,202.93,200.5,202.12,1736900.0
2015-02-12 10:30:00,202.12,206.0,202.0,205.1,1578200.0,202.12,206.0,202.0,205.1,1578200.0
2015-02-12 11:00:00,205.14,206.97,204.67,206.3,835800.0,205.14,206.97,204.67,206.3,835800.0
2015-02-12 11:30:00,206.33,206.34,204.87,205.13,490000.0,206.33,206.34,204.87,205.13,490000.0
2015-02-12 12:00:00,205.14,205.18,204.14,204.41,285000.0,205.14,205.18,204.14,204.41,285000.0
2015-02-12 12:30:00,204.41,205.0,204.41,204.88,322600.0,204.41,205.0,204.41,204.88,322600.0
2015-02-12 13:00:00,204.95,205.77,204.8,205.42,315000.0,204.95,205.77,204.8,205.42,315000.0
2015-02-12 13:30:00,205.42,205.9,205.03,205.37,209000.0,205.42,205.9,205.03,205.37,209000.0
2015-02-12 14:00:00,205.36,205.5,204.11,204.88,378700.0,205.36,205.5,204.11,204.88,378700.0
2015-02-12 14:30:00,204.85,205.49,204.55,205.49,330300.0,204.85,205.49,204.55,205.49,330300.0
2015-02-12 15:00:00,205.49,205.84,204.83,204.92,424100.0,205.49,205.84,204.83,204.92,424100.0
2015-02-12 15:30:00,204.91,205.24,204.44,205.09,749000.0,204.91,205.24,204.44,205.09,749000.0
2015-02-13 09:30:00,207.45,213.67,207.25,213.58,1755100.0,207.45,213.67,207.25,213.58,1755100.0
2015-02-13 10:00:00,213.58,216.69,212.92,216.1,1043600.0,213.58,216.69,212.92,216.1,1043600.0
2015-02-13 10:30:00,216.19,216.3,214.57,215.03,566700.0,216.19,216.3,214.57,215.03,566700.0
2015-02-13 11:00:00,215.05,215.17,213.09,213.94,503600.0,215.05,215.17,213.09,213.94,503600.0
2015-02-13 11:30:00,213.97,214.36,213.6,214.02,237700.0,213.97,214.36,213.6,214.02,237700.0
2015-02-13 12:00:00,214.07,214.35,213.39,213.42,264800.0,214.07,214.35,213.39,213.42,264800.0
2015-02-13 12:30:00,213.45,213.45,210.94,212.07,614600.0,213.45,213.45,210.94,212.07,614600.0
2015-02-13 13:00:00,212.11,212.59,211.5,211.61,248300.0,212.11,212.59,211.5,211.61,248300.0
2015-02-13 13:30:00,211.61,211.8,210.52,210.85,215400.0,211.61,211.8,210.52,210.85,215400.0
2015-02-13 14:00:00,210.85,210.99,209.81,210.37,251400.0,210.85,210.99,209.81,210.37,251400.0
2015-02-13 14:30:00,210.27,211.43,210.01,211.12,203600.0,210.27,211.43,210.01,211.12,203600.0
2015-02-13 15:00:00,211.09,211.39,210.28,210.83,176700.0,211.09,211.39,210.28,210.83,176700.0
2015-02-13 15:30:00,210.8,212.52,210.75,212.13,490500.0,210.8,212.52,210.75,212.13,490500.0
2015-02-17 09:30:00,213.74,213.74,208.0,208.19,949600.0,213.74,213.74,208.0,208.19,949600.0
2015-02-17 10:00:00,208.17,208.83,207.5,207.53,610300.0,208.17,208.83,207.5,207.53,610300.0
2015-02-17 10:30:00,207.53,207.7,206.48,207.12,454600.0,207.53,207.7,206.48,207.12,454600.0
2015-02-17 11:00:00,207.08,208.47,207.08,208.28,174300.0,207.08,208.47,207.08,208.28,174300.0
2015-02-17 11:30:00,208.27,208.47,207.25,207.49,140000.0,208.27,208.47,207.25,207.49,140000.0
2015-02-17 12:00:00,207.48,207.7,206.95,207.7,129800.0,207.48,207.7,206.95,207.7,129800.0
2015-02-17 12:30:00,207.7,208.79,207.67,208.59,252000.0,207.7,208.79,207.67,208.59,252000.0
2015-02-17 13:00:00,208.57,209.0,208.5,208.97,152200.0,208.57,209.0,208.5,208.97,152200.0
2015-02-17 13:30:00,208.96,209.3,208.01,208.11,173800.0,208.96,209.3,208.01,208.11,173800.0
2015-02-17 14:00:00,208.13,209.1,207.87,209.01,133100.0,208.13,209.1,207.87,209.01,133100.0
2015-02-17 14:30:00,209.0,209.14,208.44,208.8,135800.0,209.0,209.14,208.44,208.8,135800.0
2015-02-17 15:00:00,208.84,209.73,208.8,209.19,231800.0,208.84,209.73,208.8,209.19,231800.0
2015-02-17 15:30:00,209.15,209.18,208.53,208.8,324200.0,209.15,209.18,208.53,208.8,324200.0
2015-02-18 09:30:00,208.15,210.03,208.15,209.15,310600.0,208.15,210.03,208.15,209.15,310600.0
2015-02-18 10:00:00,209.21,209.66,207.58,208.26,203900.0,209.21,209.66,207.58,208.26,203900.0
2015-02-18 10:30:00,208.19,209.45,208.18,208.43,249100.0,208.19,209.45,208.18,208.43,249100.0
2015-02-18 11:00:00,208.49,208.66,207.45,207.79,116700.0,208.49,208.66,207.45,207.79,116700.0
2015-02-18 11:30:00,207.75,207.99,206.57,207.0,187900.0,207.75,207.99,206.57,207.0,187900.0
2015-02-18 12:00:00,207.03,207.37,206.77,206.88,146300.0,207.03,207.37,206.77,206.88,146300.0
2015-02-18 12:30:00,206.86,207.58,206.8,207.51,200100.0,206.86,207.58,206.8,207.51,200100.0
2015-02-18 13:00:00,207.5,208.16,207.39,207.74,129300.0,207.5,208.16,207.39,207.74,129300.0
2015-02-18 13:30:00,207.74,207.94,207.14,207.23,68400.0,207.74,207.94,207.14,207.23,68400.0
2015-02-18 14:00:00,207.27,207.85,206.88,207.04,124200.0,207.27,207.85,206.88,207.04,124200.0
2015-02-18 14:30:00,207.04,207.12,206.78,207.06,142200.0,207.04,207.12,206.78,207.06,142200.0
2015-02-18 15:00:00,207.07,207.7,207.07,207.64,168200.0,207.07,207.7,207.07,207.64,168200.0
2015-02-18 15:30:00,207.64,207.64,206.78,207.12,269200.0,207.64,207.64,206.78,207.12,269200.0
2015-02-19 09:30:00,207.4,208.76,206.7,207.44,226300.0,207.4,208.76,206.7,207.44,226300.0
2015-02-19 10:00:00,207.35,207.52,206.91,207.02,93600.0,207.35,207.52,206.91,207.02,93600.0
2015-02-19 10:30:00,207.11,207.63,206.8,207.33,123800.0,207.11,207.63,206.8,207.33,123800.0
2015-02-19 11:00:00,207.37,207.94,206.51,207.83,120300.0,207.37,207.94,206.51,207.83,120300.0
2015-02-19 11:30:00,207.87,207.98,207.4,207.5,117700.0,207.87,207.98,207.4,207.5,117700.0
2015-02-19 12:00:00,207.51,208.39,207.11,208.26,128400.0,207.51,208.39,207.11,208.26,128400.0
2015-02-19 12:30:00,208.29,208.29,207.0,207.11,70000.0,208.29,208.29,207.0,207.11,70000.0
2015-02-19 13:00:00,207.14,207.45,206.8,207.15,58800.0,207.14,207.45,206.8,207.15,58800.0
2015-02-19 13:30:00,207.15,207.39,206.9,207.15,48600.0,207.15,207.39,206.9,207.15,48600.0
2015-02-19 14:00:00,207.22,207.38,206.72,206.88,68500.0,207.22,207.38,206.72,206.88,68500.0
2015-02-19 14:30:00,206.88,207.2,206.65,206.87,98800.0,206.88,207.2,206.65,206.87,98800.0
2015-02-19 15:00:00,206.88,207.21,206.86,207.07,75100.0,206.88,207.21,206.86,207.07,75100.0
2015-02-19 15:30:00,207.04,207.52,206.88,207.25,230700.0,207.04,207.52,206.88,207.25,230700.0
2015-02-20 09:30:00,208.23,208.41,207.32,208.21,299600.0,208.23,208.41,207.32,208.21,299600.0
2015-02-20 10:00:00,208.4,210.17,208.09,208.47,318900.0,208.4,210.17,208.09,208.47,318900.0
2015-02-20 10:30:00,208.5,209.25,208.37,208.75,129500.0,208.5,209.25,208.37,208.75,129500.0
2015-02-20 11:00:00,208.75,208.86,208.0,208.32,137600.0,208.75,208.86,208.0,208.32,137600.0
2015-02-20 11:30:00,208.34,208.7,207.93,208.65,109500.0,208.34,208.7,207.93,208.65,109500.0
2015-02-20 12:00:00,208.58,209.21,208.54,208.71,101800.0,208.58,209.21,208.54,208.71,101800.0
2015-02-20 12:30:00,208.77,209.1,208.16,208.38,73000.0,208.77,209.1,208.16,208.38,73000.0
2015-02-20 13:00:00,208.25,209.08,208.18,208.83,55800.0,208.25,209.08,208.18,208.83,55800.0
2015-02-20 13:30:00,208.84,209.3,208.79,209.05,105200.0,208.84,209.3,208.79,209.05,105200.0
2015-02-20 14:00:00,209.05,209.98,209.02,209.24,130500.0,209.05,209.98,209.02,209.24,130500.0
2015-02-20 14:30:00,209.27,209.46,208.92,209.07,85400.0,209.27,209.46,208.92,209.07,85400.0
2015-02-20 15:00:00,209.08,209.24,208.63,208.84,139600.0,209.08,209.24,208.63,208.84,139600.0
2015-02-20 15:30:00,208.81,209.7,208.81,209.64,258400.0,208.81,209.7,208.81,209.64,258400.0
2015-02-23 09:30:00,209.4,210.39,208.51,209.34,254100.0,209.4,210.39,208.51,209.34,254100.0
2015-02-23 10:00:00,209.35,210.49,208.57,210.21,319300.0,209.35,210.49,208.57,210.21,319300.0
2015-02-23 10:30:00,210.15,211.0,207.58,207.95,437000.0,210.15,211.0,207.58,207.95,437000.0
2015-02-23 11:00:00,207.94,208.14,207.15,207.55,169200.0,207.94,208.14,207.15,207.55,169200.0
2015-02-23 11:30:00,207.42,207.92,206.84,207.09,163300.0,207.42,207.92,206.84,207.09,163300.0
2015-02-23 12:00:00,207.09,207.4,206.7,207.04,112000.0,207.09,207.4,206.7,207.04,112000.0
2015-02-23 12:30:00,207.03,207.11,206.12,206.22,177700.0,207.03,207.11,206.12,206.22,177700.0
2015-02-23 13:00:00,206.18,206.69,205.84,206.14,92600.0,206.18,206.69,205.84,206.14,92600.0
2015-02-23 13:30:00,206.07,206.38,205.54,206.32,150300.0,206.07,206.38,205.54,206.32,150300.0
2015-02-23 14:00:00,206.26,206.43,205.95,206.32,210900.0,206.26,206.43,205.95,206.32,210900.0
2015-02-23 14:30:00,206.38,206.6,206.03,206.41,152800.0,206.38,206.6,206.03,206.41,152800.0
2015-02-23 15:00:00,206.42,206.67,206.22,206.34,208700.0,206.42,206.67,206.22,206.34,208700.0
2015-02-23 15:30:00,206.35,206.67,206.11,206.44,320300.0,206.35,206.67,206.11,206.44,320300.0
2015-02-24 09:30:00,206.53,208.17,205.18,208.04,337900.0,206.53,208.17,205.18,208.04,337900.0
2015-02-24 10:00:00,208.05,208.39,207.12,208.14,160700.0,208.05,208.39,207.12,208.14,160700.0
2015-02-24 10:30:00,208.23,208.93,207.77,208.23,144700.0,208.23,208.93,207.77,208.23,144700.0
2015-02-24 11:00:00,208.25,209.0,208.18,208.5,109100.0,208.25,209.0,208.18,208.5,109100.0
2015-02-24 11:30:00,208.57,208.89,208.1,208.4,80600.0,208.57,208.89,208.1,208.4,80600.0
2015-02-24 12:00:00,208.35,208.61,208.0,208.19,108400.0,208.35,208.61,208.0,208.19,108400.0
2015-02-24 12:30:00,208.11,208.39,207.62,207.79,79500.0,208.11,208.39,207.62,207.79,79500.0
2015-02-24 13:00:00,207.81,208.24,207.0,207.73,106800.0,207.81,208.24,207.0,207.73,106800.0
2015-02-24 13:30:00,207.8,208.36,207.65,207.65,81800.0,207.8,208.36,207.65,207.65,81800.0
2015-02-24 14:00:00,207.69,208.11,207.37,207.54,53700.0,207.69,208.11,207.37,207.54,53700.0
2015-02-24 14:30:00,207.55,208.09,207.29,208.06,57200.0,207.55,208.09,207.29,208.06,57200.0
2015-02-24 15:00:00,207.95,208.1,207.5,207.73,87900.0,207.95,208.1,207.5,207.73,87900.0
2015-02-24 15:30:00,207.73,208.42,207.59,208.1,239000.0,207.73,208.42,207.59,208.1,239000.0
2015-02-25 09:30:00,208.83,209.77,207.24,207.8,264700.0,208.83,209.77,207.24,207.8,264700.0
2015-02-25 10:00:00,207.81,208.54,207.4,208.15,84100.0,207.81,208.54,207.4,208.15,84100.0
2015-02-25 10:30:00,208.07,208.5,207.0,207.02,104800.0,208.07,208.5,207.0,207.02,104800.0
2015-02-25 11:00:00,207.0,207.67,207.0,207.43,142300.0,207.0,207.67,207.0,207.43,142300.0
2015-02-25 11:30:00,207.45,207.45,206.61,206.88,124600.0,207.45,207.45,206.61,206.88,124600.0
2015-02-25 12:00:00,206.89,207.13,205.94,206.03,92200.0,206.89,207.13,205.94,206.03,92200.0
2015-02-25 12:30:00,205.94,206.27,205.75,205.81,85000.0,205.94,206.27,205.75,205.81,85000.0
2015-02-25 13:00:00,205.85,205.86,204.11,205.02,321900.0,205.85,205.86,204.11,205.02,321900.0
2015-02-25 13:30:00,205.11,205.17,204.39,204.5,133100.0,205.11,205.17,204.39,204.5,133100.0
2015-02-25 14:00:00,204.49,204.62,204.0,204.25,150500.0,204.49,204.62,204.0,204.25,150500.0
2015-02-25 14:30:00,204.2,204.27,203.14,203.24,274100.0,204.2,204.27,203.14,203.24,274100.0
2015-02-25 15:00:00,203.23,203.5,202.7,203.08,259900.0,203.23,203.5,202.7,203.08,259900.0
2015-02-25 15:30:00,203.13,203.7,202.81,203.52,386400.0,203.13,203.7,202.81,203.52,386400.0
2015-02-26 09:30:00,204.75,205.56,203.53,205.1,416400.0,204.75,205.56,203.53,205.1,416400.0
2015-02-26 10:00:00,205.01,205.78,205.01,205.29,203100.0,205.01,205.78,205.01,205.29,203100.0
2015-02-26 10:30:00,205.24,206.63,205.18,205.69,339200.0,205.24,206.63,205.18,205.69,339200.0
2015-02-26 11:00:00,205.75,206.17,205.5,205.65,118300.0,205.75,206.17,205.5,205.65,118300.0
2015-02-26 11:30:00,205.64,205.64,204.56,205.21,116900.0,205.64,205.64,204.56,205.21,116900.0
2015-02-26 12:00:00,205.21,205.24,204.0,204.41,96200.0,205.21,205.24,204.0,204.41,96200.0
2015-02-26 12:30:00,204.38,205.49,204.1,205.31,81700.0,204.38,205.49,204.1,205.31,81700.0
2015-02-26 13:00:00,205.18,205.43,204.79,205.22,97200.0,205.18,205.43,204.79,205.22,97200.0
2015-02-26 13:30:00,205.24,205.71,205.15,205.24,93400.0,205.24,205.71,205.15,205.24,93400.0
2015-02-26 14:00:00,205.23,205.38,204.95,205.04,162400.0,205.23,205.38,204.95,205.04,162400.0
2015-02-26 14:30:00,205.06,205.38,204.93,205.14,115300.0,205.06,205.38,204.93,205.14,115300.0
2015-02-26 15:00:00,205.14,205.95,204.99,205.55,160300.0,205.14,205.95,204.99,205.55,160300.0
2015-02-26 15:30:00,205.58,206.0,205.29,205.91,266000.0,205.58,206.0,205.29,205.91,266000.0
2015-02-27 09:30:00,205.5,207.47,205.06,206.47,264400.0,205.5,207.47,205.06,206.47,264400.0
2015-02-27 10:00:00,206.42,206.54,205.1,205.22,186400.0,206.42,206.54,205.1,205.22,186400.0
2015-02-27 10:30:00,205.15,205.49,204.1,204.81,214900.0,205.15,205.49,204.1,204.81,214900.0
2015-02-27 11:00:00,204.83,205.5,204.4,204.56,89600.0,204.83,205.5,204.4,204.56,89600.0
2015-02-27 11:30:00,204.53,205.24,204.4,204.74,110600.0,204.53,205.24,204.4,204.74,110600.0
2015-02-27 12:00:00,204.69,204.81,203.6,203.74,95500.0,204.69,204.81,203.6,203.74,95500.0
2015-02-27 12:30:00,203.8,203.99,203.5,203.6,93100.0,203.8,203.99,203.5,203.6,93100.0
2015-02-27 13:00:00,203.59,203.8,203.1,203.4,96200.0,203.59,203.8,203.1,203.4,96200.0
2015-02-27 13:30:00,203.4,203.5,202.6,203.38,143700.0,203.4,203.5,202.6,203.38,143700.0
2015-02-27 14:00:00,203.34,203.89,202.83,203.48,173200.0,203.34,203.89,202.83,203.48,173200.0
2015-02-27 14:30:00,203.46,203.69,202.85,203.04,94000.0,203.46,203.69,202.85,203.04,94000.0
2015-02-27 15:00:00,203.1,203.38,202.77,203.34,143400.0,203.1,203.38,202.77,203.34,143400.0
2015-02-27 15:30:00,203.34,203.82,202.91,203.75,274500.0,203.34,203.82,202.91,203.75,274500.0
2015-03-02 09:30:00,204.19,205.52,204.05,205.21,286500.0,204.19,205.52,204.05,205.21,286500.0
2015-03-02 10:00:00,205.13,205.34,204.5,204.8,113500.0,205.13,205.34,204.5,204.8,113500.0
2015-03-02 10:30:00,204.8,204.85,203.39,203.81,102900.0,204.8,204.85,203.39,203.81,102900.0
2015-03-02 11:00:00,203.8,204.0,203.14,204.0,121700.0,203.8,204.0,203.14,204.0,121700.0
2015-03-02 11:30:00,204.0,204.55,202.93,203.16,124200.0,204.0,204.55,202.93,203.16,124200.0
2015-03-02 12:00:00,203.06,203.72,202.65,203.0,77400.0,203.06,203.72,202.65,203.0,77400.0
2015-03-02 12:30:00,203.01,203.72,202.93,203.0,82500.0,203.01,203.72,202.93,203.0,82500.0
2015-03-02 13:00:00,202.95,202.95,202.38,202.63,100500.0,202.95,202.95,202.38,202.63,100500.0
2015-03-02 13:30:00,202.62,203.19,202.2,203.19,96100.0,202.62,203.19,202.2,203.19,96100.0
2015-03-02 14:00:00,203.19,204.95,203.19,203.58,241200.0,203.19,204.95,203.19,203.58,241200.0
2015-03-02 14:30:00,203.67,204.16,203.63,204.11,51700.0,203.67,204.16,203.63,204.11,51700.0
2015-03-02 15:00:00,204.19,204.75,204.04,204.41,92500.0,204.19,204.75,204.04,204.41,92500.0
2015-03-02 15:30:00,204.41,205.06,204.32,205.05,224600.0,204.41,205.06,204.32,205.05,224600.0
2015-03-03 09:30:00,204.92,207.4,204.5,206.12,470500.0,204.92,207.4,204.5,206.12,470500.0
2015-03-03 10:00:00,206.22,206.3,204.88,205.06,152100.0,206.22,206.3,204.88,205.06,152100.0
2015-03-03 10:30:00,205.0,206.03,204.57,205.3,192000.0,205.0,206.03,204.57,205.3,192000.0
2015-03-03 11:00:00,205.3,206.06,204.99,205.75,139700.0,205.3,206.06,204.99,205.75,139700.0
2015-03-03 11:30:00,205.68,205.95,205.44,205.95,97300.0,205.68,205.95,205.44,205.95,97300.0
2015-03-03 12:00:00,205.84,205.94,205.39,205.45,69800.0,205.84,205.94,205.39,205.45,69800.0
2015-03-03 12:30:00,205.45,206.03,205.25,205.64,157700.0,205.45,206.03,205.25,205.64,157700.0
2015-03-03 13:00:00,205.76,206.1,205.2,205.79,96700.0,205.76,206.1,205.2,205.79,96700.0
2015-03-03 13:30:00,205.81,205.81,205.42,205.52,94800.0,205.81,205.81,205.42,205.52,94800.0
2015-03-03 14:00:00,205.5,206.24,205.41,206.23,94100.0,205.5,206.24,205.41,206.23,94100.0
2015-03-03 14:30:00,206.25,206.6,206.01,206.52,91800.0,206.25,206.6,206.01,206.52,91800.0
2015-03-03 15:00:00,206.57,206.57,205.84,206.26,107200.0,206.57,206.57,205.84,206.26,107200.0
2015-03-03 15:30:00,206.28,206.57,205.72,206.34,205400.0,206.28,206.57,205.72,206.34,205400.0
2015-03-04 09:30:00,205.2,207.43,205.03,205.9,232700.0,205.2,207.43,205.03,205.9,232700.0
2015-03-04 10:00:00,205.89,206.6,205.22,205.22,139800.0,205.89,206.6,205.22,205.22,139800.0
2015-03-04 10:30:00,205.3,205.8,205.28,205.68,101300.0,205.3,205.8,205.28,205.68,101300.0
2015-03-04 11:00:00,205.7,206.43,205.6,205.61,50900.0,205.7,206.43,205.6,205.61,50900.0
2015-03-04 11:30:00,205.77,205.93,205.41,205.59,39300.0,205.77,205.93,205.41,205.59,39300.0
2015-03-04 12:00:00,205.61,206.4,205.43,206.1,34800.0,205.61,206.4,205.43,206.1,34800.0
2015-03-04 12:30:00,206.15,206.51,205.87,206.36,31700.0,206.15,206.51,205.87,206.36,31700.0
2015-03-04 13:00:00,206.48,206.72,206.31,206.55,43100.0,206.48,206.72,206.31,206.55,43100.0
2015-03-04 13:30:00,206.6,206.92,206.38,206.67,47500.0,206.6,206.92,206.38,206.67,47500.0
2015-03-04 14:00:00,206.69,207.12,206.65,207.11,61900.0,206.69,207.12,206.65,207.11,61900.0
2015-03-04 14:30:00,207.14,208.18,207.09,208.1,160100.0,207.14,208.18,207.09,208.1,160100.0
2015-03-04 15:00:00,208.13,208.42,207.8,208.35,189400.0,208.13,208.42,207.8,208.35,189400.0
2015-03-04 15:30:00,208.35,208.35,207.64,207.69,266500.0,208.35,208.35,207.64,207.69,266500.0
2015-03-05 09:30:00,207.75,210.62,207.21,210.52,484800.0,207.75,210.62,207.21,210.52,484800.0
2015-03-05 10:00:00,210.51,212.12,210.51,212.08,563900.0,210.51,212.12,210.51,212.08,563900.0
2015-03-05 10:30:00,212.14,214.57,212.05,213.12,562100.0,212.14,214.57,212.05,213.12,562100.0
2015-03-05 11:00:00,213.17,213.47,211.65,212.52,165200.0,213.17,213.47,211.65,212.52,165200.0
2015-03-05 11:30:00,212.48,214.0,212.45,213.62,165000.0,212.48,214.0,212.45,213.62,165000.0
2015-03-05 12:00:00,213.57,213.83,212.93,213.46,85000.0,213.57,213.83,212.93,213.46,85000.0
2015-03-05 12:30:00,213.41,213.43,211.61,211.88,129000.0,213.41,213.43,211.61,211.88,129000.0
2015-03-05 13:00:00,211.89,212.95,211.86,212.06,103900.0,211.89,212.95,211.86,212.06,103900.0
2015-03-05 13:30:00,212.19,213.28,212.16,213.27,83300.0,212.19,213.28,212.16,213.27,83300.0
2015-03-05 14:00:00,213.25,214.5,213.14,214.08,318900.0,213.25,214.5,213.14,214.08,318900.0
2015-03-05 14:30:00,213.99,214.48,213.58,214.36,131700.0,213.99,214.48,213.58,214.36,131700.0
2015-03-05 15:00:00,214.39,214.42,213.15,213.42,146800.0,214.39,214.42,213.15,213.42,146800.0
2015-03-05 15:30:00,213.44,214.3,213.06,214.18,326000.0,213.44,214.3,213.06,214.18,326000.0
2015-03-06 09:30:00,215.1,217.85,214.89,216.87,728100.0,215.1,217.85,214.89,216.87,728100.0
2015-03-06 10:00:00,217.0,217.24,215.81,217.17,193200.0,217.0,217.24,215.81,217.17,193200.0
2015-03-06 10:30:00,217.08,217.25,215.21,215.41,165500.0,217.08,217.25,215.21,215.41,165500.0
2015-03-06 11:00:00,215.45,215.55,214.88,214.91,244300.0,215.45,215.55,214.88,214.91,244300.0
2015-03-06 11:30:00,215.04,215.04,212.87,213.52,330000.0,215.04,215.04,212.87,213.52,330000.0
2015-03-06 12:00:00,213.52,214.5,213.29,213.34,130800.0,213.52,214.5,213.29,213.34,130800.0
2015-03-06 12:30:00,213.35,214.47,213.22,214.05,91900.0,213.35,214.47,213.22,214.05,91900.0
2015-03-06 13:00:00,214.12,214.26,213.33,213.84,65100.0,214.12,214.26,213.33,213.84,65100.0
2015-03-06 13:30:00,213.73,214.39,213.44,214.39,77000.0,213.73,214.39,213.44,214.39,77000.0
2015-03-06 14:00:00,214.35,214.88,214.0,214.23,148800.0,214.35,214.88,214.0,214.23,148800.0
2015-03-06 14:30:00,214.18,214.29,213.12,213.12,92100.0,214.18,214.29,213.12,213.12,92100.0
2015-03-06 15:00:00,213.18,213.75,213.12,213.29,133700.0,213.18,213.75,213.12,213.29,133700.0
2015-03-06 15:30:00,213.23,213.81,212.71,213.31,284900.0,213.23,213.81,212.71,213.31,284900.0
2015-03-09 09:30:00,212.0,212.71,209.35,210.69,267600.0,212.0,212.71,209.35,210.69,267600.0
2015-03-09 10:00:00,210.69,211.26,210.27,210.65,180000.0,210.69,211.26,210.27,210.65,180000.0
2015-03-09 10:30:00,210.64,211.48,210.16,211.02,101600.0,210.64,211.48,210.16,211.02,101600.0
2015-03-09 11:00:00,211.07,211.93,210.88,211.73,81000.0,211.07,211.93,210.88,211.73,81000.0
2015-03-09 11:30:00,211.93,212.38,211.32,211.74,75700.0,211.93,212.38,211.32,211.74,75700.0
2015-03-09 12:00:00,211.75,211.9,211.17,211.65,60300.0,211.75,211.9,211.17,211.65,60300.0
2015-03-09 12:30:00,211.67,211.73,210.66,210.88,56700.0,211.67,211.73,210.66,210.88,56700.0
2015-03-09 13:00:00,210.8,211.12,210.36,210.5,53100.0,210.8,211.12,210.36,210.5,53100.0
2015-03-09 13:30:00,210.54,210.83,210.06,210.22,108700.0,210.54,210.83,210.06,210.22,108700.0
2015-03-09 14:00:00,210.17,210.47,209.99,210.25,68400.0,210.17,210.47,209.99,210.25,68400.0
2015-03-09 14:30:00,210.24,211.02,209.64,210.47,90700.0,210.24,211.02,209.64,210.47,90700.0
2015-03-09 15:00:00,210.47,211.37,210.4,211.3,76700.0,210.47,211.37,210.4,211.3,76700.0
2015-03-09 15:30:00,211.36,212.21,211.27,211.55,178800.0,211.36,212.21,211.27,211.55,178800.0
2015-03-10 09:30:00,209.54,211.0,208.99,210.18,223300.0,209.54,211.0,208.99,210.18,223300.0
2015-03-10 10:00:00,210.18,210.92,209.42,210.04,104200.0,210.18,210.92,209.42,210.04,104200.0
2015-03-10 10:30:00,209.88,210.72,209.6,210.48,139800.0,209.88,210.72,209.6,210.48,139800.0
2015-03-10 11:00:00,210.48,211.91,210.28,211.58,129600.0,210.48,211.91,210.28,211.58,129600.0
2015-03-10 11:30:00,211.59,211.64,210.27,210.44,101400.0,211.59,211.64,210.27,210.44,101400.0
2015-03-10 12:00:00,210.39,211.9,210.11,211.72,147800.0,210.39,211.9,210.11,211.72,147800.0
2015-03-10 12:30:00,211.74,212.87,211.5,212.3,154000.0,211.74,212.87,211.5,212.3,154000.0
2015-03-10 13:00:00,212.35,212.45,211.52,211.91,108700.0,212.35,212.45,211.52,211.91,108700.0
2015-03-10 13:30:00,211.91,212.14,211.56,212.14,70700.0,211.91,212.14,211.56,212.14,70700.0
2015-03-10 14:00:00,212.25,212.5,211.5,211.65,58500.0,212.25,212.5,211.5,211.65,58500.0
2015-03-10 14:30:00,211.66,211.74,210.78,210.84,52300.0,211.66,211.74,210.78,210.84,52300.0
2015-03-10 15:00:00,210.79,211.18,210.3,210.3,55100.0,210.79,211.18,210.3,210.3,55100.0
2015-03-10 15:30:00,210.32,210.68,210.15,210.34,158500.0,210.32,210.68,210.15,210.34,158500.0
2015-03-11 09:30:00,210.17,210.53,206.63,207.0,339200.0,210.17,210.53,206.63,207.0,339200.0
2015-03-11 10:00:00,207.0,207.45,204.43,204.95,405400.0,207.0,207.45,204.43,204.95,405400.0
2015-03-11 10:30:00,204.9,205.55,204.0,204.9,220600.0,204.9,205.55,204.0,204.9,220600.0
2015-03-11 11:00:00,204.95,206.91,204.85,206.7,147900.0,204.95,206.91,204.85,206.7,147900.0
2015-03-11 11:30:00,206.86,206.92,205.46,205.8,188400.0,206.86,206.92,205.46,205.8,188400.0
2015-03-11 12:00:00,205.8,205.85,204.56,205.1,188900.0,205.8,205.85,204.56,205.1,188900.0
2015-03-11 12:30:00,205.13,205.49,204.25,204.45,131000.0,205.13,205.49,204.25,204.45,131000.0
2015-03-11 13:00:00,204.49,205.4,204.24,204.96,148300.0,204.49,205.4,204.24,204.96,148300.0
2015-03-11 13:30:00,205.0,205.2,204.51,204.96,115300.0,205.0,205.2,204.51,204.96,115300.0
2015-03-11 14:00:00,204.92,205.5,204.67,205.35,145500.0,204.92,205.5,204.67,205.35,145500.0
2015-03-11 14:30:00,205.36,205.49,204.31,204.43,111300.0,205.36,205.49,204.31,204.43,111300.0
2015-03-11 15:00:00,204.45,204.78,204.31,204.37,130900.0,204.45,204.78,204.31,204.37,130900.0
2015-03-11 15:30:00,204.37,204.69,204.22,204.37,352400.0,204.37,204.69,204.22,204.37,352400.0
2015-03-12 09:30:00,205.7,206.77,204.1,205.63,307600.0,205.7,206.77,204.1,205.63,307600.0
2015-03-12 10:00:00,205.3,205.7,203.83,205.39,215800.0,205.3,205.7,203.83,205.39,215800.0
2015-03-12 10:30:00,205.29,206.19,205.15,205.52,178400.0,205.29,206.19,205.15,205.52,178400.0
2015-03-12 11:00:00,205.52,205.6,204.86,205.0,90300.0,205.52,205.6,204.86,205.0,90300.0
2015-03-12 11:30:00,205.04,205.2,204.2,204.4,88300.0,205.04,205.2,204.2,204.4,88300.0
2015-03-12 12:00:00,204.3,204.74,204.19,204.61,46100.0,204.3,204.74,204.19,204.61,46100.0
2015-03-12 12:30:00,204.54,204.69,203.9,203.91,66700.0,204.54,204.69,203.9,203.91,66700.0
2015-03-12 13:00:00,203.94,204.02,202.77,202.85,161800.0,203.94,204.02,202.77,202.85,161800.0
2015-03-12 13:30:00,202.91,203.45,202.81,203.04,114500.0,202.91,203.45,202.81,203.04,114500.0
2015-03-12 14:00:00,202.98,203.13,202.68,202.9,136300.0,202.98,203.13,202.68,202.9,136300.0
2015-03-12 14:30:00,202.94,203.3,202.5,203.19,118200.0,202.94,203.3,202.5,203.19,118200.0
2015-03-12 15:00:00,203.27,203.96,203.19,203.35,119100.0,203.27,203.96,203.19,203.35,119100.0
2015-03-12 15:30:00,203.34,203.92,203.05,203.38,226900.0,203.34,203.92,203.05,203.38,226900.0
2015-03-13 09:30:00,203.4,205.63,202.8,204.11,265800.0,203.4,205.63,202.8,204.11,265800.0
2015-03-13 10:00:00,204.13,204.25,203.11,203.89,112500.0,204.13,204.25,203.11,203.89,112500.0
2015-03-13 10:30:00,203.91,204.25,203.79,204.06,88100.0,203.91,204.25,203.79,204.06,88100.0
2015-03-13 11:00:00,204.01,204.7,203.79,204.24,101600.0,204.01,204.7,203.79,204.24,101600.0
2015-03-13 11:30:00,204.25,204.39,203.8,204.07,48700.0,204.25,204.39,203.8,204.07,48700.0
2015-03-13 12:00:00,203.92,204.09,202.55,202.73,64100.0,203.92,204.09,202.55,202.73,64100.0
2015-03-13 12:30:00,202.68,203.35,202.6,203.23,51400.0,202.68,203.35,202.6,203.23,51400.0
2015-03-13 13:00:00,203.31,203.39,202.71,202.81,31100.0,203.31,203.39,202.71,202.81,31100.0
2015-03-13 13:30:00,202.78,203.29,202.5,203.22,88300.0,202.78,203.29,202.5,203.22,88300.0
2015-03-13 14:00:00,203.22,203.28,203.0,203.24,39800.0,203.22,203.28,203.0,203.24,39800.0
2015-03-13 14:30:00,203.29,203.73,203.17,203.65,64600.0,203.29,203.73,203.17,203.65,64600.0
2015-03-13 15:00:00,203.64,204.0,203.45,203.76,60300.0,203.64,204.0,203.45,203.76,60300.0
2015-03-13 15:30:00,203.76,204.7,203.66,204.45,214400.0,203.76,204.7,203.66,204.45,214400.0
2015-03-16 09:30:00,205.12,206.28,203.2,203.91,322500.0,205.12,206.28,203.2,203.91,322500.0
2015-03-16 10:00:00,204.01,204.65,203.75,203.9,108800.0,204.01,204.65,203.75,203.9,108800.0
2015-03-16 10:30:00,203.9,205.1,203.77,205.0,143300.0,203.9,205.1,203.77,205.0,143300.0
2015-03-16 11:00:00,204.97,205.01,204.12,204.12,64800.0,204.97,205.01,204.12,204.12,64800.0
2015-03-16 11:30:00,204.14,204.85,204.14,204.74,64200.0,204.14,204.85,204.14,204.74,64200.0
2015-03-16 12:00:00,204.74,205.03,204.22,204.49,58600.0,204.74,205.03,204.22,204.49,58600.0
2015-03-16 12:30:00,204.48,204.74,204.05,204.5,85400.0,204.48,204.74,204.05,204.5,85400.0
2015-03-16 13:00:00,204.5,205.2,204.39,205.16,73500.0,204.5,205.2,204.39,205.16,73500.0
2015-03-16 13:30:00,205.12,205.45,205.03,205.22,47800.0,205.12,205.45,205.03,205.22,47800.0
2015-03-16 14:00:00,205.22,205.47,204.92,205.31,58600.0,205.22,205.47,204.92,205.31,58600.0
2015-03-16 14:30:00,205.37,205.95,205.35,205.71,85100.0,205.37,205.95,205.35,205.71,85100.0
2015-03-16 15:00:00,205.72,206.18,205.59,206.17,111700.0,205.72,206.18,205.59,206.17,111700.0
2015-03-16 15:30:00,206.19,206.45,204.96,205.3,330600.0,206.19,206.45,204.96,205.3,330600.0
2015-03-17 09:30:00,204.56,206.49,204.28,204.88,248400.0,204.56,206.49,204.28,204.88,248400.0
2015-03-17 10:00:00,204.96,205.23,203.63,204.51,198700.0,204.96,205.23,203.63,204.51,198700.0
2015-03-17 10:30:00,204.52,204.86,202.65,202.71,205000.0,204.52,204.86,202.65,202.71,205000.0
2015-03-17 11:00:00,202.7,203.45,202.51,203.28,139300.0,202.7,203.45,202.51,203.28,139300.0
2015-03-17 11:30:00,203.32,205.3,203.1,205.14,206000.0,203.32,205.3,203.1,205.14,206000.0
2015-03-17 12:00:00,205.17,205.75,204.58,204.7,96100.0,205.17,205.75,204.58,204.7,96100.0
2015-03-17 12:30:00,204.73,204.98,204.6,204.75,182400.0,204.73,204.98,204.6,204.75,182400.0
2015-03-17 13:00:00,204.76,204.97,204.6,204.75,101700.0,204.76,204.97,204.6,204.75,101700.0
2015-03-17 13:30:00,204.8,204.99,204.57,204.95,60500.0,204.8,204.99,204.57,204.95,60500.0
2015-03-17 14:00:00,204.87,205.4,204.55,204.71,100200.0,204.87,205.4,204.55,204.71,100200.0
2015-03-17 14:30:00,204.73,204.83,204.28,204.54,88400.0,204.73,204.83,204.28,204.54,88400.0
2015-03-17 15:00:00,204.55,204.57,204.09,204.09,125800.0,204.55,204.57,204.09,204.09,125800.0
2015-03-17 15:30:00,204.09,204.28,203.09,203.27,368000.0,204.09,204.28,203.09,203.27,368000.0
2015-03-18 09:30:00,202.54,208.6,202.2,208.27,784600.0,202.54,208.6,202.2,208.27,784600.0
2015-03-18 10:00:00,208.2,208.97,207.0,207.71,370300.0,208.2,208.97,207.0,207.71,370300.0
2015-03-18 10:30:00,207.7,208.29,207.0,208.29,224900.0,207.7,208.29,207.0,208.29,224900.0
2015-03-18 11:00:00,208.29,208.6,207.25,207.36,145200.0,208.29,208.6,207.25,207.36,145200.0
2015-03-18 11:30:00,207.3,208.23,207.15,208.03,65800.0,207.3,208.23,207.15,208.03,65800.0
2015-03-18 12:00:00,208.03,208.25,207.8,207.8,114000.0,208.03,208.25,207.8,207.8,114000.0
2015-03-18 12:30:00,207.83,208.31,207.45,207.48,124000.0,207.83,208.31,207.45,207.48,124000.0
2015-03-18 13:00:00,207.48,208.28,207.39,208.04,100600.0,207.48,208.28,207.39,208.04,100600.0
2015-03-18 13:30:00,208.04,208.24,207.43,208.04,93500.0,208.04,208.24,207.43,208.04,93500.0
2015-03-18 14:00:00,208.08,209.25,207.98,209.07,221000.0,208.08,209.25,207.98,209.07,221000.0
2015-03-18 14:30:00,209.13,210.1,208.94,209.63,210100.0,209.13,210.1,208.94,209.63,210100.0
2015-03-18 15:00:00,209.61,210.37,209.51,209.69,193400.0,209.61,210.37,209.51,209.69,193400.0
2015-03-18 15:30:00,209.79,211.0,209.58,210.95,475500.0,209.79,211.0,209.58,210.95,475500.0
2015-03-19 09:30:00,210.77,213.56,210.16,212.15,424300.0,210.77,213.56,210.16,212.15,424300.0
2015-03-19 10:00:00,212.01,212.91,211.51,211.76,232700.0,212.01,212.91,211.51,211.76,232700.0
2015-03-19 10:30:00,211.71,212.81,211.33,212.24,154800.0,211.71,212.81,211.33,212.24,154800.0
2015-03-19 11:00:00,212.24,212.81,212.06,212.58,115600.0,212.24,212.81,212.06,212.58,115600.0
2015-03-19 11:30:00,212.55,213.36,212.36,212.81,160900.0,212.55,213.36,212.36,212.81,160900.0
2015-03-19 12:00:00,212.72,213.1,211.93,212.73,118600.0,212.72,213.1,211.93,212.73,118600.0
2015-03-19 12:30:00,212.75,213.33,212.55,212.94,98100.0,212.75,213.33,212.55,212.94,98100.0
2015-03-19 13:00:00,212.91,213.94,212.86,213.89,132600.0,212.91,213.94,212.86,213.89,132600.0
2015-03-19 13:30:00,213.87,214.16,213.58,213.91,140400.0,213.87,214.16,213.58,213.91,140400.0
2015-03-19 14:00:00,214.0,214.33,213.5,214.33,106300.0,214.0,214.33,213.5,214.33,106300.0
2015-03-19 14:30:00,214.25,214.49,213.75,214.42,159000.0,214.25,214.49,213.75,214.42,159000.0
2015-03-19 15:00:00,214.42,214.74,214.19,214.49,165000.0,214.42,214.74,214.19,214.49,165000.0
2015-03-19 15:30:00,214.47,215.24,214.3,214.58,458300.0,214.47,215.24,214.3,214.58,458300.0
2015-03-20 09:30:00,216.83,217.05,213.58,214.5,522700.0,216.83,217.05,213.58,214.5,522700.0
2015-03-20 10:00:00,214.47,214.88,213.32,213.33,181400.0,214.47,214.88,213.32,213.33,181400.0
2015-03-20 10:30:00,213.33,214.41,213.33,214.22,129100.0,213.33,214.41,213.33,214.22,129100.0
2015-03-20 11:00:00,214.21,214.98,214.02,214.91,89900.0,214.21,214.98,214.02,214.91,89900.0
2015-03-20 11:30:00,214.94,215.12,214.53,215.1,97100.0,214.94,215.12,214.53,215.1,97100.0
2015-03-20 12:00:00,215.1,215.44,214.92,215.44,104600.0,215.1,215.44,214.92,215.44,104600.0
2015-03-20 12:30:00,215.44,215.61,214.98,215.03,78800.0,215.44,215.61,214.98,215.03,78800.0
2015-03-20 13:00:00,215.06,215.35,214.9,215.19,51200.0,215.06,215.35,214.9,215.19,51200.0
2015-03-20 13:30:00,215.14,215.24,214.48,215.16,79200.0,215.14,215.24,214.48,215.16,79200.0
2015-03-20 14:00:00,215.19,215.24,214.3,214.55,52800.0,215.19,215.24,214.3,214.55,52800.0
2015-03-20 14:30:00,214.47,214.55,214.19,214.32,33500.0,214.47,214.55,214.19,214.32,33500.0
2015-03-20 15:00:00,214.34,214.39,213.12,213.26,101600.0,214.34,214.39,213.12,213.26,101600.0
2015-03-20 15:30:00,213.24,213.37,212.57,212.62,244900.0,213.24,213.37,212.57,212.62,244900.0
2015-03-23 09:30:00,212.97,214.46,211.5,214.33,251100.0,212.97,214.46,211.5,214.33,251100.0
2015-03-23 10:00:00,214.42,217.09,213.62,216.61,369700.0,214.42,217.09,213.62,216.61,369700.0
2015-03-23 10:30:00,216.84,216.84,215.25,216.2,146500.0,216.84,216.84,215.25,216.2,146500.0
2015-03-23 11:00:00,216.23,216.69,215.64,216.56,114400.0,216.23,216.69,215.64,216.56,114400.0
2015-03-23 11:30:00,216.65,216.81,215.9,216.41,56800.0,216.65,216.81,215.9,216.41,56800.0
2015-03-23 12:00:00,216.42,216.67,216.12,216.2,43800.0,216.42,216.67,216.12,216.2,43800.0
2015-03-23 12:30:00,216.23,216.55,216.04,216.48,46900.0,216.23,216.55,216.04,216.48,46900.0
2015-03-23 13:00:00,216.42,216.87,216.31,216.73,72200.0,216.42,216.87,216.31,216.73,72200.0
2015-03-23 13:30:00,216.77,216.87,216.42,216.8,50000.0,216.77,216.87,216.42,216.8,50000.0
2015-03-23 14:00:00,216.8,217.05,216.46,217.01,117000.0,216.8,217.05,216.46,217.01,117000.0
2015-03-23 14:30:00,216.98,217.5,216.98,217.15,103900.0,216.98,217.5,216.98,217.15,103900.0
2015-03-23 15:00:00,217.24,217.7,217.15,217.54,164500.0,217.24,217.7,217.15,217.54,164500.0
2015-03-23 15:30:00,217.59,217.74,216.69,216.78,268300.0,217.59,217.74,216.69,216.78,268300.0
2015-03-24 09:30:00,216.0,218.56,215.99,216.62,272500.0,216.0,218.56,215.99,216.62,272500.0
2015-03-24 10:00:00,216.73,217.3,215.83,216.18,118100.0,216.73,217.3,215.83,216.18,118100.0
2015-03-24 10:30:00,216.3,216.48,215.51,216.34,100900.0,216.3,216.48,215.51,216.34,100900.0
2015-03-24 11:00:00,216.33,217.41,216.3,217.12,114400.0,216.33,217.41,216.3,217.12,114400.0
2015-03-24 11:30:00,217.22,217.38,216.0,216.78,144500.0,217.22,217.38,216.0,216.78,144500.0
2015-03-24 12:00:00,216.91,217.3,215.91,215.91,79800.0,216.91,217.3,215.91,215.91,79800.0
2015-03-24 12:30:00,215.92,216.21,215.3,215.38,104200.0,215.92,216.21,215.3,215.38,104200.0
2015-03-24 13:00:00,215.33,215.49,214.02,214.32,96700.0,215.33,215.49,214.02,214.32,96700.0
2015-03-24 13:30:00,214.41,214.49,213.96,214.39,71900.0,214.41,214.49,213.96,214.39,71900.0
2015-03-24 14:00:00,214.4,214.5,213.61,214.2,64800.0,214.4,214.5,213.61,214.2,64800.0
2015-03-24 14:30:00,214.25,215.1,214.0,214.55,73400.0,214.25,215.1,214.0,214.55,73400.0
2015-03-24 15:00:00,214.62,214.81,213.61,213.76,87200.0,214.62,214.81,213.61,213.76,87200.0
2015-03-24 15:30:00,213.76,214.41,213.53,213.61,165100.0,213.76,214.41,213.53,213.61,165100.0
2015-03-25 09:30:00,208.22,211.11,207.18,207.59,788900.0,208.22,211.11,207.18,207.59,788900.0
2015-03-25 10:00:00,207.52,209.28,207.28,208.15,246900.0,207.52,209.28,207.28,208.15,246900.0
2015-03-25 10:30:00,208.13,208.41,207.04,208.0,262300.0,208.13,208.41,207.04,208.0,262300.0
2015-03-25 11:00:00,208.0,208.21,207.32,207.8,136200.0,208.0,208.21,207.32,207.8,136200.0
2015-03-25 11:30:00,207.79,207.88,206.05,206.58,292300.0,207.79,207.88,206.05,206.58,292300.0
2015-03-25 12:00:00,206.59,206.99,206.06,206.75,145600.0,206.59,206.99,206.06,206.75,145600.0
2015-03-25 12:30:00,206.71,206.89,205.85,206.4,172100.0,206.71,206.89,205.85,206.4,172100.0
2015-03-25 13:00:00,206.53,206.87,205.7,206.62,132000.0,206.53,206.87,205.7,206.62,132000.0
2015-03-25 13:30:00,206.54,207.2,206.27,206.72,173200.0,206.54,207.2,206.27,206.72,173200.0
2015-03-25 14:00:00,206.72,208.44,206.6,208.11,285100.0,206.72,208.44,206.6,208.11,285100.0
2015-03-25 14:30:00,208.11,208.51,207.81,207.99,138100.0,208.11,208.51,207.81,207.99,138100.0
2015-03-25 15:00:00,207.92,207.98,207.04,207.51,154100.0,207.92,207.98,207.04,207.51,154100.0
2015-03-25 15:30:00,207.46,207.95,207.07,207.74,441600.0,207.46,207.95,207.07,207.74,441600.0
2015-03-26 09:30:00,205.0,206.84,204.06,204.94,702400.0,205.0,206.84,204.06,204.94,702400.0
2015-03-26 10:00:00,205.08,206.1,205.01,205.21,128500.0,205.08,206.1,205.01,205.21,128500.0
2015-03-26 10:30:00,205.12,206.38,204.95,205.62,190900.0,205.12,206.38,204.95,205.62,190900.0
2015-03-26 11:00:00,205.65,206.82,205.37,206.63,131700.0,205.65,206.82,205.37,206.63,131700.0
2015-03-26 11:30:00,206.52,207.44,206.52,206.88,171200.0,206.52,207.44,206.52,206.88,171200.0
2015-03-26 12:00:00,206.91,207.68,206.8,206.81,138000.0,206.91,207.68,206.8,206.81,138000.0
2015-03-26 12:30:00,206.81,206.92,206.08,206.26,98100.0,206.81,206.92,206.08,206.26,98100.0
2015-03-26 13:00:00,206.26,206.26,204.82,205.15,172100.0,206.26,206.26,204.82,205.15,172100.0
2015-03-26 13:30:00,205.14,205.89,205.12,205.56,104800.0,205.14,205.89,205.12,205.56,104800.0
2015-03-26 14:00:00,205.56,205.7,205.0,205.34,99700.0,205.56,205.7,205.0,205.34,99700.0
2015-03-26 14:30:00,205.36,205.54,204.85,205.21,108900.0,205.36,205.54,204.85,205.21,108900.0
2015-03-26 15:00:00,205.26,205.65,204.87,205.25,92300.0,205.26,205.65,204.87,205.25,92300.0
2015-03-26 15:30:00,205.17,206.08,205.12,205.34,314400.0,205.17,206.08,205.12,205.34,314400.0
2015-03-27 09:30:00,204.98,206.25,204.05,206.17,328500.0,204.98,206.25,204.05,206.17,328500.0
2015-03-27 10:00:00,206.08,206.24,204.73,204.93,162800.0,206.08,206.24,204.73,204.93,162800.0
2015-03-27 10:30:00,204.83,205.94,204.77,205.06,189700.0,204.83,205.94,204.77,205.06,189700.0
2015-03-27 11:00:00,205.1,205.42,204.5,205.0,224500.0,205.1,205.42,204.5,205.0,224500.0
2015-03-27 11:30:00,205.07,205.25,204.54,205.13,106500.0,205.07,205.25,204.54,205.13,106500.0
2015-03-27 12:00:00,205.14,205.82,204.81,205.58,150000.0,205.14,205.82,204.81,205.58,150000.0
2015-03-27 12:30:00,205.57,206.66,205.5,206.44,157600.0,205.57,206.66,205.5,206.44,157600.0
2015-03-27 13:00:00,206.45,206.95,206.42,206.54,109900.0,206.45,206.95,206.42,206.54,109900.0
2015-03-27 13:30:00,206.61,206.75,206.14,206.58,97300.0,206.61,206.75,206.14,206.58,97300.0
2015-03-27 14:00:00,206.56,207.4,206.28,207.4,144500.0,206.56,207.4,206.28,207.4,144500.0
2015-03-27 14:30:00,207.4,207.77,206.93,207.25,152900.0,207.4,207.77,206.93,207.25,152900.0
2015-03-27 15:00:00,207.27,207.32,206.81,207.18,108200.0,207.27,207.32,206.81,207.18,108200.0
2015-03-27 15:30:00,207.18,207.67,207.07,207.32,317500.0,207.18,207.67,207.07,207.32,317500.0
2015-03-30 09:30:00,209.4,210.0,208.0,208.1,260200.0,209.4,210.0,208.0,208.1,260200.0
2015-03-30 10:00:00,208.14,209.13,207.64,208.84,170900.0,208.14,209.13,207.64,208.84,170900.0
2015-03-30 10:30:00,208.97,209.21,208.23,208.4,95000.0,208.97,209.21,208.23,208.4,95000.0
2015-03-30 11:00:00,208.47,209.06,208.35,209.0,90200.0,208.47,209.06,208.35,209.0,90200.0
2015-03-30 11:30:00,209.03,209.17,208.26,208.69,83000.0,209.03,209.17,208.26,208.69,83000.0
2015-03-30 12:00:00,208.79,209.16,208.39,208.84,55300.0,208.79,209.16,208.39,208.84,55300.0
2015-03-30 12:30:00,208.86,209.06,208.6,208.79,35400.0,208.86,209.06,208.6,208.79,35400.0
2015-03-30 13:00:00,208.84,209.51,208.84,209.48,68700.0,208.84,209.51,208.84,209.48,68700.0
2015-03-30 13:30:00,209.46,209.9,209.15,209.44,131600.0,209.46,209.9,209.15,209.44,131600.0
2015-03-30 14:00:00,209.43,209.92,209.35,209.55,114500.0,209.43,209.92,209.35,209.55,114500.0
2015-03-30 14:30:00,209.68,210.62,209.65,210.57,128200.0,209.68,210.62,209.65,210.57,128200.0
2015-03-30 15:00:00,210.62,210.74,209.72,210.01,131300.0,210.62,210.74,209.72,210.01,131300.0
2015-03-30 15:30:00,210.01,210.67,209.75,210.53,237100.0,210.01,210.67,209.75,210.53,237100.0
2015-03-31 09:30:00,210.0,211.44,208.78,211.3,231800.0,210.0,211.44,208.78,211.3,231800.0
2015-03-31 10:00:00,211.33,212.17,211.0,211.6,212400.0,211.33,212.17,211.0,211.6,212400.0
2015-03-31 10:30:00,211.63,212.73,211.1,211.43,132700.0,211.63,212.73,211.1,211.43,132700.0
2015-03-31 11:00:00,211.4,211.55,210.67,211.04,90000.0,211.4,211.55,210.67,211.04,90000.0
2015-03-31 11:30:00,211.14,211.18,210.56,210.76,65700.0,211.14,211.18,210.56,210.76,65700.0
2015-03-31 12:00:00,210.64,211.14,210.23,210.79,57000.0,210.64,211.14,210.23,210.79,57000.0
2015-03-31 12:30:00,210.79,210.94,210.42,210.77,23000.0,210.79,210.94,210.42,210.77,23000.0
2015-03-31 13:00:00,210.83,211.03,210.68,210.91,20300.0,210.83,211.03,210.68,210.91,20300.0
2015-03-31 13:30:00,211.01,211.21,210.51,210.8,64900.0,211.01,211.21,210.51,210.8,64900.0
2015-03-31 14:00:00,210.83,210.85,210.19,210.2,59900.0,210.83,210.85,210.19,210.2,59900.0
2015-03-31 14:30:00,210.2,210.58,209.61,210.4,88100.0,210.2,210.58,209.61,210.4,88100.0
2015-03-31 15:00:00,210.37,210.45,209.27,209.27,110600.0,210.37,210.45,209.27,209.27,110600.0
2015-03-31 15:30:00,209.28,209.48,208.4,208.4,248500.0,209.28,209.48,208.4,208.4,248500.0
2015-04-01 09:30:00,210.14,210.5,208.15,209.0,369900.0,210.14,210.5,208.15,209.0,369900.0
2015-04-01 10:00:00,208.91,209.53,208.33,208.69,146100.0,208.91,209.53,208.33,208.69,146100.0
2015-04-01 10:30:00,208.58,210.75,208.43,210.6,193000.0,208.58,210.75,208.43,210.6,193000.0
2015-04-01 11:00:00,210.6,211.5,210.35,211.22,182200.0,210.6,211.5,210.35,211.22,182200.0
2015-04-01 11:30:00,211.31,211.46,210.66,210.86,129800.0,211.31,211.46,210.66,210.86,129800.0
2015-04-01 12:00:00,210.78,211.22,210.4,210.57,104000.0,210.78,211.22,210.4,210.57,104000.0
2015-04-01 12:30:00,210.63,211.16,210.35,210.62,116500.0,210.63,211.16,210.35,210.62,116500.0
2015-04-01 13:00:00,210.63,210.67,209.83,210.02,130200.0,210.63,210.67,209.83,210.02,130200.0
2015-04-01 13:30:00,210.02,211.0,209.78,210.37,163200.0,210.02,211.0,209.78,210.37,163200.0
2015-04-01 14:00:00,210.38,210.46,209.14,209.2,115900.0,210.38,210.46,209.14,209.2,115900.0
2015-04-01 14:30:00,209.17,210.73,209.17,210.73,115000.0,209.17,210.73,209.17,210.73,115000.0
2015-04-01 15:00:00,210.62,210.68,210.13,210.59,114900.0,210.62,210.68,210.13,210.59,114900.0
2015-04-01 15:30:00,210.58,211.18,210.18,211.06,265000.0,210.58,211.18,210.18,211.06,265000.0
2015-04-02 09:30:00,210.81,211.6,209.38,210.3,180700.0,210.81,211.6,209.38,210.3,180700.0
2015-04-02 10:00:00,210.29,210.38,209.03,209.32,139800.0,210.29,210.38,209.03,209.32,139800.0
2015-04-02 10:30:00,209.32,209.45,208.92,209.22,114500.0,209.32,209.45,208.92,209.22,114500.0
2015-04-02 11:00:00,209.22,209.9,208.9,209.66,181900.0,209.22,209.9,208.9,209.66,181900.0
2015-04-02 11:30:00,209.73,210.22,209.0,209.01,120400.0,209.73,210.22,209.0,209.01,120400.0
2015-04-02 12:00:00,209.0,209.35,208.85,209.35,105900.0,209.0,209.35,208.85,209.35,105900.0
2015-04-02 12:30:00,209.39,209.8,209.24,209.7,87700.0,209.39,209.8,209.24,209.7,87700.0
2015-04-02 13:00:00,209.71,210.13,209.56,209.66,70000.0,209.71,210.13,209.56,209.66,70000.0
2015-04-02 13:30:00,209.57,209.69,209.1,209.19,51500.0,209.57,209.69,209.1,209.19,51500.0
2015-04-02 14:00:00,209.13,209.31,208.82,208.97,65400.0,209.13,209.31,208.82,208.97,65400.0
2015-04-02 14:30:00,208.93,209.42,208.51,208.67,148800.0,208.93,209.42,208.51,208.67,148800.0
2015-04-02 15:00:00,208.67,208.88,208.51,208.64,88800.0,208.67,208.88,208.51,208.64,88800.0
2015-04-02 15:30:00,208.72,208.92,208.51,208.51,175600.0,208.72,208.92,208.51,208.51,175600.0
2015-04-06 09:30:00,204.94,205.4,203.28,203.45,1227200.0,204.94,205.4,203.28,203.45,1227200.0
2015-04-06 10:00:00,203.45,204.1,203.43,203.79,541800.0,203.45,204.1,203.43,203.79,541800.0
2015-04-06 10:30:00,203.83,203.92,202.79,203.07,835600.0,203.83,203.92,202.79,203.07,835600.0
2015-04-06 11:00:00,203.02,203.75,202.53,202.64,544400.0,203.02,203.75,202.53,202.64,544400.0
2015-04-06 11:30:00,202.64,202.79,202.27,202.52,463600.0,202.64,202.79,202.27,202.52,463600.0
2015-04-06 12:00:00,202.55,203.43,202.48,203.09,494400.0,202.55,203.43,202.48,203.09,494400.0
2015-04-06 12:30:00,203.09,203.84,203.04,203.51,645000.0,203.09,203.84,203.04,203.51,645000.0
2015-04-06 13:00:00,203.54,203.67,203.44,203.53,336800.0,203.54,203.67,203.44,203.53,336800.0
2015-04-06 13:30:00,203.53,203.75,203.41,203.66,311600.0,203.53,203.75,203.41,203.66,311600.0
2015-04-06 14:00:00,203.63,203.65,203.28,203.39,439000.0,203.63,203.65,203.28,203.39,439000.0
2015-04-06 14:30:00,203.41,203.5,203.03,203.27,258400.0,203.41,203.5,203.03,203.27,258400.0
2015-04-06 15:00:00,203.29,203.57,203.21,203.49,483000.0,203.29,203.57,203.21,203.49,483000.0
2015-04-06 15:30:00,203.48,203.77,203.42,203.6,577600.0,203.48,203.77,203.42,203.6,577600.0
2015-04-07 09:30:00,205.09,205.58,204.04,204.48,347000.0,205.09,205.58,204.04,204.48,347000.0
2015-04-07 10:00:00,204.48,204.83,203.84,204.51,133600.0,204.48,204.83,203.84,204.51,133600.0
2015-04-07 10:30:00,204.61,204.81,204.08,204.2,122400.0,204.61,204.81,204.08,204.2,122400.0
2015-04-07 11:00:00,204.22,204.54,204.03,204.08,136900.0,204.22,204.54,204.03,204.08,136900.0
2015-04-07 11:30:00,204.02,204.56,204.02,204.37,118100.0,204.02,204.56,204.02,204.37,118100.0
2015-04-07 12:00:00,204.46,205.22,204.35,204.9,122400.0,204.46,205.22,204.35,204.9,122400.0
2015-04-07 12:30:00,204.85,205.24,204.67,205.18,66300.0,204.85,205.24,204.67,205.18,66300.0
2015-04-07 13:00:00,205.19,205.31,204.38,204.9,91000.0,205.19,205.31,204.38,204.9,91000.0
2015-04-07 13:30:00,204.9,204.97,204.38,204.66,64000.0,204.9,204.97,204.38,204.66,64000.0
2015-04-07 14:00:00,204.62,205.05,204.3,204.91,73900.0,204.62,205.05,204.3,204.91,73900.0
2015-04-07 14:30:00,204.95,205.05,204.6,204.74,93500.0,204.95,205.05,204.6,204.74,93500.0
2015-04-07 15:00:00,204.73,204.85,203.9,204.1,108600.0,204.73,204.85,203.9,204.1,108600.0
2015-04-07 15:30:00,204.14,204.64,203.8,203.83,223700.0,204.14,204.64,203.8,203.83,223700.0
2015-04-08 09:30:00,207.0,209.4,206.5,209.01,743500.0,207.0,209.4,206.5,209.01,743500.0
2015-04-08 10:00:00,209.02,211.99,208.92,211.67,620500.0,209.02,211.99,208.92,211.67,620500.0
2015-04-08 10:30:00,211.88,212.38,210.8,211.93,434400.0,211.88,212.38,210.8,211.93,434400.0
2015-04-08 11:00:00,211.93,212.13,210.31,211.08,366700.0,211.93,212.13,210.31,211.08,366700.0
2015-04-08 11:30:00,211.13,212.31,210.86,212.27,225900.0,211.13,212.31,210.86,212.27,225900.0
2015-04-08 12:00:00,212.27,213.38,212.27,213.27,353900.0,212.27,213.38,212.27,213.27,353900.0
2015-04-08 12:30:00,213.32,213.74,212.13,213.04,346000.0,213.32,213.74,212.13,213.04,346000.0
2015-04-08 13:00:00,213.17,213.89,213.1,213.8,140200.0,213.17,213.89,213.1,213.8,140200.0
2015-04-08 13:30:00,213.78,214.11,213.46,213.61,194000.0,213.78,214.11,213.46,213.61,194000.0
2015-04-08 14:00:00,213.67,214.17,212.72,213.65,231800.0,213.67,214.17,212.72,213.65,231800.0
2015-04-08 14:30:00,213.56,213.57,212.31,212.5,207800.0,213.56,213.57,212.31,212.5,207800.0
2015-04-08 15:00:00,212.5,213.0,212.12,212.92,168000.0,212.5,213.0,212.12,212.92,168000.0
2015-04-08 15:30:00,212.85,213.33,212.5,212.91,347100.0,212.85,213.33,212.5,212.91,347100.0
2015-04-09 09:30:00,215.4,220.3,215.0,220.02,1569200.0,215.4,220.3,215.0,220.02,1569200.0
2015-04-09 10:00:00,220.07,220.75,218.25,220.66,728700.0,220.07,220.75,218.25,220.66,728700.0
2015-04-09 10:30:00,220.71,220.71,217.65,218.04,543500.0,220.71,220.71,217.65,218.04,543500.0
2015-04-09 11:00:00,218.0,218.37,217.33,218.11,372900.0,218.0,218.37,217.33,218.11,372900.0
2015-04-09 11:30:00,218.1,218.2,217.76,218.05,259000.0,218.1,218.2,217.76,218.05,259000.0
2015-04-09 12:00:00,218.09,218.69,217.87,218.41,231300.0,218.09,218.69,217.87,218.41,231300.0
2015-04-09 12:30:00,218.37,218.37,217.51,218.01,148300.0,218.37,218.37,217.51,218.01,148300.0
2015-04-09 13:00:00,218.01,218.15,217.66,218.03,183000.0,218.01,218.15,217.66,218.03,183000.0
2015-04-09 13:30:00,217.94,218.05,216.74,217.09,249500.0,217.94,218.05,216.74,217.09,249500.0
2015-04-09 14:00:00,217.09,217.68,216.65,217.54,144600.0,217.09,217.68,216.65,217.54,144600.0
2015-04-09 14:30:00,217.6,217.8,217.43,217.75,106900.0,217.6,217.8,217.43,217.75,106900.0
2015-04-09 15:00:00,217.75,218.72,217.75,218.46,213300.0,217.75,218.72,217.75,218.46,213300.0
2015-04-09 15:30:00,218.44,218.5,217.86,218.48,369100.0,218.44,218.5,217.86,218.48,369100.0
2015-04-10 09:30:00,219.16,220.1,215.8,216.37,479400.0,219.16,220.1,215.8,216.37,479400.0
2015-04-10 10:00:00,216.46,217.0,216.11,216.72,172800.0,216.46,217.0,216.11,216.72,172800.0
2015-04-10 10:30:00,216.75,216.82,215.57,216.03,200500.0,216.75,216.82,215.57,216.03,200500.0
2015-04-10 11:00:00,216.02,216.05,214.74,215.05,288500.0,216.02,216.05,214.74,215.05,288500.0
2015-04-10 11:30:00,215.01,215.93,214.95,215.84,263700.0,215.01,215.93,214.95,215.84,263700.0
2015-04-10 12:00:00,215.85,216.12,215.46,215.6,152800.0,215.85,216.12,215.46,215.6,152800.0
2015-04-10 12:30:00,215.58,216.09,215.53,215.71,151400.0,215.58,216.09,215.53,215.71,151400.0
2015-04-10 13:00:00,215.73,215.95,215.48,215.54,160100.0,215.73,215.95,215.48,215.54,160100.0
2015-04-10 13:30:00,215.54,215.58,215.09,215.5,103700.0,215.54,215.58,215.09,215.5,103700.0
2015-04-10 14:00:00,215.55,215.7,214.78,214.98,84400.0,215.55,215.7,214.78,214.98,84400.0
2015-04-10 14:30:00,214.87,215.08,214.75,214.85,81800.0,214.87,215.08,214.75,214.85,81800.0
2015-04-10 15:00:00,214.9,215.07,214.84,215.0,127400.0,214.9,215.07,214.84,215.0,127400.0
2015-04-10 15:30:00,215.0,215.07,214.71,214.71,328400.0,215.0,215.07,214.71,214.71,328400.0
2015-04-13 09:30:00,216.59,218.03,215.72,217.68,558400.0,216.59,218.03,215.72,217.68,558400.0
2015-04-13 10:00:00,217.56,218.88,217.51,218.23,288100.0,217.56,218.88,217.51,218.23,288100.0
2015-04-13 10:30:00,218.23,218.4,217.49,218.0,151400.0,218.23,218.4,217.49,218.0,151400.0
2015-04-13 11:00:00,218.0,218.78,217.92,218.33,140800.0,218.0,218.78,217.92,218.33,140800.0
2015-04-13 11:30:00,218.33,218.39,217.51,217.8,107300.0,218.33,218.39,217.51,217.8,107300.0
2015-04-13 12:00:00,217.81,217.95,217.39,217.62,95500.0,217.81,217.95,217.39,217.62,95500.0
2015-04-13 12:30:00,217.59,218.27,217.36,217.79,123800.0,217.59,218.27,217.36,217.79,123800.0
2015-04-13 13:00:00,217.78,218.07,217.4,217.48,103700.0,217.78,218.07,217.4,217.48,103700.0
2015-04-13 13:30:00,217.52,217.6,216.71,216.95,170800.0,217.52,217.6,216.71,216.95,170800.0
2015-04-13 14:00:00,217.05,217.39,216.8,217.01,123100.0,217.05,217.39,216.8,217.01,123100.0
2015-04-13 14:30:00,217.08,217.44,216.6,216.83,100700.0,217.08,217.44,216.6,216.83,100700.0
2015-04-13 15:00:00,216.82,216.89,215.55,215.96,193800.0,216.82,216.89,215.55,215.96,193800.0
2015-04-13 15:30:00,215.91,216.09,215.25,215.4,312500.0,215.91,216.09,215.25,215.4,312500.0
2015-04-14 09:30:00,215.4,216.17,212.0,212.85,502500.0,215.4,216.17,212.0,212.85,502500.0
2015-04-14 10:00:00,213.0,213.5,211.6,213.12,236700.0,213.0,213.5,211.6,213.12,236700.0
2015-04-14 10:30:00,213.23,213.23,211.92,212.26,134100.0,213.23,213.23,211.92,212.26,134100.0
2015-04-14 11:00:00,212.35,212.89,212.08,212.8,90400.0,212.35,212.89,212.08,212.8,90400.0
2015-04-14 11:30:00,212.87,213.77,212.81,213.64,118300.0,212.87,213.77,212.81,213.64,118300.0
2015-04-14 12:00:00,213.64,214.33,213.5,213.91,96100.0,213.64,214.33,213.5,213.91,96100.0
2015-04-14 12:30:00,213.91,214.33,213.66,213.72,95200.0,213.91,214.33,213.66,213.72,95200.0
2015-04-14 13:00:00,213.72,213.9,213.06,213.39,114300.0,213.72,213.9,213.06,213.39,114300.0
2015-04-14 13:30:00,213.47,213.99,213.26,213.98,62500.0,213.47,213.99,213.26,213.98,62500.0
2015-04-14 14:00:00,213.96,215.0,213.74,214.78,126100.0,213.96,215.0,213.74,214.78,126100.0
2015-04-14 14:30:00,214.86,214.97,214.17,214.81,98800.0,214.86,214.97,214.17,214.81,98800.0
2015-04-14 15:00:00,214.79,214.85,213.63,213.73,111200.0,214.79,214.85,213.63,213.73,111200.0
2015-04-14 15:30:00,213.74,214.35,213.63,213.97,241200.0,213.74,214.35,213.63,213.97,241200.0
2015-04-15 09:30:00,214.35,214.72,212.14,212.29,276400.0,214.35,214.72,212.14,212.29,276400.0
2015-04-15 10:00:00,212.28,212.88,211.16,211.37,239800.0,212.28,212.88,211.16,211.37,239800.0
2015-04-15 10:30:00,211.45,211.57,210.52,210.83,276700.0,211.45,211.57,210.52,210.83,276700.0
2015-04-15 11:00:00,210.82,211.53,210.57,210.96,213100.0,210.82,211.53,210.57,210.96,213100.0
2015-04-15 11:30:00,210.91,211.07,210.3,210.7,143700.0,210.91,211.07,210.3,210.7,143700.0
2015-04-15 12:00:00,210.64,210.83,210.01,210.2,178000.0,210.64,210.83,210.01,210.2,178000.0
2015-04-15 12:30:00,210.25,210.51,209.05,209.57,335800.0,210.25,210.51,209.05,209.57,335800.0
2015-04-15 13:00:00,209.59,209.68,209.06,209.66,152100.0,209.59,209.68,209.06,209.66,152100.0
2015-04-15 13:30:00,209.64,210.28,209.48,209.97,169300.0,209.64,210.28,209.48,209.97,169300.0
2015-04-15 14:00:00,210.0,210.4,209.49,210.36,125100.0,210.0,210.4,209.49,210.36,125100.0
2015-04-15 14:30:00,210.36,211.1,210.2,211.04,207200.0,210.36,211.1,210.2,211.04,207200.0
2015-04-15 15:00:00,211.04,211.08,210.52,210.85,156500.0,211.04,211.08,210.52,210.85,156500.0
2015-04-15 15:30:00,210.83,210.96,210.48,210.73,284200.0,210.83,210.96,210.48,210.73,284200.0
2015-04-16 09:30:00,210.3,211.55,208.86,209.12,487700.0,210.3,211.55,208.86,209.12,487700.0
2015-04-16 10:00:00,209.1,209.28,207.3,207.63,442300.0,209.1,209.28,207.3,207.63,442300.0
2015-04-16 10:30:00,207.63,208.47,207.31,207.35,221800.0,207.63,208.47,207.31,207.35,221800.0
2015-04-16 11:00:00,207.35,208.72,207.35,208.05,254100.0,207.35,208.72,207.35,208.05,254100.0
2015-04-16 11:30:00,208.06,208.17,207.5,207.65,153700.0,208.06,208.17,207.5,207.65,153700.0
2015-04-16 12:00:00,207.65,207.99,207.16,207.31,176500.0,207.65,207.99,207.16,207.31,176500.0
2015-04-16 12:30:00,207.33,207.7,207.0,207.26,162300.0,207.33,207.7,207.0,207.26,162300.0
2015-04-16 13:00:00,207.26,207.42,206.81,206.91,253300.0,207.26,207.42,206.81,206.91,253300.0
2015-04-16 13:30:00,206.91,207.08,206.36,206.9,211000.0,206.91,207.08,206.36,206.9,211000.0
2015-04-16 14:00:00,206.89,207.25,206.59,206.73,249700.0,206.89,207.25,206.59,206.73,249700.0
2015-04-16 14:30:00,206.79,206.9,206.51,206.58,184300.0,206.79,206.9,206.51,206.58,184300.0
2015-04-16 15:00:00,206.58,206.8,206.4,206.5,153600.0,206.58,206.8,206.4,206.5,153600.0
2015-04-16 15:30:00,206.55,207.02,206.37,206.9,532200.0,206.55,207.02,206.37,206.9,532200.0
2015-04-17 09:30:00,204.04,206.86,203.94,204.26,897000.0,204.04,206.86,203.94,204.26,897000.0
2015-04-17 10:00:00,204.14,204.56,202.68,203.75,527000.0,204.14,204.56,202.68,203.75,527000.0
2015-04-17 10:30:00,203.72,205.7,203.56,205.22,322700.0,203.72,205.7,203.56,205.22,322700.0
2015-04-17 11:00:00,205.21,205.75,205.05,205.47,210200.0,205.21,205.75,205.05,205.47,210200.0
2015-04-17 11:30:00,205.4,205.58,204.56,204.71,158900.0,205.4,205.58,204.56,204.71,158900.0
2015-04-17 12:00:00,204.75,205.15,204.09,204.85,144000.0,204.75,205.15,204.09,204.85,144000.0
2015-04-17 12:30:00,204.82,206.86,204.49,206.82,164900.0,204.82,206.86,204.49,206.82,164900.0
2015-04-17 13:00:00,206.84,207.83,206.53,207.41,280000.0,206.84,207.83,206.53,207.41,280000.0
2015-04-17 13:30:00,207.38,207.38,206.53,206.58,94900.0,207.38,207.38,206.53,206.58,94900.0
2015-04-17 14:00:00,206.51,206.64,205.8,206.12,116700.0,206.51,206.64,205.8,206.12,116700.0
2015-04-17 14:30:00,206.12,206.39,205.77,206.18,123400.0,206.12,206.39,205.77,206.18,123400.0
2015-04-17 15:00:00,206.18,208.0,206.12,207.91,170400.0,206.18,208.0,206.12,207.91,170400.0
2015-04-17 15:30:00,207.92,208.09,207.54,207.93,347000.0,207.92,208.09,207.54,207.93,347000.0
2015-04-20 09:30:00,209.18,212.03,208.5,212.03,1207400.0,209.18,212.03,208.5,212.03,1207400.0
2015-04-20 10:00:00,212.03,213.22,211.27,212.73,793000.0,212.03,213.22,211.27,212.73,793000.0
2015-04-20 10:30:00,212.73,212.85,211.69,211.69,432200.0,212.73,212.85,211.69,211.69,432200.0
2015-04-20 11:00:00,211.76,212.47,211.65,212.01,497600.0,211.76,212.47,211.65,212.01,497600.0
2015-04-20 11:30:00,212.04,213.21,211.99,212.83,485600.0,212.04,213.21,211.99,212.83,485600.0
2015-04-20 12:00:00,212.84,213.09,211.8,211.99,225400.0,212.84,213.09,211.8,211.99,225400.0
2015-04-20 12:30:00,212.0,212.35,211.71,212.13,198000.0,212.0,212.35,211.71,212.13,198000.0
2015-04-20 13:00:00,212.17,212.32,211.23,211.38,225800.0,212.17,212.32,211.23,211.38,225800.0
2015-04-20 13:30:00,211.4,211.66,210.87,211.66,190200.0,211.4,211.66,210.87,211.66,190200.0
2015-04-20 14:00:00,211.66,211.69,211.13,211.31,146000.0,211.66,211.69,211.13,211.31,146000.0
2015-04-20 14:30:00,211.32,211.75,211.23,211.75,170400.0,211.32,211.75,211.23,211.75,170400.0
2015-04-20 15:00:00,211.71,212.25,211.45,212.16,256600.0,211.71,212.25,211.45,212.16,256600.0
2015-04-20 15:30:00,212.18,212.34,211.73,211.97,595600.0,212.18,212.34,211.73,211.97,595600.0
2015-04-21 09:30:00,214.52,217.47,213.32,214.59,677200.0,214.52,217.47,213.32,214.59,677200.0
2015-04-21 10:00:00,214.78,215.13,213.8,214.94,171800.0,214.78,215.13,213.8,214.94,171800.0
2015-04-21 10:30:00,214.9,215.62,214.31,214.7,167000.0,214.9,215.62,214.31,214.7,167000.0
2015-04-21 11:00:00,214.7,215.23,214.65,214.96,92100.0,214.7,215.23,214.65,214.96,92100.0
2015-04-21 11:30:00,215.0,215.15,214.04,214.5,101600.0,215.0,215.15,214.04,214.5,101600.0
2015-04-21 12:00:00,214.47,214.57,214.23,214.46,66100.0,214.47,214.57,214.23,214.46,66100.0
2015-04-21 12:30:00,214.44,215.56,214.26,215.32,167900.0,214.44,215.56,214.26,215.32,167900.0
2015-04-21 13:00:00,215.35,215.65,215.14,215.31,73900.0,215.35,215.65,215.14,215.31,73900.0
2015-04-21 13:30:00,215.37,215.52,214.72,214.72,76600.0,215.37,215.52,214.72,214.72,76600.0
2015-04-21 14:00:00,214.66,214.68,213.84,214.4,143900.0,214.66,214.68,213.84,214.4,143900.0
2015-04-21 14:30:00,214.4,214.49,213.72,213.94,72000.0,214.4,214.49,213.72,213.94,72000.0
2015-04-21 15:00:00,214.0,214.23,213.26,213.38,93400.0,214.0,214.23,213.26,213.38,93400.0
2015-04-21 15:30:00,213.34,213.46,212.74,212.79,202300.0,213.34,213.46,212.74,212.79,202300.0
2015-04-22 09:30:00,214.44,215.25,213.23,213.41,192700.0,214.44,215.25,213.23,213.41,192700.0
2015-04-22 10:00:00,213.34,213.37,212.26,213.11,108300.0,213.34,213.37,212.26,213.11,108300.0
2015-04-22 10:30:00,212.98,213.99,212.56,213.8,83100.0,212.98,213.99,212.56,213.8,83100.0
2015-04-22 11:00:00,213.82,214.79,213.54,214.79,95400.0,213.82,214.79,213.54,214.79,95400.0
2015-04-22 11:30:00,214.79,214.8,213.97,214.4,68900.0,214.79,214.8,213.97,214.4,68900.0
2015-04-22 12:00:00,214.39,214.55,213.56,213.7,58900.0,214.39,214.55,213.56,213.7,58900.0
2015-04-22 12:30:00,213.66,213.75,213.03,213.26,42700.0,213.66,213.75,213.03,213.26,42700.0
2015-04-22 13:00:00,213.3,213.44,212.76,213.31,85400.0,213.3,213.44,212.76,213.31,85400.0
2015-04-22 13:30:00,213.31,213.75,213.03,213.32,41200.0,213.31,213.75,213.03,213.32,41200.0
2015-04-22 14:00:00,213.32,214.37,213.32,214.08,92400.0,213.32,214.37,213.32,214.08,92400.0
2015-04-22 14:30:00,214.16,214.44,213.92,214.07,75300.0,214.16,214.44,213.92,214.07,75300.0
2015-04-22 15:00:00,214.08,214.24,213.67,213.81,55700.0,214.08,214.24,213.67,213.81,55700.0
2015-04-22 15:30:00,213.77,213.92,213.22,213.31,122300.0,213.77,213.92,213.22,213.31,122300.0
2015-04-23 09:30:00,213.2,215.36,213.01,214.65,231900.0,213.2,215.36,213.01,214.65,231900.0
2015-04-23 10:00:00,214.67,214.98,213.5,213.6,142400.0,214.67,214.98,213.5,213.6,142400.0
2015-04-23 10:30:00,213.6,214.4,213.6,213.87,122500.0,213.6,214.4,213.6,213.87,122500.0
2015-04-23 11:00:00,213.82,214.14,213.1,213.26,113200.0,213.82,214.14,213.1,213.26,113200.0
2015-04-23 11:30:00,213.23,213.54,212.75,213.25,65300.0,213.23,213.54,212.75,213.25,65300.0
2015-04-23 12:00:00,213.17,213.25,212.6,212.79,46900.0,213.17,213.25,212.6,212.79,46900.0
2015-04-23 12:30:00,212.85,213.33,212.71,213.04,60600.0,212.85,213.33,212.71,213.04,60600.0
2015-04-23 13:00:00,213.0,213.09,212.45,212.55,136200.0,213.0,213.09,212.45,212.55,136200.0
2015-04-23 13:30:00,212.54,213.06,212.43,212.72,106400.0,212.54,213.06,212.43,212.72,106400.0
2015-04-23 14:00:00,212.73,212.92,212.56,212.86,113300.0,212.73,212.92,212.56,212.86,113300.0
2015-04-23 14:30:00,212.76,212.88,212.53,212.58,74700.0,212.76,212.88,212.53,212.58,74700.0
2015-04-23 15:00:00,212.63,212.69,212.45,212.51,129700.0,212.63,212.69,212.45,212.51,129700.0
2015-04-23 15:30:00,212.49,212.78,212.12,212.34,211900.0,212.49,212.78,212.12,212.34,211900.0
2015-04-24 09:30:00,214.81,217.15,213.92,216.62,910700.0,214.81,217.15,213.92,216.62,910700.0
2015-04-24 10:00:00,216.82,217.39,216.0,216.63,263400.0,216.82,217.39,216.0,216.63,263400.0
2015-04-24 10:30:00,216.67,217.33,216.67,217.24,207300.0,216.67,217.33,216.67,217.24,207300.0
2015-04-24 11:00:00,217.21,217.26,216.3,216.45,189400.0,217.21,217.26,216.3,216.45,189400.0
2015-04-24 11:30:00,216.46,216.6,215.8,216.41,189600.0,216.46,216.6,215.8,216.41,189600.0
2015-04-24 12:00:00,216.45,216.53,216.26,216.28,82700.0,216.45,216.53,216.26,216.28,82700.0
2015-04-24 12:30:00,216.24,216.5,216.12,216.47,68700.0,216.24,216.5,216.12,216.47,68700.0
2015-04-24 13:00:00,216.49,216.95,216.45,216.95,77400.0,216.49,216.95,216.45,216.95,77400.0
2015-04-24 13:30:00,216.95,217.3,216.74,217.16,98000.0,216.95,217.3,216.74,217.16,98000.0
2015-04-24 14:00:00,217.12,217.44,216.99,217.28,121000.0,217.12,217.44,216.99,217.28,121000.0
2015-04-24 14:30:00,217.33,217.89,217.18,217.18,168300.0,217.33,217.89,217.18,217.18,168300.0
2015-04-24 15:00:00,217.13,217.74,217.06,217.65,115000.0,217.13,217.74,217.06,217.65,115000.0
2015-04-24 15:30:00,217.62,217.72,216.75,216.94,233000.0,217.62,217.72,216.75,216.94,233000.0
2015-04-27 09:30:00,218.6,223.65,218.26,223.21,836900.0,218.6,223.65,218.26,223.21,836900.0
2015-04-27 10:00:00,223.21,223.21,221.6,222.45,339900.0,223.21,223.21,221.6,222.45,339900.0
2015-04-27 10:30:00,222.45,223.66,222.02,222.8,258900.0,222.45,223.66,222.02,222.8,258900.0
2015-04-27 11:00:00,222.86,223.59,222.69,223.4,305200.0,222.86,223.59,222.69,223.4,305200.0
2015-04-27 11:30:00,223.4,223.95,223.0,223.49,285100.0,223.4,223.95,223.0,223.49,285100.0
2015-04-27 12:00:00,223.61,223.75,222.65,223.14,153000.0,223.61,223.75,222.65,223.14,153000.0
2015-04-27 12:30:00,223.15,223.4,222.45,223.19,154600.0,223.15,223.4,222.45,223.19,154600.0
2015-04-27 13:00:00,223.19,223.58,221.81,222.46,188100.0,223.19,223.58,221.81,222.46,188100.0
2015-04-27 13:30:00,222.52,222.58,221.48,222.16,120100.0,222.52,222.58,221.48,222.16,120100.0
2015-04-27 14:00:00,222.19,222.56,221.79,222.06,135000.0,222.19,222.56,221.79,222.06,135000.0
2015-04-27 14:30:00,222.12,222.2,221.81,222.07,170600.0,222.12,222.2,221.81,222.07,170600.0
2015-04-27 15:00:00,222.03,222.07,220.75,220.84,262000.0,222.03,222.07,220.75,220.84,262000.0
2015-04-27 15:30:00,220.87,220.96,220.03,220.48,507400.0,220.87,220.96,220.03,220.48,507400.0
2015-04-28 09:30:00,222.67,223.3,217.42,217.58,432400.0,222.67,223.3,217.42,217.58,432400.0
2015-04-28 10:00:00,217.81,219.24,217.25,219.02,304800.0,217.81,219.24,217.25,219.02,304800.0
2015-04-28 10:30:00,219.03,220.1,218.5,219.56,185100.0,219.03,220.1,218.5,219.56,185100.0
2015-04-28 11:00:00,219.33,220.59,219.0,219.16,143700.0,219.33,220.59,219.0,219.16,143700.0
2015-04-28 11:30:00,219.11,219.5,218.65,219.11,125700.0,219.11,219.5,218.65,219.11,125700.0
2015-04-28 12:00:00,219.13,219.57,218.85,219.21,80900.0,219.13,219.57,218.85,219.21,80900.0
2015-04-28 12:30:00,219.25,219.58,218.85,219.54,77400.0,219.25,219.58,218.85,219.54,77400.0
2015-04-28 13:00:00,219.55,220.16,219.46,219.97,101000.0,219.55,220.16,219.46,219.97,101000.0
2015-04-28 13:30:00,220.06,220.11,219.53,219.75,133800.0,220.06,220.11,219.53,219.75,133800.0
2015-04-28 14:00:00,219.72,219.84,218.91,219.05,101000.0,219.72,219.84,218.91,219.05,101000.0
2015-04-28 14:30:00,219.01,219.97,218.96,219.71,88100.0,219.01,219.97,218.96,219.71,88100.0
2015-04-28 15:00:00,219.7,220.07,218.97,219.42,101300.0,219.7,220.07,218.97,219.42,101300.0
2015-04-28 15:30:00,219.45,219.89,218.91,219.16,188300.0,219.45,219.89,218.91,219.16,188300.0
2015-04-29 09:30:00,219.0,220.0,217.88,218.3,305800.0,219.0,220.0,217.88,218.3,305800.0
2015-04-29 10:00:00,218.34,218.48,217.35,217.5,263100.0,218.34,218.48,217.35,217.5,263100.0
2015-04-29 10:30:00,217.41,218.44,217.21,217.39,134200.0,217.41,218.44,217.21,217.39,134200.0
2015-04-29 11:00:00,217.42,217.79,216.72,216.93,217200.0,217.42,217.79,216.72,216.93,217200.0
2015-04-29 11:30:00,216.91,217.1,216.01,216.5,145200.0,216.91,217.1,216.01,216.5,145200.0
2015-04-29 12:00:00,216.5,216.7,215.6,216.01,105200.0,216.5,216.7,215.6,216.01,105200.0
2015-04-29 12:30:00,215.99,217.15,215.21,217.15,182800.0,215.99,217.15,215.21,217.15,182800.0
2015-04-29 13:00:00,217.24,217.85,216.34,216.94,153500.0,217.24,217.85,216.34,216.94,153500.0
2015-04-29 13:30:00,216.95,218.5,216.8,218.45,176300.0,216.95,218.5,216.8,218.45,176300.0
2015-04-29 14:00:00,218.48,218.99,217.45,218.66,148400.0,218.48,218.99,217.45,218.66,148400.0
2015-04-29 14:30:00,218.74,219.85,218.48,219.34,180100.0,218.74,219.85,218.48,219.34,180100.0
2015-04-29 15:00:00,219.28,219.48,218.65,218.73,170200.0,219.28,219.48,218.65,218.73,170200.0
2015-04-29 15:30:00,218.73,219.49,218.31,219.0,390200.0,218.73,219.49,218.31,219.0,390200.0
2015-04-30 09:30:00,209.37,211.33,206.69,206.87,1938500.0,209.37,211.33,206.69,206.87,1938500.0
2015-04-30 10:00:00,206.78,207.79,205.6,206.58,874300.0,206.78,207.79,205.6,206.58,874300.0
2015-04-30 10:30:00,206.47,206.55,203.61,203.61,900100.0,206.47,206.55,203.61,203.61,900100.0
2015-04-30 11:00:00,203.66,206.36,203.61,204.51,632400.0,203.66,206.36,203.61,204.51,632400.0
2015-04-30 11:30:00,204.45,204.8,202.45,204.1,688300.0,204.45,204.8,202.45,204.1,688300.0
2015-04-30 12:00:00,203.97,205.25,203.1,204.25,440600.0,203.97,205.25,203.1,204.25,440600.0
2015-04-30 12:30:00,204.23,204.25,202.89,202.99,363200.0,204.23,204.25,202.89,202.99,363200.0
2015-04-30 13:00:00,202.98,203.76,202.63,202.91,369600.0,202.98,203.76,202.63,202.91,369600.0
2015-04-30 13:30:00,202.93,203.15,201.25,201.25,464900.0,202.93,203.15,201.25,201.25,464900.0
2015-04-30 14:00:00,201.24,201.89,200.1,200.22,478200.0,201.24,201.89,200.1,200.22,478200.0
2015-04-30 14:30:00,200.25,201.55,200.01,200.96,515100.0,200.25,201.55,200.01,200.96,515100.0
2015-04-30 15:00:00,200.94,201.26,199.8,200.31,714900.0,200.94,201.26,199.8,200.31,714900.0
2015-04-30 15:30:00,200.28,200.72,199.6,200.28,1197200.0,200.28,200.72,199.6,200.28,1197200.0
2015-05-01 09:30:00,200.9,201.28,198.1,198.25,816800.0,200.9,201.28,198.1,198.25,816800.0
2015-05-01 10:00:00,198.29,199.17,196.13,198.66,625900.0,198.29,199.17,196.13,198.66,625900.0
2015-05-01 10:30:00,198.48,198.78,197.5,198.1,256400.0,198.48,198.78,197.5,198.1,256400.0
2015-05-01 11:00:00,198.1,198.86,197.85,198.31,336800.0,198.1,198.86,197.85,198.31,336800.0
2015-05-01 11:30:00,198.31,198.53,197.75,197.88,227600.0,198.31,198.53,197.75,197.88,227600.0
2015-05-01 12:00:00,197.88,201.95,197.86,201.87,709700.0,197.88,201.95,197.86,201.87,709700.0
2015-05-01 12:30:00,201.87,202.5,201.06,201.48,499200.0,201.87,202.5,201.06,201.48,499200.0
2015-05-01 13:00:00,201.47,201.74,200.25,200.65,229600.0,201.47,201.74,200.25,200.65,229600.0
2015-05-01 13:30:00,200.72,201.28,200.05,201.14,193200.0,200.72,201.28,200.05,201.14,193200.0
2015-05-01 14:00:00,201.14,201.85,201.05,201.85,179100.0,201.14,201.85,201.05,201.85,179100.0
2015-05-01 14:30:00,201.85,202.18,201.62,201.98,258200.0,201.85,202.18,201.62,201.98,258200.0
2015-05-01 15:00:00,201.93,202.25,201.7,202.16,311200.0,201.93,202.25,201.7,202.16,311200.0
2015-05-01 15:30:00,202.16,202.98,202.16,202.5,681800.0,202.16,202.98,202.16,202.5,681800.0
2015-05-04 09:30:00,204.99,206.49,203.52,206.25,884000.0,204.99,206.49,203.52,206.25,884000.0
2015-05-04 10:00:00,206.02,206.9,205.34,206.44,347500.0,206.02,206.9,205.34,206.44,347500.0
2015-05-04 10:30:00,206.34,206.61,205.57,206.14,300600.0,206.34,206.61,205.57,206.14,300600.0
2015-05-04 11:00:00,206.14,206.29,204.9,205.2,567400.0,206.14,206.29,204.9,205.2,567400.0
2015-05-04 11:30:00,205.23,205.28,204.85,205.13,232900.0,205.23,205.28,204.85,205.13,232900.0
2015-05-04 12:00:00,205.11,205.42,204.85,205.42,327400.0,205.11,205.42,204.85,205.42,327400.0
2015-05-04 12:30:00,205.38,205.41,204.99,205.03,251700.0,205.38,205.41,204.99,205.03,251700.0
2015-05-04 13:00:00,205.12,205.14,203.88,204.04,190500.0,205.12,205.14,203.88,204.04,190500.0
2015-05-04 13:30:00,204.0,204.77,203.77,204.73,92100.0,204.0,204.77,203.77,204.73,92100.0
2015-05-04 14:00:00,204.71,204.73,203.79,204.13,101600.0,204.71,204.73,203.79,204.13,101600.0
2015-05-04 14:30:00,204.11,204.34,203.66,204.06,96700.0,204.11,204.34,203.66,204.06,96700.0
2015-05-04 15:00:00,204.15,204.26,203.75,203.75,143600.0,204.15,204.26,203.75,203.75,143600.0
2015-05-04 15:30:00,203.83,204.15,203.62,203.73,308300.0,203.83,204.15,203.62,203.73,308300.0
2015-05-05 09:30:00,201.82,201.99,199.01,199.14,1042900.0,201.82,201.99,199.01,199.14,1042900.0
2015-05-05 10:00:00,199.13,199.68,196.56,197.65,749600.0,199.13,199.68,196.56,197.65,749600.0
2015-05-05 10:30:00,197.63,198.2,196.7,196.82,441000.0,197.63,198.2,196.7,196.82,441000.0
2015-05-05 11:00:00,196.84,197.08,193.77,193.95,801100.0,196.84,197.08,193.77,193.95,801100.0
2015-05-05 11:30:00,193.93,195.53,193.59,195.45,513100.0,193.93,195.53,193.59,195.45,513100.0
2015-05-05 12:00:00,195.45,195.69,194.98,195.25,207800.0,195.45,195.69,194.98,195.25,207800.0
2015-05-05 12:30:00,195.25,195.62,194.28,194.65,286700.0,195.25,195.62,194.28,194.65,286700.0
2015-05-05 13:00:00,194.65,195.18,194.33,194.8,254400.0,194.65,195.18,194.33,194.8,254400.0
2015-05-05 13:30:00,194.78,194.86,193.7,194.09,295300.0,194.78,194.86,193.7,194.09,295300.0
2015-05-05 14:00:00,194.08,194.25,193.7,193.9,243100.0,194.08,194.25,193.7,193.9,243100.0
2015-05-05 14:30:00,193.9,194.19,192.74,193.51,455500.0,193.9,194.19,192.74,193.51,455500.0
2015-05-05 15:00:00,193.55,194.17,193.51,193.74,351600.0,193.55,194.17,193.51,193.74,351600.0
2015-05-05 15:30:00,193.73,194.8,193.73,194.74,667900.0,193.73,194.8,193.73,194.74,667900.0
2015-05-06 09:30:00,194.47,196.0,190.79,191.01,806100.0,194.47,196.0,190.79,191.01,806100.0
2015-05-06 10:00:00,191.12,191.12,188.76,189.8,1319800.0,191.12,191.12,188.76,189.8,1319800.0
2015-05-06 10:30:00,189.79,190.3,189.14,190.12,976400.0,189.79,190.3,189.14,190.12,976400.0
2015-05-06 11:00:00,190.13,191.5,190.09,190.88,648500.0,190.13,191.5,190.09,190.88,648500.0
2015-05-06 11:30:00,190.81,190.97,189.87,189.98,201600.0,190.81,190.97,189.87,189.98,201600.0
2015-05-06 12:00:00,189.98,190.36,189.54,190.0,170000.0,189.98,190.36,189.54,190.0,170000.0
2015-05-06 12:30:00,190.01,190.8,189.8,190.57,169500.0,190.01,190.8,189.8,190.57,169500.0
2015-05-06 13:00:00,190.53,191.76,190.48,190.8,217700.0,190.53,191.76,190.48,190.8,217700.0
2015-05-06 13:30:00,190.8,191.62,190.7,191.24,149800.0,190.8,191.62,190.7,191.24,149800.0
2015-05-06 14:00:00,191.3,191.35,189.91,190.27,161500.0,191.3,191.35,189.91,190.27,161500.0
2015-05-06 14:30:00,190.32,190.32,189.13,189.31,237700.0,190.32,190.32,189.13,189.31,237700.0
2015-05-06 15:00:00,189.33,189.48,188.61,189.38,428300.0,189.33,189.48,188.61,189.38,428300.0
2015-05-06 15:30:00,189.36,190.2,189.25,190.05,487700.0,189.36,190.2,189.25,190.05,487700.0
2015-05-07 09:30:00,192.09,193.52,191.16,192.81,787800.0,192.09,193.52,191.16,192.81,787800.0
2015-05-07 10:00:00,192.86,193.12,192.14,192.22,445800.0,192.86,193.12,192.14,192.22,445800.0
2015-05-07 10:30:00,192.17,192.83,191.07,191.94,303900.0,192.17,192.83,191.07,191.94,303900.0
2015-05-07 11:00:00,191.94,193.44,191.61,193.36,222300.0,191.94,193.44,191.61,193.36,222300.0
2015-05-07 11:30:00,193.33,193.53,192.46,192.62,148800.0,193.33,193.53,192.46,192.62,148800.0
2015-05-07 12:00:00,192.56,193.26,192.05,192.25,120000.0,192.56,193.26,192.05,192.25,120000.0
2015-05-07 12:30:00,192.29,193.53,192.28,193.33,120900.0,192.29,193.53,192.28,193.33,120900.0
2015-05-07 13:00:00,193.32,194.59,193.32,194.33,240500.0,193.32,194.59,193.32,194.33,240500.0
2015-05-07 13:30:00,194.49,194.57,193.82,193.9,157600.0,194.49,194.57,193.82,193.9,157600.0
2015-05-07 14:00:00,193.92,194.62,193.85,194.12,145400.0,193.92,194.62,193.85,194.12,145400.0
2015-05-07 14:30:00,194.09,194.51,193.77,194.01,273500.0,194.09,194.51,193.77,194.01,273500.0
2015-05-07 15:00:00,194.09,194.3,193.88,194.03,173600.0,194.09,194.3,193.88,194.03,173600.0
2015-05-07 15:30:00,194.02,194.06,193.16,193.53,483100.0,194.02,194.06,193.16,193.53,483100.0
2015-05-08 09:30:00,195.79,195.9,193.5,193.87,495100.0,195.79,195.9,193.5,193.87,495100.0
2015-05-08 10:00:00,193.86,194.23,192.23,192.79,233900.0,193.86,194.23,192.23,192.79,233900.0
2015-05-08 10:30:00,192.8,193.37,191.63,193.34,290000.0,192.8,193.37,191.63,193.34,290000.0
2015-05-08 11:00:00,193.35,194.1,193.21,193.82,167600.0,193.35,194.1,193.21,193.82,167600.0
2015-05-08 11:30:00,193.83,194.0,193.01,193.44,97400.0,193.83,194.0,193.01,193.44,97400.0
2015-05-08 12:00:00,193.52,193.92,193.2,193.41,73300.0,193.52,193.92,193.2,193.41,73300.0
2015-05-08 12:30:00,193.43,193.5,193.1,193.26,76200.0,193.43,193.5,193.1,193.26,76200.0
2015-05-08 13:00:00,193.27,193.47,193.1,193.11,84600.0,193.27,193.47,193.1,193.11,84600.0
2015-05-08 13:30:00,193.05,193.5,193.0,193.23,104100.0,193.05,193.5,193.0,193.23,104100.0
2015-05-08 14:00:00,193.23,193.28,192.91,192.99,85300.0,193.23,193.28,192.91,192.99,85300.0
2015-05-08 14:30:00,193.0,193.27,192.75,192.87,115600.0,193.0,193.27,192.75,192.87,115600.0
2015-05-08 15:00:00,192.86,193.34,192.74,193.27,184000.0,192.86,193.34,192.74,193.27,184000.0
2015-05-08 15:30:00,193.27,193.97,193.23,193.48,417000.0,193.27,193.97,193.23,193.48,417000.0
2015-05-11 09:30:00,194.72,196.99,194.0,195.62,470800.0,194.72,196.99,194.0,195.62,470800.0
2015-05-11 10:00:00,195.62,195.93,193.92,194.12,178700.0,195.62,195.93,193.92,194.12,178700.0
2015-05-11 10:30:00,194.12,194.12,192.65,192.81,215500.0,194.12,194.12,192.65,192.81,215500.0
2015-05-11 11:00:00,192.83,193.14,192.51,192.53,121500.0,192.83,193.14,192.51,192.53,121500.0
2015-05-11 11:30:00,192.58,192.72,191.89,192.06,152200.0,192.58,192.72,191.89,192.06,152200.0
2015-05-11 12:00:00,192.02,192.14,191.54,191.89,157000.0,192.02,192.14,191.54,191.89,157000.0
2015-05-11 12:30:00,191.88,191.99,190.8,191.01,265600.0,191.88,191.99,190.8,191.01,265600.0
2015-05-11 13:00:00,191.06,191.75,190.49,191.32,349300.0,191.06,191.75,190.49,191.32,349300.0
2015-05-11 13:30:00,191.31,191.65,190.93,191.08,138200.0,191.31,191.65,190.93,191.08,138200.0
2015-05-11 14:00:00,191.1,191.39,190.63,190.65,104600.0,191.1,191.39,190.63,190.65,104600.0
2015-05-11 14:30:00,190.66,191.11,190.55,190.74,198200.0,190.66,191.11,190.55,190.74,198200.0
2015-05-11 15:00:00,190.7,191.25,190.66,191.0,243000.0,190.7,191.25,190.66,191.0,243000.0
2015-05-11 15:30:00,191.03,191.08,190.68,190.87,409500.0,191.03,191.08,190.68,190.87,409500.0
2015-05-12 09:30:00,189.92,190.52,188.9,189.45,587700.0,189.92,190.52,188.9,189.45,587700.0
2015-05-12 10:00:00,189.39,190.14,188.75,188.86,388400.0,189.39,190.14,188.75,188.86,388400.0
2015-05-12 10:30:00,188.88,191.48,188.8,190.84,492500.0,188.88,191.48,188.8,190.84,492500.0
2015-05-12 11:00:00,191.09,191.33,190.16,190.35,318200.0,191.09,191.33,190.16,190.35,318200.0
2015-05-12 11:30:00,190.44,190.7,190.18,190.37,156600.0,190.44,190.7,190.18,190.37,156600.0
2015-05-12 12:00:00,190.4,190.49,190.0,190.27,93500.0,190.4,190.49,190.0,190.27,93500.0
2015-05-12 12:30:00,190.23,190.38,190.02,190.13,111300.0,190.23,190.38,190.02,190.13,111300.0
2015-05-12 13:00:00,190.06,190.56,189.88,190.01,287600.0,190.06,190.56,189.88,190.01,287600.0
2015-05-12 13:30:00,190.06,190.17,189.85,190.04,88400.0,190.06,190.17,189.85,190.04,88400.0
2015-05-12 14:00:00,190.05,190.2,189.63,189.94,123500.0,190.05,190.2,189.63,189.94,123500.0
2015-05-12 14:30:00,190.0,190.2,189.91,190.05,192200.0,190.0,190.2,189.91,190.05,192200.0
2015-05-12 15:00:00,190.04,190.14,189.65,190.1,136200.0,190.04,190.14,189.65,190.1,136200.0
2015-05-12 15:30:00,190.09,190.14,189.84,189.97,301800.0,190.09,190.14,189.84,189.97,301800.0
2015-05-13 09:30:00,190.29,190.67,189.25,190.19,274600.0,190.29,190.67,189.25,190.19,274600.0
2015-05-13 10:00:00,190.15,190.25,189.71,190.08,249700.0,190.15,190.25,189.71,190.08,249700.0
2015-05-13 10:30:00,190.07,190.15,189.73,189.89,187700.0,190.07,190.15,189.73,189.89,187700.0
2015-05-13 11:00:00,189.91,190.14,189.6,189.9,131600.0,189.91,190.14,189.6,189.9,131600.0
2015-05-13 11:30:00,189.87,190.07,189.83,189.87,121500.0,189.87,190.07,189.83,189.87,121500.0
2015-05-13 12:00:00,189.83,189.95,189.7,189.84,55200.0,189.83,189.95,189.7,189.84,55200.0
2015-05-13 12:30:00,189.84,189.91,189.61,189.8,70600.0,189.84,189.91,189.61,189.8,70600.0
2015-05-13 13:00:00,189.8,190.05,189.74,189.9,96300.0,189.8,190.05,189.74,189.9,96300.0
2015-05-13 13:30:00,189.88,190.01,189.73,189.8,81800.0,189.88,190.01,189.73,189.8,81800.0
2015-05-13 14:00:00,189.83,189.9,189.41,189.68,150100.0,189.83,189.9,189.41,189.68,150100.0
2015-05-13 14:30:00,189.73,189.77,189.1,189.18,168900.0,189.73,189.77,189.1,189.18,168900.0
2015-05-13 15:00:00,189.26,189.6,188.6,189.32,410300.0,189.26,189.6,188.6,189.32,410300.0
2015-05-13 15:30:00,189.34,189.65,189.16,189.18,275000.0,189.34,189.65,189.16,189.18,275000.0
2015-05-14 09:30:00,190.97,190.97,189.92,190.4,470200.0,190.97,190.97,189.92,190.4,470200.0
2015-05-14 10:00:00,190.47,191.91,190.15,191.49,505700.0,190.47,191.91,190.15,191.49,505700.0
2015-05-14 10:30:00,191.6,191.74,190.67,190.94,193700.0,191.6,191.74,190.67,190.94,193700.0
2015-05-14 11:00:00,190.98,191.09,189.89,190.05,255600.0,190.98,191.09,189.89,190.05,255600.0
2015-05-14 11:30:00,190.05,190.61,189.52,190.54,155100.0,190.05,190.61,189.52,190.54,155100.0
2015-05-14 12:00:00,190.54,191.08,190.4,190.67,97500.0,190.54,191.08,190.4,190.67,97500.0
2015-05-14 12:30:00,190.67,191.63,190.67,191.6,98500.0,190.67,191.63,190.67,191.6,98500.0
2015-05-14 13:00:00,191.61,192.95,191.61,192.48,194000.0,191.61,192.95,191.61,192.48,194000.0
2015-05-14 13:30:00,192.49,192.63,192.17,192.39,123200.0,192.49,192.63,192.17,192.39,123200.0
2015-05-14 14:00:00,192.39,192.56,191.71,191.83,122900.0,192.39,192.56,191.71,191.83,122900.0
2015-05-14 14:30:00,191.91,192.19,191.04,191.14,197200.0,191.91,192.19,191.04,191.14,197200.0
2015-05-14 15:00:00,191.14,191.51,190.71,190.77,103400.0,191.14,191.51,190.71,190.77,103400.0
2015-05-14 15:30:00,190.77,191.14,190.22,190.22,428200.0,190.77,191.14,190.22,190.22,428200.0
2015-05-15 09:30:00,191.73,191.8,189.8,191.27,464100.0,191.73,191.8,189.8,191.27,464100.0
2015-05-15 10:00:00,191.34,191.37,189.2,189.33,296800.0,191.34,191.37,189.2,189.33,296800.0
2015-05-15 10:30:00,189.4,190.01,189.25,189.7,368600.0,189.4,190.01,189.25,189.7,368600.0
2015-05-15 11:00:00,189.75,190.67,189.74,190.39,182400.0,189.75,190.67,189.74,190.39,182400.0
2015-05-15 11:30:00,190.38,190.73,190.34,190.62,204900.0,190.38,190.73,190.34,190.62,204900.0
2015-05-15 12:00:00,190.61,191.29,190.46,191.12,277700.0,190.61,191.29,190.46,191.12,277700.0
2015-05-15 12:30:00,191.1,192.02,191.08,191.76,278800.0,191.1,192.02,191.08,191.76,278800.0
2015-05-15 13:00:00,191.83,193.27,191.77,192.73,198900.0,191.83,193.27,191.77,192.73,198900.0
2015-05-15 13:30:00,192.72,193.78,192.44,193.1,236700.0,192.72,193.78,192.44,193.1,236700.0
2015-05-15 14:00:00,193.04,193.39,192.29,192.8,153500.0,193.04,193.39,192.29,192.8,153500.0
2015-05-15 14:30:00,192.77,193.25,192.66,192.7,112300.0,192.77,193.25,192.66,192.7,112300.0
2015-05-15 15:00:00,192.7,193.05,192.56,192.99,117600.0,192.7,193.05,192.56,192.99,117600.0
2015-05-15 15:30:00,192.92,193.09,192.76,192.98,431900.0,192.92,193.09,192.76,192.98,431900.0
2015-05-18 09:30:00,192.99,193.68,191.02,191.46,287700.0,192.99,193.68,191.02,191.46,287700.0
2015-05-18 10:00:00,191.48,191.5,190.65,190.98,241100.0,191.48,191.5,190.65,190.98,241100.0
2015-05-18 10:30:00,190.96,191.2,190.43,190.5,172200.0,190.96,191.2,190.43,190.5,172200.0
2015-05-18 11:00:00,190.55,190.7,190.1,190.35,198900.0,190.55,190.7,190.1,190.35,198900.0
2015-05-18 11:30:00,190.32,190.57,190.05,190.5,207000.0,190.32,190.57,190.05,190.5,207000.0
2015-05-18 12:00:00,190.46,191.09,190.43,190.89,116200.0,190.46,191.09,190.43,190.89,116200.0
2015-05-18 12:30:00,190.88,191.1,190.82,191.01,113500.0,190.88,191.1,190.82,191.01,113500.0
2015-05-18 13:00:00,191.0,191.07,190.65,190.83,75700.0,191.0,191.07,190.65,190.83,75700.0
2015-05-18 13:30:00,190.81,190.83,190.46,190.71,71900.0,190.81,190.83,190.46,190.71,71900.0
2015-05-18 14:00:00,190.72,191.04,190.65,190.75,89800.0,190.72,191.04,190.65,190.75,89800.0
2015-05-18 14:30:00,190.71,191.0,190.69,190.87,92400.0,190.71,191.0,190.69,190.87,92400.0
2015-05-18 15:00:00,190.89,191.74,190.88,191.52,141400.0,190.89,191.74,190.88,191.52,141400.0
2015-05-18 15:30:00,191.48,191.5,190.94,191.25,281700.0,191.48,191.5,190.94,191.25,281700.0
2015-05-19 09:30:00,191.61,194.5,190.9,193.43,437500.0,191.61,194.5,190.9,193.43,437500.0
2015-05-19 10:00:00,193.52,194.08,192.81,192.91,216300.0,193.52,194.08,192.81,192.91,216300.0
2015-05-19 10:30:00,192.85,193.3,192.1,192.19,106100.0,192.85,193.3,192.1,192.19,106100.0
2015-05-19 11:00:00,192.1,193.04,191.77,192.88,142400.0,192.1,193.04,191.77,192.88,142400.0
2015-05-19 11:30:00,192.83,193.27,192.46,193.18,104500.0,192.83,193.27,192.46,193.18,104500.0
2015-05-19 12:00:00,193.26,193.26,192.9,193.01,64700.0,193.26,193.26,192.9,193.01,64700.0
2015-05-19 12:30:00,193.05,193.4,192.68,192.88,75000.0,193.05,193.4,192.68,192.88,75000.0
2015-05-19 13:00:00,192.95,192.98,192.53,192.84,59500.0,192.95,192.98,192.53,192.84,59500.0
2015-05-19 13:30:00,192.84,193.1,192.81,193.06,113200.0,192.84,193.1,192.81,193.06,113200.0
2015-05-19 14:00:00,193.06,193.45,192.83,193.43,60900.0,193.06,193.45,192.83,193.43,60900.0
2015-05-19 14:30:00,193.41,193.75,193.15,193.5,102300.0,193.41,193.75,193.15,193.5,102300.0
2015-05-19 15:00:00,193.5,193.61,193.09,193.28,92400.0,193.5,193.61,193.09,193.28,92400.0
2015-05-19 15:30:00,193.31,193.37,192.58,193.15,296200.0,193.31,193.37,192.58,193.15,296200.0
2015-05-20 09:30:00,194.0,195.49,192.75,195.39,416400.0,194.0,195.49,192.75,195.39,416400.0
2015-05-20 10:00:00,195.48,195.56,194.62,194.62,350100.0,195.48,195.56,194.62,194.62,350100.0
2015-05-20 10:30:00,194.65,195.4,194.44,195.17,206800.0,194.65,195.4,194.44,195.17,206800.0
2015-05-20 11:00:00,195.15,195.22,194.43,194.72,124200.0,195.15,195.22,194.43,194.72,124200.0
2015-05-20 11:30:00,194.72,195.4,194.53,195.31,126400.0,194.72,195.4,194.53,195.31,126400.0
2015-05-20 12:00:00,195.33,195.82,195.1,195.61,110000.0,195.33,195.82,195.1,195.61,110000.0
2015-05-20 12:30:00,195.59,195.61,194.7,195.5,78600.0,195.59,195.61,194.7,195.5,78600.0
2015-05-20 13:00:00,195.5,195.8,195.08,195.17,83800.0,195.5,195.8,195.08,195.17,83800.0
2015-05-20 13:30:00,195.12,195.57,195.11,195.36,73800.0,195.12,195.57,195.11,195.36,73800.0
2015-05-20 14:00:00,195.47,196.45,195.19,196.44,151800.0,195.47,196.45,195.19,196.44,151800.0
2015-05-20 14:30:00,196.44,196.71,195.94,196.34,155200.0,196.44,196.71,195.94,196.34,155200.0
2015-05-20 15:00:00,196.28,196.4,195.2,195.67,119500.0,196.28,196.4,195.2,195.67,119500.0
2015-05-20 15:30:00,195.67,195.83,195.22,195.55,217400.0,195.67,195.83,195.22,195.55,217400.0
2015-05-21 09:30:00,195.65,198.19,195.64,198.01,430000.0,195.65,198.19,195.64,198.01,430000.0
2015-05-21 10:00:00,198.09,199.21,197.96,198.57,403900.0,198.09,199.21,197.96,198.57,403900.0
2015-05-21 10:30:00,198.66,199.15,198.48,198.92,168200.0,198.66,199.15,198.48,198.92,168200.0
2015-05-21 11:00:00,198.94,199.49,198.88,199.16,244400.0,198.94,199.49,198.88,199.16,244400.0
2015-05-21 11:30:00,199.18,199.5,198.63,198.67,268200.0,199.18,199.5,198.63,198.67,268200.0
2015-05-21 12:00:00,198.73,199.32,198.71,199.28,222000.0,198.73,199.32,198.71,199.28,222000.0
2015-05-21 12:30:00,199.28,199.35,198.92,199.25,136500.0,199.28,199.35,198.92,199.25,136500.0
2015-05-21 13:00:00,199.26,199.47,199.15,199.4,130200.0,199.26,199.47,199.15,199.4,130200.0
2015-05-21 13:30:00,199.38,199.55,198.94,199.13,224800.0,199.38,199.55,198.94,199.13,224800.0
2015-05-21 14:00:00,199.11,199.74,198.88,199.68,188000.0,199.11,199.74,198.88,199.68,188000.0
2015-05-21 14:30:00,199.71,200.0,199.45,199.78,225100.0,199.71,200.0,199.45,199.78,225100.0
2015-05-21 15:00:00,199.77,200.07,199.69,200.0,201200.0,199.77,200.07,199.69,200.0,201200.0
2015-05-21 15:30:00,199.97,200.64,199.95,200.13,527700.0,199.97,200.64,199.95,200.13,527700.0
2015-05-22 09:30:00,201.83,203.31,200.59,202.62,716800.0,201.83,203.31,200.59,202.62,716800.0
2015-05-22 10:00:00,202.62,203.42,202.51,202.75,462500.0,202.62,203.42,202.51,202.75,462500.0
2015-05-22 10:30:00,202.77,203.63,202.65,203.22,309400.0,202.77,203.63,202.65,203.22,309400.0
2015-05-22 11:00:00,203.22,203.74,202.82,203.33,240000.0,203.22,203.74,202.82,203.33,240000.0
2015-05-22 11:30:00,203.26,204.09,202.71,203.92,332200.0,203.26,204.09,202.71,203.92,332200.0
2015-05-22 12:00:00,203.89,204.41,203.81,204.37,198300.0,203.89,204.41,203.81,204.37,198300.0
2015-05-22 12:30:00,204.38,204.4,202.8,202.82,254300.0,204.38,204.4,202.8,202.82,254300.0
2015-05-22 13:00:00,202.8,203.34,202.66,202.89,195800.0,202.8,203.34,202.66,202.89,195800.0
2015-05-22 13:30:00,202.89,202.96,202.48,202.76,105200.0,202.89,202.96,202.48,202.76,105200.0
2015-05-22 14:00:00,202.78,204.0,202.52,203.76,159200.0,202.78,204.0,202.52,203.76,159200.0
2015-05-22 14:30:00,203.74,203.96,203.37,203.85,107900.0,203.74,203.96,203.37,203.85,107900.0
2015-05-22 15:00:00,203.84,203.98,203.6,203.75,130300.0,203.84,203.98,203.6,203.75,130300.0
2015-05-22 15:30:00,203.77,204.09,203.7,203.8,405800.0,203.77,204.09,203.7,203.8,405800.0
2015-05-26 09:30:00,204.0,204.5,201.06,201.1,590800.0,204.0,204.5,201.06,201.1,590800.0
2015-05-26 10:00:00,201.08,201.71,200.5,201.11,250500.0,201.08,201.71,200.5,201.11,250500.0
2015-05-26 10:30:00,201.11,201.11,199.74,199.74,232700.0,201.11,201.11,199.74,199.74,232700.0
2015-05-26 11:00:00,199.74,200.08,198.64,198.98,219000.0,199.74,200.08,198.64,198.98,219000.0
2015-05-26 11:30:00,198.89,200.23,198.83,200.23,220500.0,198.89,200.23,198.83,200.23,220500.0
2015-05-26 12:00:00,200.36,200.99,200.17,200.63,154100.0,200.36,200.99,200.17,200.63,154100.0
2015-05-26 12:30:00,200.63,200.66,199.85,199.89,113100.0,200.63,200.66,199.85,199.89,113100.0
2015-05-26 13:00:00,199.96,200.18,199.6,200.1,108700.0,199.96,200.18,199.6,200.1,108700.0
2015-05-26 13:30:00,200.02,200.08,199.51,199.64,101500.0,200.02,200.08,199.51,199.64,101500.0
2015-05-26 14:00:00,199.66,200.2,199.58,199.91,127500.0,199.66,200.2,199.58,199.91,127500.0
2015-05-26 14:30:00,199.98,200.0,199.41,199.75,163000.0,199.98,200.0,199.41,199.75,163000.0
2015-05-26 15:00:00,199.72,200.09,199.66,199.88,242900.0,199.72,200.09,199.66,199.88,242900.0
2015-05-26 15:30:00,199.87,200.58,199.86,200.11,438600.0,199.87,200.58,199.86,200.11,438600.0
2015-05-27 09:30:00,200.55,202.54,199.77,201.52,326700.0,200.55,202.54,199.77,201.52,326700.0
2015-05-27 10:00:00,201.51,201.96,201.0,201.05,125500.0,201.51,201.96,201.0,201.05,125500.0
2015-05-27 10:30:00,201.0,201.0,200.0,200.16,113600.0,201.0,201.0,200.0,200.16,113600.0
2015-05-27 11:00:00,200.17,200.51,199.35,199.73,130000.0,200.17,200.51,199.35,199.73,130000.0
2015-05-27 11:30:00,199.72,200.19,199.41,200.14,76100.0,199.72,200.19,199.41,200.14,76100.0
2015-05-27 12:00:00,200.11,200.75,200.11,200.56,85800.0,200.11,200.75,200.11,200.56,85800.0
2015-05-27 12:30:00,200.58,200.79,200.14,200.21,123000.0,200.58,200.79,200.14,200.21,123000.0
2015-05-27 13:00:00,200.22,200.39,199.48,199.49,81900.0,200.22,200.39,199.48,199.49,81900.0
2015-05-27 13:30:00,199.52,200.49,198.9,200.34,174800.0,199.52,200.49,198.9,200.34,174800.0
2015-05-27 14:00:00,200.41,200.89,200.28,200.75,79800.0,200.41,200.89,200.28,200.75,79800.0
2015-05-27 14:30:00,200.76,200.99,200.56,200.98,77300.0,200.76,200.99,200.56,200.98,77300.0
2015-05-27 15:00:00,200.99,201.56,200.78,201.13,79000.0,200.99,201.56,200.78,201.13,79000.0
2015-05-27 15:30:00,201.17,201.52,201.03,201.45,194300.0,201.17,201.52,201.03,201.45,194300.0
2015-05-28 09:30:00,197.66,199.28,197.0,198.69,626800.0,197.66,199.28,197.0,198.69,626800.0
2015-05-28 10:00:00,198.71,199.91,198.04,199.53,201800.0,198.71,199.91,198.04,199.53,201800.0
2015-05-28 10:30:00,199.52,201.43,199.3,201.26,231600.0,199.52,201.43,199.3,201.26,231600.0
2015-05-28 11:00:00,201.14,201.84,200.75,201.18,154400.0,201.14,201.84,200.75,201.18,154400.0
2015-05-28 11:30:00,201.14,201.38,200.2,201.19,76200.0,201.14,201.38,200.2,201.19,76200.0
2015-05-28 12:00:00,201.2,201.45,200.57,200.9,65500.0,201.2,201.45,200.57,200.9,65500.0
2015-05-28 12:30:00,200.97,201.0,200.26,200.49,47500.0,200.97,201.0,200.26,200.49,47500.0
2015-05-28 13:00:00,200.41,200.83,200.01,200.11,96500.0,200.41,200.83,200.01,200.11,96500.0
2015-05-28 13:30:00,200.12,200.2,199.6,199.76,82500.0,200.12,200.2,199.6,199.76,82500.0
2015-05-28 14:00:00,199.79,199.89,199.34,199.79,87800.0,199.79,199.89,199.34,199.79,87800.0
2015-05-28 14:30:00,199.68,200.15,199.37,200.07,123800.0,199.68,200.15,199.37,200.07,123800.0
2015-05-28 15:00:00,200.07,200.49,199.9,200.36,98700.0,200.07,200.49,199.9,200.36,98700.0
2015-05-28 15:30:00,200.34,200.55,200.02,200.18,153700.0,200.34,200.55,200.02,200.18,153700.0
2015-05-29 09:30:00,201.03,201.21,198.08,198.76,308144.0,201.03,201.21,198.08,198.76,308144.0
2015-05-29 10:00:00,198.79,198.99,197.83,197.84,171361.0,198.79,198.99,197.83,197.84,171361.0
2015-05-29 10:30:00,197.82,198.13,197.19,197.7,214971.0,197.82,198.13,197.19,197.7,214971.0
2015-05-29 11:00:00,197.71,198.7,197.71,198.47,141444.0,197.71,198.7,197.71,198.47,141444.0
2015-05-29 11:30:00,198.43,199.0,197.57,198.58,130446.0,198.43,199.0,197.57,198.58,130446.0
2015-05-29 12:00:00,198.42,198.78,198.26,198.77,148225.0,198.42,198.78,198.26,198.77,148225.0
2015-05-29 12:30:00,198.8,199.2,198.56,198.75,100717.0,198.8,199.2,198.56,198.75,100717.0
2015-05-29 13:00:00,198.67,199.04,198.47,198.68,90059.0,198.67,199.04,198.47,198.68,90059.0
2015-05-29 13:30:00,198.79,198.83,198.11,198.11,95692.0,198.79,198.83,198.11,198.11,95692.0
2015-05-29 14:00:00,198.11,198.82,198.0,198.6,135510.0,198.11,198.82,198.0,198.6,135510.0
2015-05-29 14:30:00,198.56,198.84,198.01,198.25,165014.0,198.56,198.84,198.01,198.25,165014.0
2015-05-29 15:00:00,198.25,198.33,197.86,197.86,145780.0,198.25,198.33,197.86,197.86,145780.0
2015-05-29 15:30:00,197.91,197.99,197.25,197.4,354111.0,197.91,197.99,197.25,197.4,354111.0
2015-06-01 09:30:00,198.94,200.23,197.58,199.95,295739.0,198.94,200.23,197.58,199.95,295739.0
2015-06-01 10:00:00,199.95,201.44,199.95,201.21,270628.0,199.95,201.44,199.95,201.21,270628.0
2015-06-01 10:30:00,201.1,201.45,200.16,200.77,150349.0,201.1,201.45,200.16,200.77,150349.0
2015-06-01 11:00:00,200.78,201.28,200.28,200.35,115587.0,200.78,201.28,200.28,200.35,115587.0
2015-06-01 11:30:00,200.28,201.1,200.26,200.83,80766.0,200.28,201.1,200.26,200.83,80766.0
2015-06-01 12:00:00,200.8,201.99,200.59,201.95,114601.0,200.8,201.99,200.59,201.95,114601.0
2015-06-01 12:30:00,201.98,202.35,201.55,202.35,161594.0,201.98,202.35,201.55,202.35,161594.0
2015-06-01 13:00:00,202.36,202.63,202.03,202.43,103383.0,202.36,202.63,202.03,202.43,103383.0
2015-06-01 13:30:00,202.48,202.61,202.21,202.31,106900.0,202.48,202.61,202.21,202.31,106900.0
2015-06-01 14:00:00,202.27,202.32,201.67,201.91,120759.0,202.27,202.32,201.67,201.91,120759.0
2015-06-01 14:30:00,201.94,202.3,201.73,202.13,84445.0,201.94,202.3,201.73,202.13,84445.0
2015-06-01 15:00:00,202.15,202.56,201.94,202.18,121183.0,202.15,202.56,201.94,202.18,121183.0
2015-06-01 15:30:00,202.14,202.14,201.36,201.56,349846.0,202.14,202.14,201.36,201.56,349846.0
2015-06-02 09:30:00,199.68,202.39,199.35,201.74,378921.0,199.68,202.39,199.35,201.74,378921.0
2015-06-02 10:00:00,201.88,202.28,200.77,201.04,171011.0,201.88,202.28,200.77,201.04,171011.0
2015-06-02 10:30:00,201.0,201.41,200.5,200.76,163197.0,201.0,201.41,200.5,200.76,163197.0
2015-06-02 11:00:00,200.71,201.02,200.55,200.72,103891.0,200.71,201.02,200.55,200.72,103891.0
2015-06-02 11:30:00,200.72,202.01,200.7,201.95,78090.0,200.72,202.01,200.7,201.95,78090.0
2015-06-02 12:00:00,201.9,202.79,201.84,202.47,114177.0,201.9,202.79,201.84,202.47,114177.0
2015-06-02 12:30:00,202.44,203.25,202.2,202.95,141839.0,202.44,203.25,202.2,202.95,141839.0
2015-06-02 13:00:00,203.04,203.35,202.38,202.84,196225.0,203.04,203.35,202.38,202.84,196225.0
2015-06-02 13:30:00,202.85,203.06,202.62,202.84,96089.0,202.85,203.06,202.62,202.84,96089.0
2015-06-02 14:00:00,202.87,203.09,202.69,202.78,116833.0,202.87,203.09,202.69,202.78,116833.0
2015-06-02 14:30:00,202.77,203.05,202.76,203.04,84788.0,202.77,203.05,202.76,203.04,84788.0
2015-06-02 15:00:00,203.0,203.05,202.71,202.97,120550.0,203.0,203.05,202.71,202.97,120550.0
2015-06-02 15:30:00,202.93,203.37,202.82,203.36,252172.0,202.93,203.37,202.82,203.36,252172.0
2015-06-03 09:30:00,203.08,203.92,201.06,203.84,282709.0,203.08,203.92,201.06,203.84,282709.0
2015-06-03 10:00:00,203.56,204.9,202.6,204.9,204068.0,203.56,204.9,202.6,204.9,204068.0
2015-06-03 10:30:00,204.9,205.22,204.24,205.07,228817.0,204.9,205.22,204.24,205.07,228817.0
2015-06-03 11:00:00,205.07,205.43,204.4,204.99,173564.0,205.07,205.43,204.4,204.99,173564.0
2015-06-03 11:30:00,204.86,205.17,204.22,204.57,102389.0,204.86,205.17,204.22,204.57,102389.0
2015-06-03 12:00:00,204.57,206.06,204.57,205.86,318112.0,204.57,206.06,204.57,205.86,318112.0
2015-06-03 12:30:00,205.86,206.5,205.57,206.0,203423.0,205.86,206.5,205.57,206.0,203423.0
2015-06-03 13:00:00,205.86,206.0,205.33,205.41,85665.0,205.86,206.0,205.33,205.41,85665.0
2015-06-03 13:30:00,205.4,205.6,205.02,205.02,59544.0,205.4,205.6,205.02,205.02,59544.0
2015-06-03 14:00:00,205.04,205.42,204.74,205.02,184374.0,205.04,205.42,204.74,205.02,184374.0
2015-06-03 14:30:00,205.02,205.24,204.22,204.26,140803.0,205.02,205.24,204.22,204.26,140803.0
2015-06-03 15:00:00,204.27,204.5,203.88,203.95,149538.0,204.27,204.5,203.88,203.95,149538.0
2015-06-03 15:30:00,203.94,204.14,203.55,203.8,387619.0,203.94,204.14,203.55,203.8,387619.0
2015-06-04 09:30:00,202.93,203.8,201.0,203.62,436561.0,202.93,203.8,201.0,203.62,436561.0
2015-06-04 10:00:00,203.72,204.5,203.36,203.45,348558.0,203.72,204.5,203.36,203.45,348558.0
2015-06-04 10:30:00,203.35,204.05,202.92,203.11,185136.0,203.35,204.05,202.92,203.11,185136.0
2015-06-04 11:00:00,203.21,203.76,202.74,203.47,169040.0,203.21,203.76,202.74,203.47,169040.0
2015-06-04 11:30:00,203.42,204.27,203.27,203.58,139764.0,203.42,204.27,203.27,203.58,139764.0
2015-06-04 12:00:00,203.59,203.7,203.22,203.34,99276.0,203.59,203.7,203.22,203.34,99276.0
2015-06-04 12:30:00,203.34,203.79,203.27,203.66,94338.0,203.34,203.79,203.27,203.66,94338.0
2015-06-04 13:00:00,203.64,203.89,203.12,203.38,123383.0,203.64,203.89,203.12,203.38,123383.0
2015-06-04 13:30:00,203.33,203.59,203.31,203.48,81961.0,203.33,203.59,203.31,203.48,81961.0
2015-06-04 14:00:00,203.43,203.89,203.3,203.85,97576.0,203.43,203.89,203.3,203.85,97576.0
2015-06-04 14:30:00,203.86,204.09,203.74,203.83,97758.0,203.86,204.09,203.74,203.83,97758.0
2015-06-04 15:00:00,203.82,204.15,203.67,203.97,107135.0,203.82,204.15,203.67,203.97,107135.0
2015-06-04 15:30:00,203.86,204.36,203.41,204.33,359500.0,203.86,204.36,203.41,204.33,359500.0
2015-06-05 09:30:00,203.67,206.2,203.16,205.89,444618.0,203.67,206.2,203.16,205.89,444618.0
2015-06-05 10:00:00,205.83,207.1,205.82,206.91,280080.0,205.83,207.1,205.82,206.91,280080.0
2015-06-05 10:30:00,206.98,208.03,206.55,207.84,392329.0,206.98,208.03,206.55,207.84,392329.0
2015-06-05 11:00:00,207.84,209.26,207.8,208.83,325273.0,207.84,209.26,207.8,208.83,325273.0
2015-06-05 11:30:00,208.83,208.99,207.75,208.25,127204.0,208.83,208.99,207.75,208.25,127204.0
2015-06-05 12:00:00,208.14,208.24,206.75,206.82,131056.0,208.14,208.24,206.75,206.82,131056.0
2015-06-05 12:30:00,206.89,207.21,206.53,206.9,101112.0,206.89,207.21,206.53,206.9,101112.0
2015-06-05 13:00:00,206.88,207.62,206.77,207.23,85875.0,206.88,207.62,206.77,207.23,85875.0
2015-06-05 13:30:00,207.23,207.49,206.98,207.19,91604.0,207.23,207.49,206.98,207.19,91604.0
2015-06-05 14:00:00,207.22,207.27,206.89,207.09,90008.0,207.22,207.27,206.89,207.09,90008.0
2015-06-05 14:30:00,207.09,207.4,206.27,206.34,114160.0,207.09,207.4,206.27,206.34,114160.0
2015-06-05 15:00:00,206.34,206.6,205.95,206.19,129380.0,206.34,206.6,205.95,206.19,129380.0
2015-06-05 15:30:00,206.2,206.41,205.72,205.9,295584.0,206.2,206.41,205.72,205.9,295584.0
2015-06-08 09:30:00,206.8,207.89,206.15,207.54,369590.0,206.8,207.89,206.15,207.54,369590.0
2015-06-08 10:00:00,207.44,207.75,205.35,205.52,195551.0,207.44,207.75,205.35,205.52,195551.0
2015-06-08 10:30:00,205.47,205.95,204.84,205.01,152857.0,205.47,205.95,204.84,205.01,152857.0
2015-06-08 11:00:00,205.04,205.37,204.36,204.6,135298.0,205.04,205.37,204.36,204.6,135298.0
2015-06-08 11:30:00,204.55,205.5,204.41,204.41,122306.0,204.55,205.5,204.41,204.41,122306.0
2015-06-08 12:00:00,204.35,204.46,203.85,204.06,102969.0,204.35,204.46,203.85,204.06,102969.0
2015-06-08 12:30:00,204.05,204.05,203.06,203.09,148396.0,204.05,204.05,203.06,203.09,148396.0
2015-06-08 13:00:00,203.09,203.18,201.86,202.08,204498.0,203.09,203.18,201.86,202.08,204498.0
2015-06-08 13:30:00,202.08,202.91,201.82,202.42,140870.0,202.08,202.91,201.82,202.42,140870.0
2015-06-08 14:00:00,202.46,203.11,202.2,203.03,99783.0,202.46,203.11,202.2,203.03,99783.0
2015-06-08 14:30:00,203.14,203.7,203.01,203.6,108016.0,203.14,203.7,203.01,203.6,108016.0
2015-06-08 15:00:00,203.59,204.09,203.39,203.67,108846.0,203.59,204.09,203.39,203.67,108846.0
2015-06-08 15:30:00,203.71,203.85,202.91,203.22,232659.0,203.71,203.85,202.91,203.22,232659.0
2015-06-09 09:30:00,201.97,203.25,200.69,201.94,208980.0,201.97,203.25,200.69,201.94,208980.0
2015-06-09 10:00:00,201.85,202.62,201.5,202.0,265601.0,201.85,202.62,201.5,202.0,265601.0
2015-06-09 10:30:00,202.0,202.76,201.79,202.4,131721.0,202.0,202.76,201.79,202.4,131721.0
2015-06-09 11:00:00,202.46,203.39,202.27,202.69,132718.0,202.46,203.39,202.27,202.69,132718.0
2015-06-09 11:30:00,202.62,203.39,202.2,202.36,115006.0,202.62,203.39,202.2,202.36,115006.0
2015-06-09 12:00:00,202.58,202.79,201.93,202.52,115114.0,202.58,202.79,201.93,202.52,115114.0
2015-06-09 12:30:00,202.46,202.66,201.75,201.8,128375.0,202.46,202.66,201.75,201.8,128375.0
2015-06-09 13:00:00,201.81,202.18,201.74,202.07,190804.0,201.81,202.18,201.74,202.07,190804.0
2015-06-09 13:30:00,202.1,202.46,201.88,202.46,93036.0,202.1,202.46,201.88,202.46,93036.0
2015-06-09 14:00:00,202.5,203.36,202.39,202.82,115734.0,202.5,203.36,202.39,202.82,115734.0
2015-06-09 14:30:00,202.88,203.85,202.69,203.36,120157.0,202.88,203.85,202.69,203.36,120157.0
2015-06-09 15:00:00,203.38,203.59,202.8,202.94,132714.0,203.38,203.59,202.8,202.94,132714.0
2015-06-09 15:30:00,202.88,202.96,202.39,202.63,167508.0,202.88,202.96,202.39,202.63,167508.0
2015-06-10 09:30:00,202.77,204.29,202.43,203.45,346035.0,202.77,204.29,202.43,203.45,346035.0
2015-06-10 10:00:00,203.48,205.0,203.27,204.69,301073.0,203.48,205.0,203.27,204.69,301073.0
2015-06-10 10:30:00,204.64,206.18,204.57,205.63,269404.0,204.64,206.18,204.57,205.63,269404.0
2015-06-10 11:00:00,205.65,205.7,204.77,205.48,208515.0,205.65,205.7,204.77,205.48,208515.0
2015-06-10 11:30:00,205.37,206.71,205.29,206.24,211693.0,205.37,206.71,205.29,206.24,211693.0
2015-06-10 12:00:00,206.34,206.55,205.49,205.7,82813.0,206.34,206.55,205.49,205.7,82813.0
2015-06-10 12:30:00,205.7,205.7,204.44,204.55,118249.0,205.7,205.7,204.44,204.55,118249.0
2015-06-10 13:00:00,204.58,205.0,204.11,204.5,140195.0,204.58,205.0,204.11,204.5,140195.0
2015-06-10 13:30:00,204.5,205.0,204.5,204.81,84677.0,204.5,205.0,204.5,204.81,84677.0
2015-06-10 14:00:00,204.84,205.27,204.69,204.8,72582.0,204.84,205.27,204.69,204.8,72582.0
2015-06-10 14:30:00,204.81,204.94,204.35,204.47,146548.0,204.81,204.94,204.35,204.47,146548.0
2015-06-10 15:00:00,204.43,205.27,204.34,205.2,72019.0,204.43,205.27,204.34,205.2,72019.0
2015-06-10 15:30:00,205.19,205.21,204.52,204.54,172140.0,205.19,205.21,204.52,204.54,172140.0
2015-06-11 09:30:00,204.89,206.81,204.89,206.73,215999.0,204.89,206.81,204.89,206.73,215999.0
2015-06-11 10:00:00,206.49,207.55,206.21,206.9,286807.0,206.49,207.55,206.21,206.9,286807.0
2015-06-11 10:30:00,206.78,206.96,206.06,206.77,167643.0,206.78,206.96,206.06,206.77,167643.0
2015-06-11 11:00:00,206.73,208.0,206.3,207.91,162461.0,206.73,208.0,206.3,207.91,162461.0
2015-06-11 11:30:00,207.9,207.94,206.69,207.15,137451.0,207.9,207.94,206.69,207.15,137451.0
2015-06-11 12:00:00,207.18,207.74,206.87,207.74,129210.0,207.18,207.74,206.87,207.74,129210.0
2015-06-11 12:30:00,207.73,208.0,207.37,207.48,105934.0,207.73,208.0,207.37,207.48,105934.0
2015-06-11 13:00:00,207.39,207.71,206.94,207.08,100381.0,207.39,207.71,206.94,207.08,100381.0
2015-06-11 13:30:00,207.0,207.76,206.86,207.5,92361.0,207.0,207.76,206.86,207.5,92361.0
2015-06-11 14:00:00,207.5,207.95,207.5,207.56,100000.0,207.5,207.95,207.5,207.56,100000.0
2015-06-11 14:30:00,207.56,207.89,207.56,207.8,80884.0,207.56,207.89,207.56,207.8,80884.0
2015-06-11 15:00:00,207.86,207.99,207.36,207.42,119569.0,207.86,207.99,207.36,207.42,119569.0
2015-06-11 15:30:00,207.41,207.64,206.51,206.72,255011.0,207.41,207.64,206.51,206.72,255011.0
2015-06-12 09:30:00,206.85,209.84,206.06,208.3,476515.0,206.85,209.84,206.06,208.3,476515.0
2015-06-12 10:00:00,208.34,209.35,207.0,207.5,263334.0,208.34,209.35,207.0,207.5,263334.0
2015-06-12 10:30:00,207.5,208.2,207.1,207.38,176468.0,207.5,208.2,207.1,207.38,176468.0
2015-06-12 11:00:00,207.32,207.49,206.41,206.51,174393.0,207.32,207.49,206.41,206.51,174393.0
2015-06-12 11:30:00,206.54,207.55,206.47,207.51,93673.0,206.54,207.55,206.47,207.51,93673.0
2015-06-12 12:00:00,207.55,207.65,207.03,207.4,75904.0,207.55,207.65,207.03,207.4,75904.0
2015-06-12 12:30:00,207.37,207.9,206.97,207.61,74691.0,207.37,207.9,206.97,207.61,74691.0
2015-06-12 13:00:00,207.67,207.73,207.44,207.53,91244.0,207.67,207.73,207.44,207.53,91244.0
2015-06-12 13:30:00,207.58,207.95,207.46,207.59,103345.0,207.58,207.95,207.46,207.59,103345.0
2015-06-12 14:00:00,207.6,207.71,207.12,207.25,84428.0,207.6,207.71,207.12,207.25,84428.0
2015-06-12 14:30:00,207.28,207.72,207.25,207.58,98555.0,207.28,207.72,207.25,207.58,98555.0
2015-06-12 15:00:00,207.55,207.71,207.35,207.54,85345.0,207.55,207.71,207.35,207.54,85345.0
2015-06-12 15:30:00,207.54,207.81,207.28,207.45,258814.0,207.54,207.81,207.28,207.45,258814.0
2015-06-15 09:30:00,204.11,205.66,202.55,204.97,311474.0,204.11,205.66,202.55,204.97,311474.0
2015-06-15 10:00:00,205.01,205.92,204.68,204.8,94816.0,205.01,205.92,204.68,204.8,94816.0
2015-06-15 10:30:00,204.75,204.89,204.03,204.09,94978.0,204.75,204.89,204.03,204.09,94978.0
2015-06-15 11:00:00,204.05,205.24,204.05,204.32,86112.0,204.05,205.24,204.05,204.32,86112.0
2015-06-15 11:30:00,204.34,204.85,204.25,204.49,64136.0,204.34,204.85,204.25,204.49,64136.0
2015-06-15 12:00:00,204.46,205.44,204.39,204.74,63994.0,204.46,205.44,204.39,204.74,63994.0
2015-06-15 12:30:00,204.68,204.83,204.44,204.83,32651.0,204.68,204.83,204.44,204.83,32651.0
2015-06-15 13:00:00,204.76,205.65,204.73,205.28,48790.0,204.76,205.65,204.73,205.28,48790.0
2015-06-15 13:30:00,205.26,205.65,204.85,204.95,53253.0,205.26,205.65,204.85,204.95,53253.0
2015-06-15 14:00:00,204.94,205.79,204.92,205.2,43070.0,204.94,205.79,204.92,205.2,43070.0
2015-06-15 14:30:00,205.3,205.64,205.21,205.31,46280.0,205.3,205.64,205.21,205.31,46280.0
2015-06-15 15:00:00,205.31,205.59,205.01,205.53,50573.0,205.31,205.59,205.01,205.53,50573.0
2015-06-15 15:30:00,205.5,205.91,205.41,205.66,169353.0,205.5,205.91,205.41,205.66,169353.0
2015-06-16 09:30:00,204.17,206.1,203.69,205.65,353709.0,204.17,206.1,203.69,205.65,353709.0
2015-06-16 10:00:00,205.67,206.69,205.56,205.95,163449.0,205.67,206.69,205.56,205.95,163449.0
2015-06-16 10:30:00,205.91,206.04,205.13,205.34,115705.0,205.91,206.04,205.13,205.34,115705.0
2015-06-16 11:00:00,205.29,205.63,205.1,205.1,87611.0,205.29,205.63,205.1,205.1,87611.0
2015-06-16 11:30:00,205.05,205.4,204.6,205.04,77960.0,205.05,205.4,204.6,205.04,77960.0
2015-06-16 12:00:00,205.03,205.06,204.68,204.96,31969.0,205.03,205.06,204.68,204.96,31969.0
2015-06-16 12:30:00,204.91,205.31,204.87,205.0,58946.0,204.91,205.31,204.87,205.0,58946.0
2015-06-16 13:00:00,205.03,205.06,204.77,204.96,55843.0,205.03,205.06,204.77,204.96,55843.0
2015-06-16 13:30:00,204.95,205.31,204.71,205.25,110112.0,204.95,205.31,204.71,205.25,110112.0
2015-06-16 14:00:00,205.27,205.27,204.82,204.88,55092.0,205.27,205.27,204.82,204.88,55092.0
2015-06-16 14:30:00,204.9,205.06,204.72,204.95,52675.0,204.9,205.06,204.72,204.95,52675.0
2015-06-16 15:00:00,204.96,205.0,204.84,204.9,55318.0,204.96,205.0,204.84,204.9,55318.0
2015-06-16 15:30:00,204.87,205.0,204.81,205.0,198361.0,204.87,205.0,204.81,205.0,198361.0
2015-06-17 09:30:00,207.9,209.94,207.9,208.71,681934.0,207.9,209.94,207.9,208.71,681934.0
2015-06-17 10:00:00,208.83,210.16,208.68,210.16,438530.0,208.83,210.16,208.68,210.16,438530.0
2015-06-17 10:30:00,210.16,211.18,210.06,210.89,435683.0,210.16,211.18,210.06,210.89,435683.0
2015-06-17 11:00:00,210.9,211.36,210.0,210.86,289488.0,210.9,211.36,210.0,210.86,289488.0
2015-06-17 11:30:00,210.75,211.0,209.67,209.75,223463.0,210.75,211.0,209.67,209.75,223463.0
2015-06-17 12:00:00,209.8,210.01,208.75,209.04,174061.0,209.8,210.01,208.75,209.04,174061.0
2015-06-17 12:30:00,208.99,209.16,207.93,208.42,180021.0,208.99,209.16,207.93,208.42,180021.0
2015-06-17 13:00:00,208.41,209.02,208.16,208.5,118360.0,208.41,209.02,208.16,208.5,118360.0
2015-06-17 13:30:00,208.55,208.82,207.71,208.14,157655.0,208.55,208.82,207.71,208.14,157655.0
2015-06-17 14:00:00,207.95,209.15,207.75,208.25,149894.0,207.95,209.15,207.75,208.25,149894.0
2015-06-17 14:30:00,208.2,210.22,208.08,210.11,124409.0,208.2,210.22,208.08,210.11,124409.0
2015-06-17 15:00:00,210.18,211.23,210.0,210.56,176352.0,210.18,211.23,210.0,210.56,176352.0
2015-06-17 15:30:00,210.53,210.65,209.33,209.51,427318.0,210.53,210.65,209.33,209.51,427318.0
2015-06-18 09:30:00,209.89,210.68,208.02,209.12,290721.0,209.89,210.68,208.02,209.12,290721.0
2015-06-18 10:00:00,209.11,210.19,208.95,209.75,184612.0,209.11,210.19,208.95,209.75,184612.0
2015-06-18 10:30:00,209.76,210.07,209.54,209.98,106087.0,209.76,210.07,209.54,209.98,106087.0
2015-06-18 11:00:00,209.98,210.1,209.55,209.84,112926.0,209.98,210.1,209.55,209.84,112926.0
2015-06-18 11:30:00,209.76,210.05,209.53,209.89,77292.0,209.76,210.05,209.53,209.89,77292.0
2015-06-18 12:00:00,209.93,210.03,209.64,209.93,70537.0,209.93,210.03,209.64,209.93,70537.0
2015-06-18 12:30:00,209.95,210.09,209.73,209.95,71785.0,209.95,210.09,209.73,209.95,71785.0
2015-06-18 13:00:00,209.91,210.62,209.82,210.14,99402.0,209.91,210.62,209.82,210.14,99402.0
2015-06-18 13:30:00,210.09,210.45,209.95,210.29,69337.0,210.09,210.45,209.95,210.29,69337.0
2015-06-18 14:00:00,210.27,210.63,209.92,210.12,83550.0,210.27,210.63,209.92,210.12,83550.0
2015-06-18 14:30:00,210.11,210.17,209.77,209.93,84688.0,210.11,210.17,209.77,209.93,84688.0
2015-06-18 15:00:00,209.94,210.68,209.83,210.47,136791.0,209.94,210.68,209.83,210.47,136791.0
2015-06-18 15:30:00,210.45,210.78,210.27,210.7,281888.0,210.45,210.78,210.27,210.7,281888.0
2015-06-19 09:30:00,211.56,212.15,209.52,209.75,597208.0,211.56,212.15,209.52,209.75,597208.0
2015-06-19 10:00:00,209.71,210.19,209.7,210.01,147440.0,209.71,210.19,209.7,210.01,147440.0
2015-06-19 10:30:00,209.92,210.09,209.56,209.56,114234.0,209.92,210.09,209.56,209.56,114234.0
2015-06-19 11:00:00,209.56,211.3,209.56,211.06,116498.0,209.56,211.3,209.56,211.06,116498.0
2015-06-19 11:30:00,211.05,211.15,210.72,211.01,114676.0,211.05,211.15,210.72,211.01,114676.0
2015-06-19 12:00:00,211.06,211.07,210.48,211.0,81682.0,211.06,211.07,210.48,211.0,81682.0
2015-06-19 12:30:00,210.97,211.05,210.71,211.02,67728.0,210.97,211.05,210.71,211.02,67728.0
2015-06-19 13:00:00,210.95,211.24,210.83,211.09,100263.0,210.95,211.24,210.83,211.09,100263.0
2015-06-19 13:30:00,211.07,211.53,210.95,211.28,116726.0,211.07,211.53,210.95,211.28,116726.0
2015-06-19 14:00:00,211.29,211.95,211.1,211.48,87454.0,211.29,211.95,211.1,211.48,87454.0
2015-06-19 14:30:00,211.49,211.78,210.87,211.33,117412.0,211.49,211.78,210.87,211.33,117412.0
2015-06-19 15:00:00,211.22,211.37,210.73,210.87,115615.0,211.22,211.37,210.73,210.87,115615.0
2015-06-19 15:30:00,210.89,211.41,210.83,210.87,354993.0,210.89,211.41,210.83,210.87,354993.0
2015-06-22 09:30:00,212.5,214.22,210.13,210.65,340537.0,212.5,214.22,210.13,210.65,340537.0
2015-06-22 10:00:00,210.65,211.99,209.85,211.05,233828.0,210.65,211.99,209.85,211.05,233828.0
2015-06-22 10:30:00,211.05,211.41,210.7,210.99,139907.0,211.05,211.41,210.7,210.99,139907.0
2015-06-22 11:00:00,210.89,211.36,210.27,211.11,124094.0,210.89,211.36,210.27,211.11,124094.0
2015-06-22 11:30:00,211.12,211.26,210.45,210.5,88374.0,211.12,211.26,210.45,210.5,88374.0
2015-06-22 12:00:00,210.47,210.75,209.24,209.58,143649.0,210.47,210.75,209.24,209.58,143649.0
2015-06-22 12:30:00,209.57,210.46,209.52,210.42,57962.0,209.57,210.46,209.52,210.42,57962.0
2015-06-22 13:00:00,210.42,210.42,209.68,209.9,54662.0,210.42,210.42,209.68,209.9,54662.0
2015-06-22 13:30:00,209.85,210.01,209.31,209.51,76159.0,209.85,210.01,209.31,209.51,76159.0
2015-06-22 14:00:00,209.4,209.75,209.13,209.75,86672.0,209.4,209.75,209.13,209.75,86672.0
2015-06-22 14:30:00,209.67,210.5,209.51,210.34,93957.0,209.67,210.5,209.51,210.34,93957.0
2015-06-22 15:00:00,210.35,210.49,210.01,210.33,81612.0,210.35,210.49,210.01,210.33,81612.0
2015-06-22 15:30:00,210.35,210.39,209.31,209.71,196924.0,210.35,210.39,209.31,209.71,196924.0
2015-06-23 09:30:00,211.0,211.0,208.81,209.65,271447.0,211.0,211.0,208.81,209.65,271447.0
2015-06-23 10:00:00,209.63,211.43,209.46,210.73,174605.0,209.63,211.43,209.46,210.73,174605.0
2015-06-23 10:30:00,210.65,211.22,210.5,210.8,99125.0,210.65,211.22,210.5,210.8,99125.0
2015-06-23 11:00:00,210.86,211.11,209.76,209.76,129143.0,210.86,211.11,209.76,209.76,129143.0
2015-06-23 11:30:00,209.84,210.48,209.66,209.69,104117.0,209.84,210.48,209.66,209.69,104117.0
2015-06-23 12:00:00,209.74,209.82,209.0,209.41,86111.0,209.74,209.82,209.0,209.41,86111.0
2015-06-23 12:30:00,209.4,209.6,209.09,209.3,63963.0,209.4,209.6,209.09,209.3,63963.0
2015-06-23 13:00:00,209.31,209.86,208.92,209.72,84485.0,209.31,209.86,208.92,209.72,84485.0
2015-06-23 13:30:00,209.69,210.33,209.68,210.33,72534.0,209.69,210.33,209.68,210.33,72534.0
2015-06-23 14:00:00,210.3,211.0,210.01,211.0,77245.0,210.3,211.0,210.01,211.0,77245.0
2015-06-23 14:30:00,211.0,211.67,210.86,211.31,141546.0,211.0,211.67,210.86,211.31,141546.0
2015-06-23 15:00:00,211.3,211.39,211.0,211.21,82288.0,211.3,211.39,211.0,211.21,82288.0
2015-06-23 15:30:00,211.21,212.16,211.11,211.98,231402.0,211.21,212.16,211.11,211.98,231402.0
2015-06-24 09:30:00,211.89,212.33,209.98,210.12,235246.0,211.89,212.33,209.98,210.12,235246.0
2015-06-24 10:00:00,210.12,210.52,209.45,210.03,253109.0,210.12,210.52,209.45,210.03,253109.0
2015-06-24 10:30:00,209.91,210.54,209.63,209.68,75868.0,209.91,210.54,209.63,209.68,75868.0
2015-06-24 11:00:00,209.68,209.99,209.62,209.78,104979.0,209.68,209.99,209.62,209.78,104979.0
2015-06-24 11:30:00,209.81,210.24,209.54,209.73,71105.0,209.81,210.24,209.54,209.73,71105.0
2015-06-24 12:00:00,209.85,210.46,209.51,210.44,111851.0,209.85,210.46,209.51,210.44,111851.0
2015-06-24 12:30:00,210.43,210.48,209.6,210.09,79033.0,210.43,210.48,209.6,210.09,79033.0
2015-06-24 13:00:00,210.15,210.24,209.34,209.38,82616.0,210.15,210.24,209.34,209.38,82616.0
2015-06-24 13:30:00,209.46,209.77,209.12,209.58,65058.0,209.46,209.77,209.12,209.58,65058.0
2015-06-24 14:00:00,209.57,210.29,209.57,210.07,67026.0,209.57,210.29,209.57,210.07,67026.0
2015-06-24 14:30:00,210.0,211.11,209.95,210.84,75661.0,210.0,211.11,209.95,210.84,75661.0
2015-06-24 15:00:00,210.84,211.0,210.3,210.71,75936.0,210.84,211.0,210.3,210.71,75936.0
2015-06-24 15:30:00,210.76,211.05,210.23,210.43,113230.0,210.76,211.05,210.23,210.43,113230.0
2015-06-25 09:30:00,209.44,210.49,207.86,208.16,334294.0,209.44,210.49,207.86,208.16,334294.0
2015-06-25 10:00:00,208.2,208.5,207.2,207.85,240685.0,208.2,208.5,207.2,207.85,240685.0
2015-06-25 10:30:00,207.94,208.77,207.35,208.74,119068.0,207.94,208.77,207.35,208.74,119068.0
2015-06-25 11:00:00,208.74,209.14,208.02,208.05,109629.0,208.74,209.14,208.02,208.05,109629.0
2015-06-25 11:30:00,208.05,208.45,207.85,207.93,43998.0,208.05,208.45,207.85,207.93,43998.0
2015-06-25 12:00:00,207.93,208.13,207.85,208.02,46907.0,207.93,208.13,207.85,208.02,46907.0
2015-06-25 12:30:00,208.01,208.06,207.71,207.89,48637.0,208.01,208.06,207.71,207.89,48637.0
2015-06-25 13:00:00,207.93,208.04,207.79,207.8,33013.0,207.93,208.04,207.79,207.8,33013.0
2015-06-25 13:30:00,207.75,208.04,207.54,207.89,25515.0,207.75,208.04,207.54,207.89,25515.0
2015-06-25 14:00:00,207.85,208.02,207.33,207.41,57046.0,207.85,208.02,207.33,207.41,57046.0
2015-06-25 14:30:00,207.4,207.63,207.23,207.32,51506.0,207.4,207.63,207.23,207.32,51506.0
2015-06-25 15:00:00,207.25,208.16,207.25,208.03,90856.0,207.25,208.16,207.25,208.03,90856.0
2015-06-25 15:30:00,208.03,208.09,207.5,207.55,181194.0,208.03,208.09,207.5,207.55,181194.0
2015-06-26 09:30:00,205.0,205.9,203.37,205.58,482082.0,205.0,205.9,203.37,205.58,482082.0
2015-06-26 10:00:00,205.58,206.32,205.39,205.84,173488.0,205.58,206.32,205.39,205.84,173488.0
2015-06-26 10:30:00,205.82,205.88,204.89,205.0,230451.0,205.82,205.88,204.89,205.0,230451.0
2015-06-26 11:00:00,205.0,205.96,204.98,205.11,200851.0,205.0,205.96,204.98,205.11,200851.0
2015-06-26 11:30:00,205.12,205.39,204.9,205.01,189913.0,205.12,205.39,204.9,205.01,189913.0
2015-06-26 12:00:00,205.01,205.05,204.36,204.43,169621.0,205.01,205.05,204.36,204.43,169621.0
2015-06-26 12:30:00,204.39,204.45,203.46,203.5,199960.0,204.39,204.45,203.46,203.5,199960.0
2015-06-26 13:00:00,203.46,204.24,203.46,204.2,135953.0,203.46,204.24,203.46,204.2,135953.0
2015-06-26 13:30:00,204.17,204.46,203.51,203.71,140529.0,204.17,204.46,203.51,203.71,140529.0
2015-06-26 14:00:00,203.74,204.13,203.56,204.01,66066.0,203.74,204.13,203.56,204.01,66066.0
2015-06-26 14:30:00,203.96,204.03,202.88,202.88,176826.0,203.96,204.03,202.88,202.88,176826.0
2015-06-26 15:00:00,202.83,203.52,202.75,203.47,217146.0,202.83,203.52,202.75,203.47,217146.0
2015-06-26 15:30:00,203.44,203.62,202.83,203.5,269007.0,203.44,203.62,202.83,203.5,269007.0
2015-06-29 09:30:00,199.93,202.99,198.2,201.0,849226.0,199.93,202.99,198.2,201.0,849226.0
2015-06-29 10:00:00,201.02,201.68,200.6,201.08,411590.0,201.02,201.68,200.6,201.08,411590.0
2015-06-29 10:30:00,201.08,201.43,200.17,200.17,281666.0,201.08,201.43,200.17,200.17,281666.0
2015-06-29 11:00:00,200.21,200.43,199.51,199.57,265818.0,200.21,200.43,199.51,199.57,265818.0
2015-06-29 11:30:00,199.68,199.99,199.3,199.99,157672.0,199.68,199.99,199.3,199.99,157672.0
2015-06-29 12:00:00,199.93,199.99,199.35,199.64,261194.0,199.93,199.99,199.35,199.64,261194.0
2015-06-29 12:30:00,199.58,200.96,199.58,200.95,159322.0,199.58,200.96,199.58,200.95,159322.0
2015-06-29 13:00:00,200.89,201.41,200.84,201.07,226832.0,200.89,201.41,200.84,201.07,226832.0
2015-06-29 13:30:00,201.05,201.27,200.32,200.7,134634.0,201.05,201.27,200.32,200.7,134634.0
2015-06-29 14:00:00,200.64,200.64,199.59,199.68,127184.0,200.64,200.64,199.59,199.68,127184.0
2015-06-29 14:30:00,199.62,200.77,199.51,200.23,159204.0,199.62,200.77,199.51,200.23,159204.0
2015-06-29 15:00:00,200.24,200.87,200.1,200.37,184502.0,200.24,200.87,200.1,200.37,184502.0
2015-06-29 15:30:00,200.36,200.68,199.66,200.5,696344.0,200.36,200.68,199.66,200.5,696344.0
2015-06-30 09:30:00,203.59,204.33,202.06,202.06,358553.0,203.59,204.33,202.06,202.06,358553.0
2015-06-30 10:00:00,202.06,203.44,202.0,202.31,145061.0,202.06,203.44,202.0,202.31,145061.0
2015-06-30 10:30:00,202.3,202.39,201.1,201.26,120001.0,202.3,202.39,201.1,201.26,120001.0
2015-06-30 11:00:00,201.31,201.93,200.77,200.77,120749.0,201.31,201.93,200.77,200.77,120749.0
2015-06-30 11:30:00,200.75,201.64,200.74,201.49,119403.0,200.75,201.64,200.74,201.49,119403.0
2015-06-30 12:00:00,201.54,202.03,201.5,201.6,70845.0,201.54,202.03,201.5,201.6,70845.0
2015-06-30 12:30:00,201.62,201.76,201.31,201.57,66095.0,201.62,201.76,201.31,201.57,66095.0
2015-06-30 13:00:00,201.48,201.64,200.63,200.93,89323.0,201.48,201.64,200.63,200.93,89323.0
2015-06-30 13:30:00,200.92,201.09,200.39,200.71,116514.0,200.92,201.09,200.39,200.71,116514.0
2015-06-30 14:00:00,200.8,200.95,200.51,200.65,96599.0,200.8,200.95,200.51,200.65,96599.0
2015-06-30 14:30:00,200.75,200.87,199.34,199.47,172912.0,200.75,200.87,199.34,199.47,172912.0
2015-06-30 15:00:00,199.43,199.72,198.89,199.49,166376.0,199.43,199.72,198.89,199.49,166376.0
2015-06-30 15:30:00,199.44,199.91,198.98,199.08,358076.0,199.44,199.91,198.98,199.08,358076.0
2015-07-01 09:30:00,200.59,200.67,196.39,199.14,578003.0,200.59,200.67,196.39,199.14,578003.0
2015-07-01 10:00:00,199.14,199.47,198.45,198.54,232307.0,199.14,199.47,198.45,198.54,232307.0
2015-07-01 10:30:00,198.55,198.76,197.68,197.78,176898.0,198.55,198.76,197.68,197.78,176898.0
2015-07-01 11:00:00,197.81,197.85,197.2,197.67,138813.0,197.81,197.85,197.2,197.67,138813.0
2015-07-01 11:30:00,197.62,197.62,196.33,196.74,177197.0,197.62,197.62,196.33,196.74,177197.0
2015-07-01 12:00:00,196.71,197.1,196.2,197.09,130094.0,196.71,197.1,196.2,197.09,130094.0
2015-07-01 12:30:00,197.11,197.17,196.41,196.94,89996.0,197.11,197.17,196.41,196.94,89996.0
2015-07-01 13:00:00,196.89,197.01,196.07,196.33,122602.0,196.89,197.01,196.07,196.33,122602.0
2015-07-01 13:30:00,196.36,198.49,196.35,197.66,187913.0,196.36,198.49,196.35,197.66,187913.0
2015-07-01 14:00:00,197.71,198.47,197.67,198.1,104548.0,197.71,198.47,197.67,198.1,104548.0
2015-07-01 14:30:00,198.11,198.45,197.55,198.1,101642.0,198.11,198.45,197.55,198.1,101642.0
2015-07-01 15:00:00,198.09,198.9,198.07,198.87,139925.0,198.09,198.9,198.07,198.87,139925.0
2015-07-01 15:30:00,198.87,198.96,197.97,198.7,297762.0,198.87,198.96,197.97,198.7,297762.0
2015-07-02 09:30:00,198.36,198.78,196.9,197.59,231905.0,198.36,198.78,196.9,197.59,231905.0
2015-07-02 10:00:00,197.53,197.93,196.99,197.67,108975.0,197.53,197.93,196.99,197.67,108975.0
2015-07-02 10:30:00,197.62,197.83,196.5,196.53,118240.0,197.62,197.83,196.5,196.53,118240.0
2015-07-02 11:00:00,196.55,196.68,196.1,196.33,76917.0,196.55,196.68,196.1,196.33,76917.0
2015-07-02 11:30:00,196.2,196.27,195.36,195.61,111288.0,196.2,196.27,195.36,195.61,111288.0
2015-07-02 12:00:00,195.64,196.11,195.35,195.77,64134.0,195.64,196.11,195.35,195.77,64134.0
2015-07-02 12:30:00,195.77,196.05,195.5,195.65,80419.0,195.77,196.05,195.5,195.65,80419.0
2015-07-02 13:00:00,195.61,195.9,195.5,195.74,61336.0,195.61,195.9,195.5,195.74,61336.0
2015-07-02 13:30:00,195.75,195.96,195.62,195.87,69584.0,195.75,195.96,195.62,195.87,69584.0
2015-07-02 14:00:00,195.87,196.49,195.84,196.4,113567.0,195.87,196.49,195.84,196.4,113567.0
2015-07-02 14:30:00,196.42,196.51,196.2,196.36,82027.0,196.42,196.51,196.2,196.36,82027.0
2015-07-02 15:00:00,196.33,196.75,196.06,196.61,105319.0,196.33,196.75,196.06,196.61,105319.0
2015-07-02 15:30:00,196.67,197.17,196.36,197.03,243002.0,196.67,197.17,196.36,197.03,243002.0
2015-07-06 09:30:00,192.93,194.07,189.17,190.22,975175.0,192.93,194.07,189.17,190.22,975175.0
2015-07-06 10:00:00,190.36,191.25,189.62,191.02,443025.0,190.36,191.25,189.62,191.02,443025.0
2015-07-06 10:30:00,191.02,191.44,189.71,190.04,416378.0,191.02,191.44,189.71,190.04,416378.0
2015-07-06 11:00:00,190.14,190.21,189.5,189.59,158721.0,190.14,190.21,189.5,189.59,158721.0
2015-07-06 11:30:00,189.57,190.0,189.24,189.83,210808.0,189.57,190.0,189.24,189.83,210808.0
2015-07-06 12:00:00,189.81,190.1,189.5,189.64,144716.0,189.81,190.1,189.5,189.64,144716.0
2015-07-06 12:30:00,189.69,190.38,189.43,189.85,181562.0,189.69,190.38,189.43,189.85,181562.0
2015-07-06 13:00:00,189.88,190.06,189.33,189.33,131404.0,189.88,190.06,189.33,189.33,131404.0
2015-07-06 13:30:00,189.32,189.4,188.84,188.85,172675.0,189.32,189.4,188.84,188.85,172675.0
2015-07-06 14:00:00,188.84,189.02,188.25,188.61,175269.0,188.84,189.02,188.25,188.61,175269.0
2015-07-06 14:30:00,188.61,188.7,188.25,188.25,121734.0,188.61,188.7,188.25,188.25,121734.0
2015-07-06 15:00:00,188.31,188.44,188.02,188.25,182060.0,188.31,188.44,188.02,188.25,182060.0
2015-07-06 15:30:00,188.24,189.3,188.23,189.03,586017.0,188.24,189.3,188.23,189.03,586017.0
2015-07-07 09:30:00,185.29,186.5,184.45,185.03,819023.0,185.29,186.5,184.45,185.03,819023.0
2015-07-07 10:00:00,185.02,185.17,180.54,181.02,909522.0,185.02,185.17,180.54,181.02,909522.0
2015-07-07 10:30:00,181.02,183.98,180.99,182.8,476885.0,181.02,183.98,180.99,182.8,476885.0
2015-07-07 11:00:00,182.83,185.0,182.76,184.88,412069.0,182.83,185.0,182.76,184.88,412069.0
2015-07-07 11:30:00,184.88,186.26,184.75,185.99,320268.0,184.88,186.26,184.75,185.99,320268.0
2015-07-07 12:00:00,186.03,186.49,185.1,185.76,246210.0,186.03,186.49,185.1,185.76,246210.0
2015-07-07 12:30:00,185.77,186.28,185.38,185.71,149837.0,185.77,186.28,185.38,185.71,149837.0
2015-07-07 13:00:00,185.77,188.6,185.54,187.95,425698.0,185.77,188.6,185.54,187.95,425698.0
2015-07-07 13:30:00,187.9,188.2,187.27,187.96,234100.0,187.9,188.2,187.27,187.96,234100.0
2015-07-07 14:00:00,187.93,188.22,187.01,187.53,323666.0,187.93,188.22,187.01,187.53,323666.0
2015-07-07 14:30:00,187.51,188.43,187.41,188.26,229016.0,187.51,188.43,187.41,188.26,229016.0
2015-07-07 15:00:00,188.2,188.42,187.78,188.21,224371.0,188.2,188.42,187.78,188.21,224371.0
2015-07-07 15:30:00,188.21,188.41,187.15,187.5,604469.0,188.21,188.41,187.15,187.5,604469.0
2015-07-08 09:30:00,179.8,184.67,178.81,184.26,1528865.0,179.8,184.67,178.81,184.26,1528865.0
2015-07-08 10:00:00,184.41,184.5,181.54,182.58,523475.0,184.41,184.5,181.54,182.58,523475.0
2015-07-08 10:30:00,182.39,182.94,180.8,182.89,500280.0,182.39,182.94,180.8,182.89,500280.0
2015-07-08 11:00:00,182.96,185.64,182.83,185.48,526199.0,182.96,185.64,182.83,185.48,526199.0
2015-07-08 11:30:00,185.38,185.86,183.42,183.56,305365.0,185.38,185.86,183.42,183.56,305365.0
2015-07-08 12:00:00,183.71,184.94,183.42,183.6,141343.0,183.71,184.94,183.42,183.6,141343.0
2015-07-08 12:30:00,183.56,185.24,182.96,185.08,406145.0,183.56,185.24,182.96,185.08,406145.0
2015-07-08 13:00:00,185.12,187.4,185.02,187.35,319600.0,185.12,187.4,185.02,187.35,319600.0
2015-07-08 13:30:00,187.3,187.39,185.77,186.15,217309.0,187.3,187.39,185.77,186.15,217309.0
2015-07-08 14:00:00,185.99,186.38,184.87,185.04,216839.0,185.99,186.38,184.87,185.04,216839.0
2015-07-08 14:30:00,185.01,185.51,184.25,184.64,213888.0,185.01,185.51,184.25,184.64,213888.0
2015-07-08 15:00:00,184.64,185.34,184.43,184.89,252052.0,184.64,185.34,184.43,184.89,252052.0
2015-07-08 15:30:00,184.92,184.99,184.1,184.58,425878.0,184.92,184.99,184.1,184.58,425878.0
2015-07-09 09:30:00,192.7,192.98,188.83,190.03,1568420.0,192.7,192.98,188.83,190.03,1568420.0
2015-07-09 10:00:00,190.13,190.3,188.56,188.72,505934.0,190.13,190.3,188.56,188.72,505934.0
2015-07-09 10:30:00,188.76,189.27,188.09,188.9,418491.0,188.76,189.27,188.09,188.9,418491.0
2015-07-09 11:00:00,188.81,189.95,188.76,189.34,251148.0,188.81,189.95,188.76,189.34,251148.0
2015-07-09 11:30:00,189.36,189.74,188.5,188.64,229300.0,189.36,189.74,188.5,188.64,229300.0
2015-07-09 12:00:00,188.63,189.4,188.38,189.32,132399.0,188.63,189.4,188.38,189.32,132399.0
2015-07-09 12:30:00,189.3,189.45,188.16,188.31,169564.0,189.3,189.45,188.16,188.31,169564.0
2015-07-09 13:00:00,188.19,188.46,187.84,188.14,165108.0,188.19,188.46,187.84,188.14,165108.0
2015-07-09 13:30:00,188.22,189.26,188.1,189.02,160279.0,188.22,189.26,188.1,189.02,160279.0
2015-07-09 14:00:00,189.06,189.11,188.45,188.77,165407.0,189.06,189.11,188.45,188.77,165407.0
2015-07-09 14:30:00,188.82,188.92,188.1,188.42,218091.0,188.82,188.92,188.1,188.42,218091.0
2015-07-09 15:00:00,188.41,189.23,188.24,188.42,189321.0,188.41,189.23,188.24,188.42,189321.0
2015-07-09 15:30:00,188.46,188.78,187.18,187.65,576328.0,188.46,188.78,187.18,187.65,576328.0
2015-07-10 09:30:00,191.29,191.5,188.56,189.11,634401.0,191.29,191.5,188.56,189.11,634401.0
2015-07-10 10:00:00,189.1,189.74,188.36,189.02,241377.0,189.1,189.74,188.36,189.02,241377.0
2015-07-10 10:30:00,189.01,190.02,188.42,188.97,211736.0,189.01,190.02,188.42,188.97,211736.0
2015-07-10 11:00:00,188.93,189.24,188.65,188.97,117427.0,188.93,189.24,188.65,188.97,117427.0
2015-07-10 11:30:00,188.98,188.98,188.2,188.48,214701.0,188.98,188.98,188.2,188.48,214701.0
2015-07-10 12:00:00,188.49,189.03,188.17,188.48,161562.0,188.49,189.03,188.17,188.48,161562.0
2015-07-10 12:30:00,188.51,188.62,187.91,188.08,214843.0,188.51,188.62,187.91,188.08,214843.0
2015-07-10 13:00:00,188.08,188.22,187.73,188.07,135515.0,188.08,188.22,187.73,188.07,135515.0
2015-07-10 13:30:00,188.06,188.25,187.69,188.09,162291.0,188.06,188.25,187.69,188.09,162291.0
2015-07-10 14:00:00,188.02,188.26,187.85,188.12,94004.0,188.02,188.26,187.85,188.12,94004.0
2015-07-10 14:30:00,188.17,188.53,188.17,188.23,111133.0,188.17,188.53,188.17,188.23,111133.0
2015-07-10 15:00:00,188.24,188.42,188.05,188.12,72909.0,188.24,188.42,188.05,188.12,72909.0
2015-07-10 15:30:00,188.09,188.17,187.74,187.74,194488.0,188.09,188.17,187.74,187.74,194488.0
2015-07-13 09:30:00,189.9,191.36,188.08,191.07,723582.0,189.9,191.36,188.08,191.07,723582.0
2015-07-13 10:00:00,191.0,192.6,191.0,191.23,342230.0,191.0,192.6,191.0,191.23,342230.0
2015-07-13 10:30:00,191.3,192.0,190.45,191.54,232523.0,191.3,192.0,190.45,191.54,232523.0
2015-07-13 11:00:00,191.5,192.11,190.92,191.93,118618.0,191.5,192.11,190.92,191.93,118618.0
2015-07-13 11:30:00,191.9,192.25,191.19,191.98,169678.0,191.9,192.25,191.19,191.98,169678.0
2015-07-13 12:00:00,191.97,192.43,191.61,192.31,164911.0,191.97,192.43,191.61,192.31,164911.0
2015-07-13 12:30:00,192.31,193.46,192.01,193.4,131037.0,192.31,193.46,192.01,193.4,131037.0
2015-07-13 13:00:00,193.36,193.83,192.61,193.06,177368.0,193.36,193.83,192.61,193.06,177368.0
2015-07-13 13:30:00,193.07,193.34,192.54,192.96,125511.0,193.07,193.34,192.54,192.96,125511.0
2015-07-13 14:00:00,192.95,193.12,192.66,192.92,115068.0,192.95,193.12,192.66,192.92,115068.0
2015-07-13 14:30:00,192.99,193.25,192.87,193.01,159730.0,192.99,193.25,192.87,193.01,159730.0
2015-07-13 15:00:00,193.01,194.78,192.98,194.62,441191.0,193.01,194.78,192.98,194.62,441191.0
2015-07-13 15:30:00,194.64,194.83,193.16,193.27,589059.0,194.64,194.83,193.16,193.27,589059.0
2015-07-14 09:30:00,193.27,193.92,191.84,192.38,230276.0,193.27,193.92,191.84,192.38,230276.0
2015-07-14 10:00:00,192.45,194.46,192.42,193.42,191337.0,192.45,194.46,192.42,193.42,191337.0
2015-07-14 10:30:00,193.35,193.58,192.71,192.92,117064.0,193.35,193.58,192.71,192.92,117064.0
2015-07-14 11:00:00,192.99,193.5,192.91,193.27,91285.0,192.99,193.5,192.91,193.27,91285.0
2015-07-14 11:30:00,193.31,193.68,192.9,192.9,75892.0,193.31,193.68,192.9,192.9,75892.0
2015-07-14 12:00:00,193.01,193.26,192.64,192.67,59454.0,193.01,193.26,192.64,192.67,59454.0
2015-07-14 12:30:00,192.66,192.72,192.08,192.25,68257.0,192.66,192.72,192.08,192.25,68257.0
2015-07-14 13:00:00,192.28,192.8,192.08,192.77,75642.0,192.28,192.8,192.08,192.77,75642.0
2015-07-14 13:30:00,192.76,192.77,192.3,192.4,59491.0,192.76,192.77,192.3,192.4,59491.0
2015-07-14 14:00:00,192.4,192.73,192.07,192.37,59313.0,192.4,192.73,192.07,192.37,59313.0
2015-07-14 14:30:00,192.38,192.68,192.29,192.61,43439.0,192.38,192.68,192.29,192.61,43439.0
2015-07-14 15:00:00,192.59,192.85,192.26,192.26,71074.0,192.59,192.85,192.26,192.26,71074.0
2015-07-14 15:30:00,192.26,192.45,191.22,191.27,273739.0,192.26,192.45,191.22,191.27,273739.0
2015-07-15 09:30:00,189.91,190.71,188.8,190.06,472643.0,189.91,190.71,188.8,190.06,472643.0
2015-07-15 10:00:00,190.06,190.17,188.52,188.54,293714.0,190.06,190.17,188.52,188.54,293714.0
2015-07-15 10:30:00,188.51,189.58,188.19,188.97,314185.0,188.51,189.58,188.19,188.97,314185.0
2015-07-15 11:00:00,188.97,189.88,188.93,189.25,202830.0,188.97,189.88,188.93,189.25,202830.0
2015-07-15 11:30:00,189.19,189.42,188.24,188.4,122511.0,189.19,189.42,188.24,188.4,122511.0
2015-07-15 12:00:00,188.44,188.63,188.06,188.23,132000.0,188.44,188.63,188.06,188.23,132000.0
2015-07-15 12:30:00,188.24,188.37,187.52,187.61,172264.0,188.24,188.37,187.52,187.61,172264.0
2015-07-15 13:00:00,187.52,187.58,186.69,186.76,221845.0,187.52,187.58,186.69,186.76,221845.0
2015-07-15 13:30:00,186.77,187.39,186.38,186.38,170089.0,186.77,187.39,186.38,186.38,170089.0
2015-07-15 14:00:00,186.38,186.74,185.82,185.83,211550.0,186.38,186.74,185.82,185.83,211550.0
2015-07-15 14:30:00,185.82,186.12,185.75,186.08,179522.0,185.82,186.12,185.75,186.08,179522.0
2015-07-15 15:00:00,186.16,186.81,186.0,186.34,314415.0,186.16,186.81,186.0,186.34,314415.0
2015-07-15 15:30:00,186.31,186.73,186.02,186.66,694271.0,186.31,186.73,186.02,186.66,694271.0
2015-07-16 09:30:00,189.02,189.34,187.83,188.7,373532.0,189.02,189.34,187.83,188.7,373532.0
2015-07-16 10:00:00,188.62,188.97,188.04,188.48,187892.0,188.62,188.97,188.04,188.48,187892.0
2015-07-16 10:30:00,188.45,189.15,188.24,189.01,123931.0,188.45,189.15,188.24,189.01,123931.0
2015-07-16 11:00:00,189.03,189.17,188.75,188.93,107893.0,189.03,189.17,188.75,188.93,107893.0
2015-07-16 11:30:00,188.96,188.99,188.52,188.52,99119.0,188.96,188.99,188.52,188.52,99119.0
2015-07-16 12:00:00,188.64,188.68,188.38,188.51,59944.0,188.64,188.68,188.38,188.51,59944.0
2015-07-16 12:30:00,188.47,188.6,188.2,188.46,68115.0,188.47,188.6,188.2,188.46,68115.0
2015-07-16 13:00:00,188.39,188.88,188.29,188.78,93511.0,188.39,188.88,188.29,188.78,93511.0
2015-07-16 13:30:00,188.83,188.83,188.41,188.47,73944.0,188.83,188.83,188.41,188.47,73944.0
2015-07-16 14:00:00,188.51,188.99,188.51,188.69,85219.0,188.51,188.99,188.51,188.69,85219.0
2015-07-16 14:30:00,188.59,189.67,188.53,189.6,112450.0,188.59,189.67,188.53,189.6,112450.0
2015-07-16 15:00:00,189.6,190.66,189.32,190.13,182413.0,189.6,190.66,189.32,190.13,182413.0
2015-07-16 15:30:00,190.14,190.23,189.9,190.1,304175.0,190.14,190.23,189.9,190.1,304175.0
2015-07-17 09:30:00,194.46,199.1,194.38,196.9,1353004.0,194.46,199.1,194.38,196.9,1353004.0
2015-07-17 10:00:00,196.9,197.55,196.39,197.53,293358.0,196.9,197.55,196.39,197.53,293358.0
2015-07-17 10:30:00,197.55,199.25,197.5,198.65,500628.0,197.55,199.25,197.5,198.65,500628.0
2015-07-17 11:00:00,198.73,200.71,197.66,199.96,520407.0,198.73,200.71,197.66,199.96,520407.0
2015-07-17 11:30:00,200.0,200.8,199.33,200.14,316987.0,200.0,200.8,199.33,200.14,316987.0
2015-07-17 12:00:00,200.07,200.37,198.56,199.41,240662.0,200.07,200.37,198.56,199.41,240662.0
2015-07-17 12:30:00,199.37,199.65,198.73,199.26,163247.0,199.37,199.65,198.73,199.26,163247.0
2015-07-17 13:00:00,199.22,199.34,198.89,199.29,132146.0,199.22,199.34,198.89,199.29,132146.0
2015-07-17 13:30:00,199.25,199.75,199.2,199.71,109757.0,199.25,199.75,199.2,199.71,109757.0
2015-07-17 14:00:00,199.71,200.29,199.68,199.81,214479.0,199.71,200.29,199.68,199.81,214479.0
2015-07-17 14:30:00,199.8,200.34,199.79,200.18,255258.0,199.8,200.34,199.79,200.18,255258.0
2015-07-17 15:00:00,200.19,200.19,199.26,199.6,244487.0,200.19,200.19,199.26,199.6,244487.0
2015-07-17 15:30:00,199.56,199.71,198.29,198.31,554174.0,199.56,199.71,198.29,198.31,554174.0
2015-07-20 09:30:00,199.48,199.65,197.23,198.43,368542.0,199.48,199.65,197.23,198.43,368542.0
2015-07-20 10:00:00,198.54,198.82,197.8,198.38,151947.0,198.54,198.82,197.8,198.38,151947.0
2015-07-20 10:30:00,198.33,199.35,198.25,199.25,129864.0,198.33,199.35,198.25,199.25,129864.0
2015-07-20 11:00:00,199.31,199.89,199.1,199.5,109411.0,199.31,199.89,199.1,199.5,109411.0
2015-07-20 11:30:00,199.43,199.75,198.68,199.13,142224.0,199.43,199.75,198.68,199.13,142224.0
2015-07-20 12:00:00,199.19,199.37,198.91,199.19,194071.0,199.19,199.37,198.91,199.19,194071.0
2015-07-20 12:30:00,199.21,201.37,199.1,200.95,464305.0,199.21,201.37,199.1,200.95,464305.0
2015-07-20 13:00:00,200.95,201.64,200.88,201.32,151744.0,200.95,201.64,200.88,201.32,151744.0
2015-07-20 13:30:00,201.27,201.27,200.21,200.34,143430.0,201.27,201.27,200.21,200.34,143430.0
2015-07-20 14:00:00,200.35,200.37,199.56,199.93,113971.0,200.35,200.37,199.56,199.93,113971.0
2015-07-20 14:30:00,199.88,200.2,199.01,199.62,145956.0,199.88,200.2,199.01,199.62,145956.0
2015-07-20 15:00:00,199.59,200.15,199.46,199.65,170987.0,199.59,200.15,199.46,199.65,170987.0
2015-07-20 15:30:00,199.68,199.79,199.4,199.64,270659.0,199.68,199.79,199.4,199.64,270659.0
2015-07-21 09:30:00,199.49,203.25,198.23,201.25,384863.0,199.49,203.25,198.23,201.25,384863.0
2015-07-21 10:00:00,201.28,202.98,201.28,202.35,272262.0,201.28,202.98,201.28,202.35,272262.0
2015-07-21 10:30:00,202.48,202.48,200.66,201.21,214436.0,202.48,202.48,200.66,201.21,214436.0
2015-07-21 11:00:00,201.2,201.23,200.6,201.06,165977.0,201.2,201.23,200.6,201.06,165977.0
2015-07-21 11:30:00,201.07,201.78,201.04,201.55,128933.0,201.07,201.78,201.04,201.55,128933.0
2015-07-21 12:00:00,201.5,201.76,201.17,201.74,76261.0,201.5,201.76,201.17,201.74,76261.0
2015-07-21 12:30:00,201.76,201.97,201.41,201.84,75213.0,201.76,201.97,201.41,201.84,75213.0
2015-07-21 13:00:00,201.86,202.32,201.0,202.26,114365.0,201.86,202.32,201.0,202.26,114365.0
2015-07-21 13:30:00,202.32,203.2,201.72,203.07,98590.0,202.32,203.2,201.72,203.07,98590.0
2015-07-21 14:00:00,203.14,203.44,202.54,203.39,93075.0,203.14,203.44,202.54,203.39,93075.0
2015-07-21 14:30:00,203.36,203.48,202.91,203.36,119042.0,203.36,203.48,202.91,203.36,119042.0
2015-07-21 15:00:00,203.37,203.44,202.91,202.99,115386.0,203.37,203.44,202.91,202.99,115386.0
2015-07-21 15:30:00,202.94,202.97,202.21,202.4,258262.0,202.94,202.97,202.21,202.4,258262.0
2015-07-22 09:30:00,201.66,203.76,200.52,203.67,261512.0,201.66,203.76,200.52,203.67,261512.0
2015-07-22 10:00:00,203.7,204.89,203.35,204.89,227646.0,203.7,204.89,203.35,204.89,227646.0
2015-07-22 10:30:00,204.87,205.44,204.24,205.43,239345.0,204.87,205.44,204.24,205.43,239345.0
2015-07-22 11:00:00,205.3,205.92,204.9,205.68,182223.0,205.3,205.92,204.9,205.68,182223.0
2015-07-22 11:30:00,205.7,206.84,205.65,206.79,242699.0,205.7,206.84,205.65,206.79,242699.0
2015-07-22 12:00:00,206.8,206.8,205.56,205.95,142978.0,206.8,206.8,205.56,205.95,142978.0
2015-07-22 12:30:00,205.94,205.98,205.58,205.8,122814.0,205.94,205.98,205.58,205.8,122814.0
2015-07-22 13:00:00,205.83,205.99,205.45,205.5,97655.0,205.83,205.99,205.45,205.5,97655.0
2015-07-22 13:30:00,205.49,205.85,205.26,205.55,89539.0,205.49,205.85,205.26,205.55,89539.0
2015-07-22 14:00:00,205.6,206.7,205.0,205.9,187439.0,205.6,206.7,205.0,205.9,187439.0
2015-07-22 14:30:00,205.95,206.5,205.64,205.92,211523.0,205.95,206.5,205.64,205.92,211523.0
2015-07-22 15:00:00,205.93,206.03,204.92,205.28,229109.0,205.93,206.03,204.92,205.28,229109.0
2015-07-22 15:30:00,205.25,205.91,204.66,205.8,426706.0,205.25,205.91,204.66,205.8,426706.0
2015-07-23 09:30:00,207.32,208.95,206.5,208.64,519808.0,207.32,208.95,206.5,208.64,519808.0
2015-07-23 10:00:00,208.64,209.75,208.31,209.6,241730.0,208.64,209.75,208.31,209.6,241730.0
2015-07-23 10:30:00,209.62,209.69,208.61,209.21,242255.0,209.62,209.69,208.61,209.21,242255.0
2015-07-23 11:00:00,209.26,209.73,208.37,208.66,188975.0,209.26,209.73,208.37,208.66,188975.0
2015-07-23 11:30:00,208.77,208.99,208.21,208.34,197456.0,208.77,208.99,208.21,208.34,197456.0
2015-07-23 12:00:00,208.4,208.83,207.8,208.37,313878.0,208.4,208.83,207.8,208.37,313878.0
2015-07-23 12:30:00,208.3,208.42,207.84,208.01,119500.0,208.3,208.42,207.84,208.01,119500.0
2015-07-23 13:00:00,208.09,208.39,207.83,208.07,297002.0,208.09,208.39,207.83,208.07,297002.0
2015-07-23 13:30:00,208.07,208.18,207.46,207.84,101741.0,208.07,208.18,207.46,207.84,101741.0
2015-07-23 14:00:00,207.88,208.85,207.88,208.18,92215.0,207.88,208.85,207.88,208.18,92215.0
2015-07-23 14:30:00,208.18,208.54,207.6,207.85,103911.0,208.18,208.54,207.6,207.85,103911.0
2015-07-23 15:00:00,207.85,207.98,207.1,207.2,169318.0,207.85,207.98,207.1,207.2,169318.0
2015-07-23 15:30:00,207.16,207.75,207.03,207.58,325830.0,207.16,207.75,207.03,207.58,325830.0
2015-07-24 09:30:00,209.91,210.0,207.63,207.99,554511.0,209.91,210.0,207.63,207.99,554511.0
2015-07-24 10:00:00,207.9,208.37,207.32,207.57,295392.0,207.9,208.37,207.32,207.57,295392.0
2015-07-24 10:30:00,207.83,207.88,205.91,205.91,328538.0,207.83,207.88,205.91,205.91,328538.0
2015-07-24 11:00:00,205.91,206.87,205.25,206.49,274816.0,205.91,206.87,205.25,206.49,274816.0
2015-07-24 11:30:00,206.47,207.34,206.47,206.89,202940.0,206.47,207.34,206.47,206.89,202940.0
2015-07-24 12:00:00,206.85,207.22,205.56,206.0,173415.0,206.85,207.22,205.56,206.0,173415.0
2015-07-24 12:30:00,206.11,206.59,205.64,205.76,106098.0,206.11,206.59,205.64,205.76,106098.0
2015-07-24 13:00:00,205.71,206.44,205.58,205.87,124526.0,205.71,206.44,205.58,205.87,124526.0
2015-07-24 13:30:00,205.86,206.0,205.57,205.81,101064.0,205.86,206.0,205.57,205.81,101064.0
2015-07-24 14:00:00,205.86,206.37,205.83,206.22,95389.0,205.86,206.37,205.83,206.22,95389.0
2015-07-24 14:30:00,206.26,206.56,205.92,206.47,168517.0,206.26,206.56,205.92,206.47,168517.0
2015-07-24 15:00:00,206.35,206.78,206.06,206.06,129540.0,206.35,206.78,206.06,206.06,129540.0
2015-07-24 15:30:00,206.08,206.4,205.89,206.23,318452.0,206.08,206.4,205.89,206.23,318452.0
2015-07-27 09:30:00,197.85,199.74,195.11,199.64,1198266.0,197.85,199.74,195.11,199.64,1198266.0
2015-07-27 10:00:00,199.72,199.94,198.38,198.63,524496.0,199.72,199.94,198.38,198.63,524496.0
2015-07-27 10:30:00,198.69,199.42,198.2,198.49,437461.0,198.69,199.42,198.2,198.49,437461.0
2015-07-27 11:00:00,198.49,199.61,198.12,198.56,430124.0,198.49,199.61,198.12,198.56,430124.0
2015-07-27 11:30:00,198.56,199.02,198.28,199.0,357869.0,198.56,199.02,198.28,199.0,357869.0
2015-07-27 12:00:00,199.0,199.59,198.86,199.14,197139.0,199.0,199.59,198.86,199.14,197139.0
2015-07-27 12:30:00,199.1,199.46,197.4,197.46,347252.0,199.1,199.46,197.4,197.46,347252.0
2015-07-27 13:00:00,197.51,198.24,196.6,197.4,474743.0,197.51,198.24,196.6,197.4,474743.0
2015-07-27 13:30:00,197.32,197.48,196.52,196.58,321923.0,197.32,197.48,196.52,196.58,321923.0
2015-07-27 14:00:00,196.6,196.92,195.11,196.35,440166.0,196.6,196.92,195.11,196.35,440166.0
2015-07-27 14:30:00,196.39,197.28,195.87,196.7,443922.0,196.39,197.28,195.87,196.7,443922.0
2015-07-27 15:00:00,196.71,197.42,195.75,196.78,477349.0,196.71,197.42,195.75,196.78,477349.0
2015-07-27 15:30:00,196.77,198.0,195.25,197.66,1103291.0,196.77,198.0,195.25,197.66,1103291.0
2015-07-28 09:30:00,172.42,172.81,167.87,171.57,5557672.0,172.42,172.81,167.87,171.57,5557672.0
2015-07-28 10:00:00,171.53,171.57,166.03,166.05,2254019.0,171.53,171.57,166.03,166.05,2254019.0
2015-07-28 10:30:00,166.15,166.72,162.72,166.03,3813660.0,166.15,166.72,162.72,166.03,3813660.0
2015-07-28 11:00:00,166.1,166.46,164.41,165.25,1565830.0,166.1,166.46,164.41,165.25,1565830.0
2015-07-28 11:30:00,165.25,165.7,164.25,164.51,1189106.0,165.25,165.7,164.25,164.51,1189106.0
2015-07-28 12:00:00,164.51,165.97,164.22,164.99,865505.0,164.51,165.97,164.22,164.99,865505.0
2015-07-28 12:30:00,164.99,165.11,162.73,163.0,1084188.0,164.99,165.11,162.73,163.0,1084188.0
2015-07-28 13:00:00,163.12,163.71,162.62,162.71,781487.0,163.12,163.71,162.62,162.71,781487.0
2015-07-28 13:30:00,162.75,164.91,162.0,164.51,1055898.0,162.75,164.91,162.0,164.51,1055898.0
2015-07-28 14:00:00,164.54,165.41,163.63,165.09,962188.0,164.54,165.41,163.63,165.09,962188.0
2015-07-28 14:30:00,165.03,165.31,163.01,163.36,918865.0,165.03,165.31,163.01,163.36,918865.0
2015-07-28 15:00:00,163.36,165.09,163.14,163.43,949181.0,163.36,165.09,163.14,163.43,949181.0
2015-07-28 15:30:00,163.62,168.5,163.44,168.03,2293963.0,163.62,168.5,163.44,168.03,2293963.0
2015-07-29 09:30:00,169.2,170.09,168.33,169.22,1963415.0,169.2,170.09,168.33,169.22,1963415.0
2015-07-29 10:00:00,169.21,169.21,167.14,168.04,721302.0,169.21,169.21,167.14,168.04,721302.0
2015-07-29 10:30:00,168.11,168.5,167.8,168.21,503739.0,168.11,168.5,167.8,168.21,503739.0
2015-07-29 11:00:00,168.26,168.45,168.01,168.25,333399.0,168.26,168.45,168.01,168.25,333399.0
2015-07-29 11:30:00,168.25,168.8,168.2,168.26,527270.0,168.25,168.8,168.2,168.26,527270.0
2015-07-29 12:00:00,168.25,168.45,168.1,168.35,345309.0,168.25,168.45,168.1,168.35,345309.0
2015-07-29 12:30:00,168.36,168.63,168.11,168.35,257248.0,168.36,168.63,168.11,168.35,257248.0
2015-07-29 13:00:00,168.37,168.37,168.13,168.18,178987.0,168.37,168.37,168.13,168.18,178987.0
2015-07-29 13:30:00,168.17,168.36,167.88,168.03,421807.0,168.17,168.36,167.88,168.03,421807.0
2015-07-29 14:00:00,168.04,168.67,167.86,168.66,320887.0,168.04,168.67,167.86,168.66,320887.0
2015-07-29 14:30:00,168.66,168.75,168.25,168.63,344357.0,168.66,168.75,168.25,168.63,344357.0
2015-07-29 15:00:00,168.62,169.9,168.42,169.68,485277.0,168.62,169.9,168.42,169.68,485277.0
2015-07-29 15:30:00,169.67,170.24,169.31,170.0,989171.0,169.67,170.24,169.31,170.0,989171.0
2015-07-30 09:30:00,172.5,174.78,171.34,173.94,1582870.0,172.5,174.78,171.34,173.94,1582870.0
2015-07-30 10:00:00,173.94,175.01,173.11,173.3,1019137.0,173.94,175.01,173.11,173.3,1019137.0
2015-07-30 10:30:00,173.4,174.9,172.75,173.45,450775.0,173.4,174.9,172.75,173.45,450775.0
2015-07-30 11:00:00,173.51,174.29,173.5,173.97,285520.0,173.51,174.29,173.5,173.97,285520.0
2015-07-30 11:30:00,173.9,174.32,173.61,174.11,223478.0,173.9,174.32,173.61,174.11,223478.0
2015-07-30 12:00:00,174.11,174.35,173.41,174.06,193451.0,174.11,174.35,173.41,174.06,193451.0
2015-07-30 12:30:00,174.03,174.28,173.88,174.1,172860.0,174.03,174.28,173.88,174.1,172860.0
2015-07-30 13:00:00,174.09,174.28,173.76,174.22,198311.0,174.09,174.28,173.76,174.22,198311.0
2015-07-30 13:30:00,174.24,174.75,174.22,174.43,250794.0,174.24,174.75,174.22,174.43,250794.0
2015-07-30 14:00:00,174.44,175.46,174.44,175.35,392070.0,174.44,175.46,174.44,175.35,392070.0
2015-07-30 14:30:00,175.37,175.68,175.16,175.45,433690.0,175.37,175.68,175.16,175.45,433690.0
2015-07-30 15:00:00,175.47,175.55,175.07,175.43,314206.0,175.47,175.55,175.07,175.43,314206.0
2015-07-30 15:30:00,175.43,175.48,174.37,174.47,600938.0,175.43,175.48,174.37,174.47,600938.0
2015-07-31 09:30:00,174.5,174.85,173.07,173.51,490226.0,174.5,174.85,173.07,173.51,490226.0
2015-07-31 10:00:00,173.61,174.5,173.5,173.92,160806.0,173.61,174.5,173.5,173.92,160806.0
2015-07-31 10:30:00,174.02,174.54,173.72,174.36,160060.0,174.02,174.54,173.72,174.36,160060.0
2015-07-31 11:00:00,174.36,174.63,174.01,174.48,194890.0,174.36,174.63,174.01,174.48,194890.0
2015-07-31 11:30:00,174.49,175.3,174.48,175.01,197277.0,174.49,175.3,174.48,175.01,197277.0
2015-07-31 12:00:00,175.01,175.75,174.56,174.56,266247.0,175.01,175.75,174.56,174.56,266247.0
2015-07-31 12:30:00,174.58,175.01,174.55,174.69,166457.0,174.58,175.01,174.55,174.69,166457.0
2015-07-31 13:00:00,174.74,175.15,174.06,174.28,330833.0,174.74,175.15,174.06,174.28,330833.0
2015-07-31 13:30:00,174.22,174.58,174.21,174.48,226935.0,174.22,174.58,174.21,174.48,226935.0
2015-07-31 14:00:00,174.44,174.51,174.05,174.1,144886.0,174.44,174.51,174.05,174.1,144886.0
2015-07-31 14:30:00,174.1,174.21,173.25,173.37,196792.0,174.1,174.21,173.25,173.37,196792.0
2015-07-31 15:00:00,173.36,173.52,172.75,172.89,375360.0,173.36,173.52,172.75,172.89,375360.0
2015-07-31 15:30:00,172.92,173.4,172.51,172.69,825236.0,172.92,173.4,172.51,172.69,825236.0
2015-08-03 09:30:00,170.82,171.67,169.01,169.98,644468.0,170.82,171.67,169.01,169.98,644468.0
2015-08-03 10:00:00,169.96,170.19,168.23,169.12,569735.0,169.96,170.19,168.23,169.12,569735.0
2015-08-03 10:30:00,169.12,169.88,168.76,169.0,338872.0,169.12,169.88,168.76,169.0,338872.0
2015-08-03 11:00:00,169.0,169.06,168.17,168.41,437113.0,169.0,169.06,168.17,168.41,437113.0
2015-08-03 11:30:00,168.42,168.68,168.1,168.65,213688.0,168.42,168.68,168.1,168.65,213688.0
2015-08-03 12:00:00,168.65,168.75,167.16,167.23,269063.0,168.65,168.75,167.16,167.23,269063.0
2015-08-03 12:30:00,167.23,167.27,166.19,166.39,378191.0,167.23,167.27,166.19,166.39,378191.0
2015-08-03 13:00:00,166.4,167.5,166.1,167.44,239809.0,166.4,167.5,166.1,167.44,239809.0
2015-08-03 13:30:00,167.45,168.15,167.17,167.55,305618.0,167.45,168.15,167.17,167.55,305618.0
2015-08-03 14:00:00,167.5,167.66,166.52,166.7,223213.0,167.5,167.66,166.52,166.7,223213.0
2015-08-03 14:30:00,166.75,168.28,166.61,168.19,326328.0,166.75,168.28,166.61,168.19,326328.0
2015-08-03 15:00:00,168.22,168.81,167.84,168.78,313335.0,168.22,168.81,167.84,168.78,313335.0
2015-08-03 15:30:00,168.81,169.29,168.7,169.14,422790.0,168.81,169.29,168.7,169.14,422790.0
2015-08-04 09:30:00,168.6,169.64,167.78,168.12,340213.0,168.6,169.64,167.78,168.12,340213.0
2015-08-04 10:00:00,168.26,169.62,167.84,169.27,295999.0,168.26,169.62,167.84,169.27,295999.0
2015-08-04 10:30:00,169.32,169.57,168.74,168.8,254511.0,169.32,169.57,168.74,168.8,254511.0
2015-08-04 11:00:00,168.83,169.44,168.82,169.0,130773.0,168.83,169.44,168.82,169.0,130773.0
2015-08-04 11:30:00,169.01,169.18,168.83,169.0,125340.0,169.01,169.18,168.83,169.0,125340.0
2015-08-04 12:00:00,168.98,169.12,168.75,168.8,127140.0,168.98,169.12,168.75,168.8,127140.0
2015-08-04 12:30:00,168.76,169.09,168.57,169.04,53204.0,168.76,169.09,168.57,169.04,53204.0
2015-08-04 13:00:00,169.0,169.12,168.83,169.02,56588.0,169.0,169.12,168.83,169.02,56588.0
2015-08-04 13:30:00,169.07,169.12,168.74,168.99,156350.0,169.07,169.12,168.74,168.99,156350.0
2015-08-04 14:00:00,168.96,169.06,168.73,168.95,71009.0,168.96,169.06,168.73,168.95,71009.0
2015-08-04 14:30:00,168.99,169.65,168.95,169.53,134447.0,168.99,169.65,168.95,169.53,134447.0
2015-08-04 15:00:00,169.59,169.98,169.34,169.8,240975.0,169.59,169.98,169.34,169.8,240975.0
2015-08-04 15:30:00,169.8,170.45,169.77,170.36,253814.0,169.8,170.45,169.77,170.36,253814.0
2015-08-05 09:30:00,171.68,173.54,171.3,173.51,408200.0,171.68,173.54,171.3,173.51,408200.0
2015-08-05 10:00:00,173.47,173.76,172.62,173.36,304679.0,173.47,173.76,172.62,173.36,304679.0
2015-08-05 10:30:00,173.53,173.75,173.4,173.43,201827.0,173.53,173.75,173.4,173.43,201827.0
2015-08-05 11:00:00,173.43,173.65,173.36,173.42,188992.0,173.43,173.65,173.36,173.42,188992.0
2015-08-05 11:30:00,173.42,173.65,172.95,173.03,166091.0,173.42,173.65,172.95,173.03,166091.0
2015-08-05 12:00:00,172.97,173.19,172.95,173.0,138898.0,172.97,173.19,172.95,173.0,138898.0
2015-08-05 12:30:00,172.98,173.08,172.67,172.88,153826.0,172.98,173.08,172.67,172.88,153826.0
2015-08-05 13:00:00,172.88,173.18,172.61,172.98,186100.0,172.88,173.18,172.61,172.98,186100.0
2015-08-05 13:30:00,172.96,173.05,172.42,172.45,140268.0,172.96,173.05,172.42,172.45,140268.0
2015-08-05 14:00:00,172.49,172.96,172.45,172.76,146045.0,172.49,172.96,172.45,172.76,146045.0
2015-08-05 14:30:00,172.74,172.91,172.53,172.56,142255.0,172.74,172.91,172.53,172.56,142255.0
2015-08-05 15:00:00,172.56,172.92,172.45,172.8,141906.0,172.56,172.92,172.45,172.8,141906.0
2015-08-05 15:30:00,172.75,172.92,172.5,172.75,376019.0,172.75,172.92,172.5,172.75,376019.0
2015-08-06 09:30:00,172.7,176.23,172.57,175.31,587618.0,172.7,176.23,172.57,175.31,587618.0
2015-08-06 10:00:00,175.27,176.2,174.99,176.12,395514.0,175.27,176.2,174.99,176.12,395514.0
2015-08-06 10:30:00,176.07,176.07,174.51,174.85,452204.0,176.07,176.07,174.51,174.85,452204.0
2015-08-06 11:00:00,174.97,175.11,173.56,173.73,503637.0,174.97,175.11,173.56,173.73,503637.0
2015-08-06 11:30:00,173.76,174.81,173.37,174.07,280386.0,173.76,174.81,173.37,174.07,280386.0
2015-08-06 12:00:00,174.05,174.23,173.53,174.12,344682.0,174.05,174.23,173.53,174.12,344682.0
2015-08-06 12:30:00,174.01,174.19,173.72,173.97,143190.0,174.01,174.19,173.72,173.97,143190.0
2015-08-06 13:00:00,173.97,174.86,173.88,174.26,158088.0,173.97,174.86,173.88,174.26,158088.0
2015-08-06 13:30:00,174.24,174.82,174.05,174.79,126977.0,174.24,174.82,174.05,174.79,126977.0
2015-08-06 14:00:00,174.78,174.78,174.37,174.76,123957.0,174.78,174.78,174.37,174.76,123957.0
2015-08-06 14:30:00,174.79,174.83,174.42,174.57,96183.0,174.79,174.83,174.42,174.57,96183.0
2015-08-06 15:00:00,174.54,174.68,174.21,174.21,217757.0,174.54,174.68,174.21,174.21,217757.0
2015-08-06 15:30:00,174.22,174.68,174.03,174.45,340783.0,174.22,174.68,174.03,174.45,340783.0
2015-08-07 09:30:00,175.21,177.22,173.75,176.84,453749.0,175.21,177.22,173.75,176.84,453749.0
2015-08-07 10:00:00,176.83,176.83,175.82,176.19,256097.0,176.83,176.83,175.82,176.19,256097.0
2015-08-07 10:30:00,176.06,176.17,175.01,175.27,343930.0,176.06,176.17,175.01,175.27,343930.0
2015-08-07 11:00:00,175.21,175.63,174.2,174.35,337659.0,175.21,175.63,174.2,174.35,337659.0
2015-08-07 11:30:00,174.42,174.67,173.83,174.18,156477.0,174.42,174.67,173.83,174.18,156477.0
2015-08-07 12:00:00,174.02,174.75,173.99,174.43,153791.0,174.02,174.75,173.99,174.43,153791.0
2015-08-07 12:30:00,174.48,174.77,174.1,174.49,95836.0,174.48,174.77,174.1,174.49,95836.0
2015-08-07 13:00:00,174.5,175.08,174.28,174.9,204477.0,174.5,175.08,174.28,174.9,204477.0
2015-08-07 13:30:00,174.83,175.09,174.76,174.93,200120.0,174.83,175.09,174.76,174.93,200120.0
2015-08-07 14:00:00,174.93,175.22,174.88,174.96,186845.0,174.93,175.22,174.88,174.96,186845.0
2015-08-07 14:30:00,175.0,175.65,174.89,175.55,163239.0,175.0,175.65,174.89,175.55,163239.0
2015-08-07 15:00:00,175.5,175.95,175.09,175.79,461365.0,175.5,175.95,175.09,175.79,461365.0
2015-08-07 15:30:00,175.79,176.36,175.68,176.19,491023.0,175.79,176.36,175.68,176.19,491023.0
2015-08-10 09:30:00,177.83,179.06,176.6,177.1,523474.0,177.83,179.06,176.6,177.1,523474.0
2015-08-10 10:00:00,177.19,177.26,175.61,175.87,531058.0,177.19,177.26,175.61,175.87,531058.0
2015-08-10 10:30:00,175.82,176.1,175.0,175.54,311861.0,175.82,176.1,175.0,175.54,311861.0
2015-08-10 11:00:00,175.58,176.02,175.17,175.76,116421.0,175.58,176.02,175.17,175.76,116421.0
2015-08-10 11:30:00,175.75,176.73,175.71,176.28,87938.0,175.75,176.73,175.71,176.28,87938.0
2015-08-10 12:00:00,176.4,176.63,175.92,176.31,98181.0,176.4,176.63,175.92,176.31,98181.0
2015-08-10 12:30:00,176.18,176.9,176.05,176.37,85474.0,176.18,176.9,176.05,176.37,85474.0
2015-08-10 13:00:00,176.38,176.67,175.97,176.26,104397.0,176.38,176.67,175.97,176.26,104397.0
2015-08-10 13:30:00,176.26,176.48,176.19,176.33,78772.0,176.26,176.48,176.19,176.33,78772.0
2015-08-10 14:00:00,176.35,177.15,176.26,176.84,142750.0,176.35,177.15,176.26,176.84,142750.0
2015-08-10 14:30:00,176.81,177.0,176.45,176.65,89754.0,176.81,177.0,176.45,176.65,89754.0
2015-08-10 15:00:00,176.67,176.87,176.62,176.78,130315.0,176.67,176.87,176.62,176.78,130315.0
2015-08-10 15:30:00,176.79,176.95,176.6,176.85,281261.0,176.79,176.95,176.6,176.85,281261.0
2015-08-11 09:30:00,173.69,174.04,171.18,171.6,760254.0,173.69,174.04,171.18,171.6,760254.0
2015-08-11 10:00:00,171.61,171.7,170.66,170.75,309375.0,171.61,171.7,170.66,170.75,309375.0
2015-08-11 10:30:00,170.67,170.92,170.04,170.11,334099.0,170.67,170.92,170.04,170.11,334099.0
2015-08-11 11:00:00,170.12,170.23,169.34,169.7,276102.0,170.12,170.23,169.34,169.7,276102.0
2015-08-11 11:30:00,169.79,170.72,169.79,170.47,283999.0,169.79,170.72,169.79,170.47,283999.0
2015-08-11 12:00:00,170.35,170.35,169.75,170.0,188758.0,170.35,170.35,169.75,170.0,188758.0
2015-08-11 12:30:00,169.96,170.04,168.17,168.52,321888.0,169.96,170.04,168.17,168.52,321888.0
2015-08-11 13:00:00,168.5,168.68,167.0,167.34,426761.0,168.5,168.68,167.0,167.34,426761.0
2015-08-11 13:30:00,167.41,168.09,166.85,167.0,326831.0,167.41,168.09,166.85,167.0,326831.0
2015-08-11 14:00:00,166.97,167.4,166.31,167.22,339850.0,166.97,167.4,166.31,167.22,339850.0
2015-08-11 14:30:00,167.34,167.69,166.85,167.66,278858.0,167.34,167.69,166.85,167.66,278858.0
2015-08-11 15:00:00,167.65,167.95,166.86,167.63,255206.0,167.65,167.95,166.86,167.63,255206.0
2015-08-11 15:30:00,167.66,168.28,167.21,167.93,506209.0,167.66,168.28,167.21,167.93,506209.0
2015-08-12 09:30:00,164.55,164.73,160.4,161.37,1445547.0,164.55,164.73,160.4,161.37,1445547.0
2015-08-12 10:00:00,161.38,162.15,160.62,160.94,777971.0,161.38,162.15,160.62,160.94,777971.0
2015-08-12 10:30:00,160.93,161.01,157.07,158.57,938163.0,160.93,161.01,157.07,158.57,938163.0
2015-08-12 11:00:00,158.53,159.45,156.8,158.0,1107310.0,158.53,159.45,156.8,158.0,1107310.0
2015-08-12 11:30:00,158.08,159.26,157.87,159.15,700393.0,158.08,159.26,157.87,159.15,700393.0
2015-08-12 12:00:00,159.08,160.05,158.9,159.56,536322.0,159.08,160.05,158.9,159.56,536322.0
2015-08-12 12:30:00,159.56,160.06,159.3,159.78,398135.0,159.56,160.06,159.3,159.78,398135.0
2015-08-12 13:00:00,159.75,160.0,159.23,159.69,407771.0,159.75,160.0,159.23,159.69,407771.0
2015-08-12 13:30:00,159.65,161.8,159.5,161.61,611138.0,159.65,161.8,159.5,161.61,611138.0
2015-08-12 14:00:00,161.42,162.41,160.56,161.66,615630.0,161.42,162.41,160.56,161.66,615630.0
2015-08-12 14:30:00,161.69,162.28,161.33,162.2,412044.0,161.69,162.28,161.33,162.2,412044.0
2015-08-12 15:00:00,162.22,162.37,161.53,161.87,423570.0,162.22,162.37,161.53,161.87,423570.0
2015-08-12 15:30:00,161.91,162.15,160.42,160.77,810061.0,161.91,162.15,160.42,160.77,810061.0
2015-08-13 09:30:00,162.66,163.7,160.08,160.5,540219.0,162.66,163.7,160.08,160.5,540219.0
2015-08-13 10:00:00,160.45,161.5,160.05,160.54,384117.0,160.45,161.5,160.05,160.54,384117.0
2015-08-13 10:30:00,160.54,162.23,160.34,161.73,261124.0,160.54,162.23,160.34,161.73,261124.0
2015-08-13 11:00:00,161.75,161.94,161.38,161.69,219502.0,161.75,161.94,161.38,161.69,219502.0
2015-08-13 11:30:00,161.74,161.87,161.44,161.76,167585.0,161.74,161.87,161.44,161.76,167585.0
2015-08-13 12:00:00,161.76,162.6,161.59,162.33,470744.0,161.76,162.6,161.59,162.33,470744.0
2015-08-13 12:30:00,162.43,163.05,162.27,162.97,254073.0,162.43,163.05,162.27,162.97,254073.0
2015-08-13 13:00:00,162.92,163.25,162.34,162.65,255717.0,162.92,163.25,162.34,162.65,255717.0
2015-08-13 13:30:00,162.61,162.74,162.15,162.33,232567.0,162.61,162.74,162.15,162.33,232567.0
2015-08-13 14:00:00,162.36,162.65,161.91,162.45,498627.0,162.36,162.65,161.91,162.45,498627.0
2015-08-13 14:30:00,162.49,162.6,161.77,162.14,187544.0,162.49,162.6,161.77,162.14,187544.0
2015-08-13 15:00:00,162.14,162.25,160.65,161.01,354919.0,162.14,162.25,160.65,161.01,354919.0
2015-08-13 15:30:00,160.93,161.22,160.64,160.9,338352.0,160.93,161.22,160.64,160.9,338352.0
2015-08-14 09:30:00,160.91,162.81,160.54,162.78,325046.0,160.91,162.81,160.54,162.78,325046.0
2015-08-14 10:00:00,162.78,163.51,162.6,162.99,460951.0,162.78,163.51,162.6,162.99,460951.0
2015-08-14 10:30:00,163.06,164.82,162.92,164.06,419886.0,163.06,164.82,162.92,164.06,419886.0
2015-08-14 11:00:00,164.0,165.41,163.92,164.48,507421.0,164.0,165.41,163.92,164.48,507421.0
2015-08-14 11:30:00,164.5,164.66,164.0,164.07,258841.0,164.5,164.66,164.0,164.07,258841.0
2015-08-14 12:00:00,164.07,164.32,163.34,163.86,220656.0,164.07,164.32,163.34,163.86,220656.0
2015-08-14 12:30:00,163.85,163.98,163.4,163.42,290155.0,163.85,163.98,163.4,163.42,290155.0
2015-08-14 13:00:00,163.42,164.47,163.34,164.14,184515.0,163.42,164.47,163.34,164.14,184515.0
2015-08-14 13:30:00,164.18,164.73,164.17,164.63,205757.0,164.18,164.73,164.17,164.63,205757.0
2015-08-14 14:00:00,164.58,164.8,164.44,164.77,204741.0,164.58,164.8,164.44,164.77,204741.0
2015-08-14 14:30:00,164.77,165.71,164.58,165.7,331535.0,164.77,165.71,164.58,165.7,331535.0
2015-08-14 15:00:00,165.7,166.24,165.41,165.5,406162.0,165.7,166.24,165.41,165.5,406162.0
2015-08-14 15:30:00,165.5,165.6,163.6,164.24,683734.0,165.5,165.6,163.6,164.24,683734.0
2015-08-17 09:30:00,163.55,165.9,163.5,165.9,384935.0,163.55,165.9,163.5,165.9,384935.0
2015-08-17 10:00:00,165.96,167.27,165.4,166.25,470694.0,165.96,167.27,165.4,166.25,470694.0
2015-08-17 10:30:00,166.26,167.0,165.8,166.9,218105.0,166.26,167.0,165.8,166.9,218105.0
2015-08-17 11:00:00,166.91,166.92,166.0,166.12,194685.0,166.91,166.92,166.0,166.12,194685.0
2015-08-17 11:30:00,166.12,166.57,165.88,166.49,236836.0,166.12,166.57,165.88,166.49,236836.0
2015-08-17 12:00:00,166.47,167.06,166.19,166.86,141906.0,166.47,167.06,166.19,166.86,141906.0
2015-08-17 12:30:00,166.86,167.33,166.8,167.24,152788.0,166.86,167.33,166.8,167.24,152788.0
2015-08-17 13:00:00,167.32,167.95,167.23,167.82,173732.0,167.32,167.95,167.23,167.82,173732.0
2015-08-17 13:30:00,167.82,167.86,167.43,167.6,135630.0,167.82,167.86,167.43,167.6,135630.0
2015-08-17 14:00:00,167.63,167.75,166.75,166.83,131816.0,167.63,167.75,166.75,166.83,131816.0
2015-08-17 14:30:00,166.84,167.4,166.54,167.32,119314.0,166.84,167.4,166.54,167.32,119314.0
2015-08-17 15:00:00,167.36,167.57,167.12,167.53,140336.0,167.36,167.57,167.12,167.53,140336.0
2015-08-17 15:30:00,167.53,167.72,166.93,167.44,294419.0,167.53,167.72,166.93,167.44,294419.0
2015-08-18 09:30:00,164.37,166.84,163.76,166.73,647224.0,164.37,166.84,163.76,166.73,647224.0
2015-08-18 10:00:00,166.73,168.1,165.66,166.46,374795.0,166.73,168.1,165.66,166.46,374795.0
2015-08-18 10:30:00,166.31,168.32,166.31,168.15,367079.0,166.31,168.32,166.31,168.15,367079.0
2015-08-18 11:00:00,168.14,168.51,167.8,168.0,292227.0,168.14,168.51,167.8,168.0,292227.0
2015-08-18 11:30:00,168.05,168.19,167.8,167.99,185625.0,168.05,168.19,167.8,167.99,185625.0
2015-08-18 12:00:00,168.03,168.13,167.62,167.62,186650.0,168.03,168.13,167.62,167.62,186650.0
2015-08-18 12:30:00,167.72,168.07,167.28,167.32,194096.0,167.72,168.07,167.28,167.32,194096.0
2015-08-18 13:00:00,167.33,167.53,166.63,166.79,358789.0,167.33,167.53,166.63,166.79,358789.0
2015-08-18 13:30:00,166.79,167.2,166.19,166.61,235499.0,166.79,167.2,166.19,166.61,235499.0
2015-08-18 14:00:00,166.59,167.29,166.52,167.25,151818.0,166.59,167.29,166.52,167.25,151818.0
2015-08-18 14:30:00,167.24,167.53,166.71,166.95,208442.0,167.24,167.53,166.71,166.95,208442.0
2015-08-18 15:00:00,166.95,167.15,166.38,166.44,248307.0,166.95,167.15,166.38,166.44,248307.0
2015-08-18 15:30:00,166.45,166.77,165.36,166.15,331117.0,166.45,166.77,165.36,166.15,331117.0
2015-08-19 09:30:00,165.1,165.68,162.5,163.08,507048.0,165.1,165.68,162.5,163.08,507048.0
2015-08-19 10:00:00,163.12,164.7,162.72,164.05,567602.0,163.12,164.7,162.72,164.05,567602.0
2015-08-19 10:30:00,164.03,164.03,162.86,162.99,368969.0,164.03,164.03,162.86,162.99,368969.0
2015-08-19 11:00:00,162.99,163.29,161.58,161.76,373000.0,162.99,163.29,161.58,161.76,373000.0
2015-08-19 11:30:00,161.76,161.99,160.27,161.18,458290.0,161.76,161.99,160.27,161.18,458290.0
2015-08-19 12:00:00,161.2,161.53,160.58,161.08,462772.0,161.2,161.53,160.58,161.08,462772.0
2015-08-19 12:30:00,161.08,162.1,161.07,162.08,260268.0,161.08,162.1,161.07,162.08,260268.0
2015-08-19 13:00:00,162.09,162.72,161.62,162.39,391395.0,162.09,162.72,161.62,162.39,391395.0
2015-08-19 13:30:00,162.43,162.47,161.59,161.81,242479.0,162.43,162.47,161.59,161.81,242479.0
2015-08-19 14:00:00,161.79,163.25,161.65,162.93,383403.0,161.79,163.25,161.65,162.93,383403.0
2015-08-19 14:30:00,162.89,163.09,161.76,161.78,262367.0,162.89,163.09,161.76,161.78,262367.0
2015-08-19 15:00:00,161.77,163.0,161.51,162.92,358823.0,161.77,163.0,161.51,162.92,358823.0
2015-08-19 15:30:00,162.95,163.36,162.53,162.84,458460.0,162.95,163.36,162.53,162.84,458460.0
2015-08-20 09:30:00,160.41,161.24,159.52,159.74,705184.0,160.41,161.24,159.52,159.74,705184.0
2015-08-20 10:00:00,159.72,159.97,157.31,157.72,529959.0,159.72,159.97,157.31,157.72,529959.0
2015-08-20 10:30:00,157.74,159.0,157.35,158.47,628592.0,157.74,159.0,157.35,158.47,628592.0
2015-08-20 11:00:00,158.46,159.77,158.28,159.52,328642.0,158.46,159.77,158.28,159.52,328642.0
2015-08-20 11:30:00,159.49,160.39,159.39,160.08,272460.0,159.49,160.39,159.39,160.08,272460.0
2015-08-20 12:00:00,160.08,160.09,158.86,159.19,184105.0,160.08,160.09,158.86,159.19,184105.0
2015-08-20 12:30:00,159.13,159.72,158.05,158.05,190055.0,159.13,159.72,158.05,158.05,190055.0
2015-08-20 13:00:00,158.06,159.14,157.9,158.99,247359.0,158.06,159.14,157.9,158.99,247359.0
2015-08-20 13:30:00,158.99,159.09,157.78,158.27,259110.0,158.99,159.09,157.78,158.27,259110.0
2015-08-20 14:00:00,158.28,158.81,157.96,158.51,196372.0,158.28,158.81,157.96,158.51,196372.0
2015-08-20 14:30:00,158.45,158.63,157.78,158.07,217588.0,158.45,158.63,157.78,158.07,217588.0
2015-08-20 15:00:00,158.07,159.24,158.03,158.37,429262.0,158.07,159.24,158.03,158.37,429262.0
2015-08-20 15:30:00,158.33,158.53,157.2,157.4,519284.0,158.33,158.53,157.2,157.4,519284.0
2015-08-21 09:30:00,154.45,156.52,152.76,156.5,1161476.0,154.45,156.52,152.76,156.5,1161476.0
2015-08-21 10:00:00,156.48,157.99,156.39,156.62,537485.0,156.48,157.99,156.39,156.62,537485.0
2015-08-21 10:30:00,156.64,157.23,154.94,155.64,561071.0,156.64,157.23,154.94,155.64,561071.0
2015-08-21 11:00:00,155.64,156.65,155.36,156.06,329865.0,155.64,156.65,155.36,156.06,329865.0
2015-08-21 11:30:00,156.09,156.1,154.7,155.43,204082.0,156.09,156.1,154.7,155.43,204082.0
2015-08-21 12:00:00,155.5,156.88,155.2,155.33,356039.0,155.5,156.88,155.2,155.33,356039.0
2015-08-21 12:30:00,155.37,155.98,155.0,155.0,235209.0,155.37,155.98,155.0,155.0,235209.0
2015-08-21 13:00:00,155.0,155.51,154.1,155.5,175703.0,155.0,155.51,154.1,155.5,175703.0
2015-08-21 13:30:00,155.47,155.67,154.79,155.67,157673.0,155.47,155.67,154.79,155.67,157673.0
2015-08-21 14:00:00,155.72,155.85,155.1,155.45,187042.0,155.72,155.85,155.1,155.45,187042.0
2015-08-21 14:30:00,155.45,155.71,154.22,154.7,214154.0,155.45,155.71,154.22,154.7,214154.0
2015-08-21 15:00:00,154.74,155.24,153.5,153.91,500948.0,154.74,155.24,153.5,153.91,500948.0
2015-08-21 15:30:00,153.89,153.99,152.79,152.91,939294.0,153.89,153.99,152.79,152.91,939294.0
2015-08-24 09:30:00,125.15,145.38,100.0,140.15,2590060.0,125.15,145.38,100.0,140.15,2590060.0
2015-08-24 10:00:00,140.28,146.95,139.81,144.63,1081065.0,140.28,146.95,139.81,144.63,1081065.0
2015-08-24 10:30:00,144.57,144.82,141.34,142.46,818022.0,144.57,144.82,141.34,142.46,818022.0
2015-08-24 11:00:00,142.39,142.79,140.62,140.85,513952.0,142.39,142.79,140.62,140.85,513952.0
2015-08-24 11:30:00,140.85,143.18,140.11,142.2,613465.0,140.85,143.18,140.11,142.2,613465.0
2015-08-24 12:00:00,142.2,144.44,141.44,143.49,518546.0,142.2,144.44,141.44,143.49,518546.0
2015-08-24 12:30:00,143.47,145.23,143.12,143.63,314594.0,143.47,145.23,143.12,143.63,314594.0
2015-08-24 13:00:00,143.64,144.69,143.2,143.45,252825.0,143.64,144.69,143.2,143.45,252825.0
2015-08-24 13:30:00,143.42,145.49,143.23,143.45,431907.0,143.42,145.49,143.23,143.45,431907.0
2015-08-24 14:00:00,143.36,144.43,143.36,143.5,401704.0,143.36,144.43,143.36,143.5,401704.0
2015-08-24 14:30:00,143.53,143.93,141.83,141.9,661061.0,143.53,143.93,141.83,141.9,661061.0
2015-08-24 15:00:00,141.9,141.94,140.11,141.32,713078.0,141.9,141.94,140.11,141.32,713078.0
2015-08-24 15:30:00,141.23,142.92,140.82,140.94,923451.0,141.23,142.92,140.82,140.94,923451.0
2015-08-25 09:30:00,149.7,153.18,147.0,148.38,1261472.0,149.7,153.18,147.0,148.38,1261472.0
2015-08-25 10:00:00,148.14,150.5,147.92,150.0,422718.0,148.14,150.5,147.92,150.0,422718.0
2015-08-25 10:30:00,150.0,150.08,147.3,148.0,417434.0,150.0,150.08,147.3,148.0,417434.0
2015-08-25 11:00:00,147.87,149.1,147.56,148.01,281766.0,147.87,149.1,147.56,148.01,281766.0
2015-08-25 11:30:00,148.01,148.92,147.33,147.75,164908.0,148.01,148.92,147.33,147.75,164908.0
2015-08-25 12:00:00,147.9,148.4,147.22,147.61,223304.0,147.9,148.4,147.22,147.61,223304.0
2015-08-25 12:30:00,147.6,148.08,147.33,147.77,282861.0,147.6,148.08,147.33,147.77,282861.0
2015-08-25 13:00:00,147.77,147.99,146.01,146.02,387854.0,147.77,147.99,146.01,146.02,387854.0
2015-08-25 13:30:00,146.01,146.33,144.38,144.38,446881.0,146.01,146.33,144.38,144.38,446881.0
2015-08-25 14:00:00,144.4,144.4,142.0,143.04,654219.0,144.4,144.4,142.0,143.04,654219.0
2015-08-25 14:30:00,143.01,143.12,141.64,142.07,434117.0,143.01,143.12,141.64,142.07,434117.0
2015-08-25 15:00:00,142.05,142.34,139.9,140.26,799243.0,142.05,142.34,139.9,140.26,799243.0
2015-08-25 15:30:00,140.23,140.8,135.61,136.98,1754756.0,140.23,140.8,135.61,136.98,1754756.0
2015-08-26 09:30:00,139.9,140.8,138.22,138.93,1381504.0,139.9,140.8,138.22,138.93,1381504.0
2015-08-26 10:00:00,139.0,141.43,138.6,140.65,872157.0,139.0,141.43,138.6,140.65,872157.0
2015-08-26 10:30:00,140.69,142.18,140.43,140.69,601098.0,140.69,142.18,140.43,140.69,601098.0
2015-08-26 11:00:00,140.6,141.0,139.5,139.65,507010.0,140.6,141.0,139.5,139.65,507010.0
2015-08-26 11:30:00,139.65,139.77,137.85,138.06,583608.0,139.65,139.77,137.85,138.06,583608.0
2015-08-26 12:00:00,138.06,138.22,137.0,137.04,514823.0,138.06,138.22,137.0,137.04,514823.0
2015-08-26 12:30:00,137.09,138.32,136.06,137.97,422056.0,137.09,138.32,136.06,137.97,422056.0
2015-08-26 13:00:00,138.04,139.23,137.33,139.22,291560.0,138.04,139.23,137.33,139.22,291560.0
2015-08-26 13:30:00,139.0,140.13,138.33,139.74,401202.0,139.0,140.13,138.33,139.74,401202.0
2015-08-26 14:00:00,139.86,140.46,138.45,139.04,272080.0,139.86,140.46,138.45,139.04,272080.0
2015-08-26 14:30:00,139.18,140.97,138.58,140.75,280735.0,139.18,140.97,138.58,140.75,280735.0
2015-08-26 15:00:00,140.7,142.08,140.29,141.59,434082.0,140.7,142.08,140.29,141.59,434082.0
2015-08-26 15:30:00,141.58,143.33,141.01,142.42,724477.0,141.58,143.33,141.01,142.42,724477.0
2015-08-27 09:30:00,147.25,150.49,147.11,148.05,1157881.0,147.25,150.49,147.11,148.05,1157881.0
2015-08-27 10:00:00,148.01,149.5,147.79,149.11,424015.0,148.01,149.5,147.79,149.11,424015.0
2015-08-27 10:30:00,149.1,151.4,148.97,151.4,347875.0,149.1,151.4,148.97,151.4,347875.0
2015-08-27 11:00:00,151.4,152.98,150.8,152.66,513048.0,151.4,152.98,150.8,152.66,513048.0
2015-08-27 11:30:00,152.89,152.93,149.36,149.76,518916.0,152.89,152.93,149.36,149.76,518916.0
2015-08-27 12:00:00,149.76,151.59,149.42,151.5,353809.0,149.76,151.59,149.42,151.5,353809.0
2015-08-27 12:30:00,151.32,151.54,150.39,150.98,138698.0,151.32,151.54,150.39,150.98,138698.0
2015-08-27 13:00:00,151.0,152.48,150.76,151.13,250648.0,151.0,152.48,150.76,151.13,250648.0
2015-08-27 13:30:00,151.06,151.52,150.24,151.02,126833.0,151.06,151.52,150.24,151.02,126833.0
2015-08-27 14:00:00,150.98,151.63,150.18,150.7,137772.0,150.98,151.63,150.18,150.7,137772.0
2015-08-27 14:30:00,150.68,151.69,149.73,149.96,269270.0,150.68,151.69,149.73,149.96,269270.0
2015-08-27 15:00:00,150.09,150.98,149.3,150.76,409353.0,150.09,150.98,149.3,150.76,409353.0
2015-08-27 15:30:00,150.85,152.09,150.27,151.96,465323.0,150.85,152.09,150.27,151.96,465323.0
2015-08-28 09:30:00,150.17,153.76,150.0,152.38,407829.0,150.17,153.76,150.0,152.38,407829.0
2015-08-28 10:00:00,152.65,152.77,151.62,152.41,236271.0,152.65,152.77,151.62,152.41,236271.0
2015-08-28 10:30:00,152.37,152.64,151.95,152.55,223714.0,152.37,152.64,151.95,152.55,223714.0
2015-08-28 11:00:00,152.54,153.3,152.3,152.63,194181.0,152.54,153.3,152.3,152.63,194181.0
2015-08-28 11:30:00,152.54,152.99,151.93,152.08,151352.0,152.54,152.99,151.93,152.08,151352.0
2015-08-28 12:00:00,152.03,152.29,151.7,151.99,268438.0,152.03,152.29,151.7,151.99,268438.0
2015-08-28 12:30:00,152.02,152.19,151.81,151.99,276470.0,152.02,152.19,151.81,151.99,276470.0
2015-08-28 13:00:00,152.06,152.45,151.77,151.84,243487.0,152.06,152.45,151.77,151.84,243487.0
2015-08-28 13:30:00,151.84,152.04,150.87,151.3,259402.0,151.84,152.04,150.87,151.3,259402.0
2015-08-28 14:00:00,151.3,151.87,150.75,151.22,164145.0,151.3,151.87,150.75,151.22,164145.0
2015-08-28 14:30:00,151.26,151.79,150.84,151.6,120128.0,151.26,151.79,150.84,151.6,120128.0
2015-08-28 15:00:00,151.6,152.13,151.33,151.98,250812.0,151.6,152.13,151.33,151.98,250812.0
2015-08-28 15:30:00,151.98,152.37,151.66,152.13,553791.0,151.98,152.37,151.66,152.13,553791.0
2015-08-31 09:30:00,152.44,153.34,149.18,149.41,916494.0,152.44,153.34,149.18,149.41,916494.0
2015-08-31 10:00:00,149.38,150.45,148.73,150.16,676236.0,149.38,150.45,148.73,150.16,676236.0
2015-08-31 10:30:00,150.21,150.5,149.48,149.55,417376.0,150.21,150.5,149.48,149.55,417376.0
2015-08-31 11:00:00,149.55,150.17,149.02,150.15,265184.0,149.55,150.17,149.02,150.15,265184.0
2015-08-31 11:30:00,150.19,150.74,149.78,150.14,280296.0,150.19,150.74,149.78,150.14,280296.0
2015-08-31 12:00:00,150.14,150.46,149.5,149.91,229388.0,150.14,150.46,149.5,149.91,229388.0
2015-08-31 12:30:00,149.9,150.02,149.4,149.57,150084.0,149.9,150.02,149.4,149.57,150084.0
2015-08-31 13:00:00,149.5,149.65,148.35,148.71,282922.0,149.5,149.65,148.35,148.71,282922.0
2015-08-31 13:30:00,148.73,149.14,147.3,147.86,379004.0,148.73,149.14,147.3,147.86,379004.0
2015-08-31 14:00:00,147.95,148.03,146.66,146.95,319578.0,147.95,148.03,146.66,146.95,319578.0
2015-08-31 14:30:00,147.01,147.53,146.1,146.41,317264.0,147.01,147.53,146.1,146.41,317264.0
2015-08-31 15:00:00,146.43,147.61,146.37,147.2,461640.0,146.43,147.61,146.37,147.2,461640.0
2015-08-31 15:30:00,147.2,148.13,147.19,147.28,989386.0,147.2,148.13,147.19,147.28,989386.0
2015-09-01 09:30:00,142.6,145.99,142.6,144.85,683980.0,142.6,145.99,142.6,144.85,683980.0
2015-09-01 10:00:00,144.87,146.92,143.93,146.71,430639.0,144.87,146.92,143.93,146.71,430639.0
2015-09-01 10:30:00,146.67,147.43,145.61,145.94,318682.0,146.67,147.43,145.61,145.94,318682.0
2015-09-01 11:00:00,145.87,146.74,145.34,145.48,224467.0,145.87,146.74,145.34,145.48,224467.0
2015-09-01 11:30:00,145.45,145.77,144.9,145.1,177045.0,145.45,145.77,144.9,145.1,177045.0
2015-09-01 12:00:00,145.13,145.65,144.82,145.05,170291.0,145.13,145.65,144.82,145.05,170291.0
2015-09-01 12:30:00,145.05,145.05,144.1,144.37,134838.0,145.05,145.05,144.1,144.37,134838.0
2015-09-01 13:00:00,144.43,145.12,143.81,144.41,233734.0,144.43,145.12,143.81,144.41,233734.0
2015-09-01 13:30:00,144.34,145.13,143.86,144.95,211976.0,144.34,145.13,143.86,144.95,211976.0
2015-09-01 14:00:00,144.96,144.99,143.22,143.43,228071.0,144.96,144.99,143.22,143.43,228071.0
2015-09-01 14:30:00,143.37,143.82,142.86,142.87,183142.0,143.37,143.82,142.86,142.87,183142.0
2015-09-01 15:00:00,142.9,143.32,142.75,143.02,267924.0,142.9,143.32,142.75,143.02,267924.0
2015-09-01 15:30:00,142.99,144.01,142.88,143.55,687530.0,142.99,144.01,142.88,143.55,687530.0
2015-09-02 09:30:00,146.06,146.29,143.85,145.62,234924.0,146.06,146.29,143.85,145.62,234924.0
2015-09-02 10:00:00,145.63,145.88,144.56,145.0,170491.0,145.63,145.88,144.56,145.0,170491.0
2015-09-02 10:30:00,145.0,145.2,143.76,144.75,204711.0,145.0,145.2,143.76,144.75,204711.0
2015-09-02 11:00:00,144.81,145.72,144.81,145.57,110103.0,144.81,145.72,144.81,145.57,110103.0
2015-09-02 11:30:00,145.5,145.89,145.19,145.29,72869.0,145.5,145.89,145.19,145.29,72869.0
2015-09-02 12:00:00,145.28,145.5,144.62,145.13,94741.0,145.28,145.5,144.62,145.13,94741.0
2015-09-02 12:30:00,145.0,146.24,144.77,146.22,95927.0,145.0,146.24,144.77,146.22,95927.0
2015-09-02 13:00:00,146.2,146.7,145.69,146.7,52295.0,146.2,146.7,145.69,146.7,52295.0
2015-09-02 13:30:00,146.76,146.91,146.23,146.48,61464.0,146.76,146.91,146.23,146.48,61464.0
2015-09-02 14:00:00,146.53,146.83,146.05,146.27,72652.0,146.53,146.83,146.05,146.27,72652.0
2015-09-02 14:30:00,146.34,146.44,145.68,146.35,69287.0,146.34,146.44,145.68,146.35,69287.0
2015-09-02 15:00:00,146.28,146.88,146.19,146.59,141877.0,146.28,146.88,146.19,146.59,141877.0
2015-09-02 15:30:00,146.54,148.16,146.5,148.14,245819.0,146.54,148.16,146.5,148.14,245819.0
2015-09-03 09:30:00,149.0,149.49,146.27,146.73,201882.0,149.0,149.49,146.27,146.73,201882.0
2015-09-03 10:00:00,146.74,148.23,146.5,148.15,176473.0,146.74,148.23,146.5,148.15,176473.0
2015-09-03 10:30:00,148.15,148.25,147.38,148.17,131876.0,148.15,148.25,147.38,148.17,131876.0
2015-09-03 11:00:00,148.17,148.5,147.71,148.14,265870.0,148.17,148.5,147.71,148.14,265870.0
2015-09-03 11:30:00,148.23,148.58,148.15,148.28,144454.0,148.23,148.58,148.15,148.28,144454.0
2015-09-03 12:00:00,148.31,148.58,148.11,148.39,130754.0,148.31,148.58,148.11,148.39,130754.0
2015-09-03 12:30:00,148.35,148.59,148.18,148.35,159005.0,148.35,148.59,148.18,148.35,159005.0
2015-09-03 13:00:00,148.36,149.01,147.49,148.93,243826.0,148.36,149.01,147.49,148.93,243826.0
2015-09-03 13:30:00,148.94,148.94,148.28,148.32,88495.0,148.94,148.94,148.28,148.32,88495.0
2015-09-03 14:00:00,148.29,148.81,147.85,148.75,153285.0,148.29,148.81,147.85,148.75,153285.0
2015-09-03 14:30:00,148.72,149.49,148.59,149.35,130413.0,148.72,149.49,148.59,149.35,130413.0
2015-09-03 15:00:00,149.35,149.64,148.76,149.2,249986.0,149.35,149.64,148.76,149.2,249986.0
2015-09-03 15:30:00,149.01,149.64,148.81,149.11,487054.0,149.01,149.64,148.81,149.11,487054.0
2015-09-04 09:30:00,146.21,147.7,146.0,146.99,249693.0,146.21,147.7,146.0,146.99,249693.0
2015-09-04 10:00:00,147.0,147.19,144.56,145.46,451663.0,147.0,147.19,144.56,145.46,451663.0
2015-09-04 10:30:00,145.28,146.96,144.84,146.25,338953.0,145.28,146.96,144.84,146.25,338953.0
2015-09-04 11:00:00,146.45,146.58,145.71,146.01,75767.0,146.45,146.58,145.71,146.01,75767.0
2015-09-04 11:30:00,145.91,145.94,145.02,145.62,84763.0,145.91,145.94,145.02,145.62,84763.0
2015-09-04 12:00:00,145.56,145.57,144.83,145.03,117996.0,145.56,145.57,144.83,145.03,117996.0
2015-09-04 12:30:00,145.05,145.17,144.55,144.67,262917.0,145.05,145.17,144.55,144.67,262917.0
2015-09-04 13:00:00,144.65,144.79,144.32,144.47,222982.0,144.65,144.79,144.32,144.47,222982.0
2015-09-04 13:30:00,144.56,144.72,144.31,144.47,219645.0,144.56,144.72,144.31,144.47,219645.0
2015-09-04 14:00:00,144.43,144.54,144.15,144.47,192646.0,144.43,144.54,144.15,144.47,192646.0
2015-09-04 14:30:00,144.39,145.06,144.22,144.99,139032.0,144.39,145.06,144.22,144.99,139032.0
2015-09-04 15:00:00,145.04,145.32,144.91,145.0,195533.0,145.04,145.32,144.91,145.0,195533.0
2015-09-04 15:30:00,145.0,146.6,145.0,146.0,362663.0,145.0,146.6,145.0,146.0,362663.0
2015-09-08 09:30:00,151.34,152.87,149.5,151.5,624790.0,151.34,152.87,149.5,151.5,624790.0
2015-09-08 10:00:00,151.5,152.39,150.09,150.56,287994.0,151.5,152.39,150.09,150.56,287994.0
2015-09-08 10:30:00,150.48,150.83,149.35,150.05,343624.0,150.48,150.83,149.35,150.05,343624.0
2015-09-08 11:00:00,150.05,150.53,149.33,149.82,290641.0,150.05,150.53,149.33,149.82,290641.0
2015-09-08 11:30:00,149.81,150.07,148.51,148.88,246652.0,149.81,150.07,148.51,148.88,246652.0
2015-09-08 12:00:00,148.81,149.48,146.93,147.97,483744.0,148.81,149.48,146.93,147.97,483744.0
2015-09-08 12:30:00,147.9,148.36,146.35,146.89,317903.0,147.9,148.36,146.35,146.89,317903.0
2015-09-08 13:00:00,146.72,146.98,146.03,146.3,189235.0,146.72,146.98,146.03,146.3,189235.0
2015-09-08 13:30:00,146.31,148.95,146.25,148.47,224421.0,146.31,148.95,146.25,148.47,224421.0
2015-09-08 14:00:00,148.45,148.93,147.81,148.12,166855.0,148.45,148.93,147.81,148.12,166855.0
2015-09-08 14:30:00,148.15,148.29,147.59,147.96,285422.0,148.15,148.29,147.59,147.96,285422.0
2015-09-08 15:00:00,147.93,148.08,147.59,147.88,304697.0,147.93,148.08,147.59,147.88,304697.0
2015-09-08 15:30:00,147.89,148.34,147.72,148.2,519083.0,147.89,148.34,147.72,148.2,519083.0
2015-09-09 09:30:00,150.25,153.42,149.65,152.59,493450.0,150.25,153.42,149.65,152.59,493450.0
2015-09-09 10:00:00,152.5,152.63,150.83,151.93,211264.0,152.5,152.63,150.83,151.93,211264.0
2015-09-09 10:30:00,151.9,152.23,149.92,150.18,201402.0,151.9,152.23,149.92,150.18,201402.0
2015-09-09 11:00:00,150.13,150.9,149.31,149.5,139925.0,150.13,150.9,149.31,149.5,139925.0
2015-09-09 11:30:00,149.46,150.21,149.01,150.02,108753.0,149.46,150.21,149.01,150.02,108753.0
2015-09-09 12:00:00,150.01,150.8,149.93,150.36,157797.0,150.01,150.8,149.93,150.36,157797.0
2015-09-09 12:30:00,150.41,151.32,150.41,150.77,143645.0,150.41,151.32,150.41,150.77,143645.0
2015-09-09 13:00:00,150.74,151.19,150.6,150.78,110294.0,150.74,151.19,150.6,150.78,110294.0
2015-09-09 13:30:00,150.76,150.84,149.92,150.11,103872.0,150.76,150.84,149.92,150.11,103872.0
2015-09-09 14:00:00,150.11,150.81,149.9,150.37,107345.0,150.11,150.81,149.9,150.37,107345.0
2015-09-09 14:30:00,150.3,150.53,149.9,150.31,115135.0,150.3,150.53,149.9,150.31,115135.0
2015-09-09 15:00:00,150.31,151.47,150.18,150.77,172932.0,150.31,151.47,150.18,150.77,172932.0
2015-09-09 15:30:00,150.83,150.85,149.69,150.18,369772.0,150.83,150.85,149.69,150.18,369772.0
2015-09-10 09:30:00,149.2,149.86,146.75,147.02,341937.0,149.2,149.86,146.75,147.02,341937.0
2015-09-10 10:00:00,147.06,147.91,145.95,146.15,322971.0,147.06,147.91,145.95,146.15,322971.0
2015-09-10 10:30:00,146.02,148.13,145.8,147.51,183903.0,146.02,148.13,145.8,147.51,183903.0
2015-09-10 11:00:00,147.4,147.63,146.31,146.6,265888.0,147.4,147.63,146.31,146.6,265888.0
2015-09-10 11:30:00,146.6,147.28,146.44,146.83,234466.0,146.6,147.28,146.44,146.83,234466.0
2015-09-10 12:00:00,146.89,147.19,146.68,146.94,113665.0,146.89,147.19,146.68,146.94,113665.0
2015-09-10 12:30:00,146.94,147.47,146.88,147.18,201798.0,146.94,147.47,146.88,147.18,201798.0
2015-09-10 13:00:00,147.27,147.27,146.91,147.13,169927.0,147.27,147.27,146.91,147.13,169927.0
2015-09-10 13:30:00,147.17,147.75,146.95,147.47,327413.0,147.17,147.75,146.95,147.47,327413.0
2015-09-10 14:00:00,147.51,147.65,147.24,147.42,133872.0,147.51,147.65,147.24,147.42,133872.0
2015-09-10 14:30:00,147.39,147.51,146.9,146.96,239935.0,147.39,147.51,146.9,146.96,239935.0
2015-09-10 15:00:00,146.96,147.4,146.81,146.96,283456.0,146.96,147.4,146.81,146.96,283456.0
2015-09-10 15:30:00,146.91,147.39,146.61,146.72,439383.0,146.91,147.39,146.61,146.72,439383.0
2015-09-11 09:30:00,146.62,146.62,143.48,143.5,351153.0,146.62,146.62,143.48,143.5,351153.0
2015-09-11 10:00:00,143.5,144.0,142.52,142.88,590725.0,143.5,144.0,142.52,142.88,590725.0
2015-09-11 10:30:00,142.98,143.8,142.55,143.05,371891.0,142.98,143.8,142.55,143.05,371891.0
2015-09-11 11:00:00,143.06,143.3,142.63,143.1,227004.0,143.06,143.3,142.63,143.1,227004.0
2015-09-11 11:30:00,143.1,144.27,142.7,144.06,325338.0,143.1,144.27,142.7,144.06,325338.0
2015-09-11 12:00:00,144.02,144.77,143.7,144.38,275435.0,144.02,144.77,143.7,144.38,275435.0
2015-09-11 12:30:00,144.43,144.58,142.85,142.93,383317.0,144.43,144.58,142.85,142.93,383317.0
2015-09-11 13:00:00,142.98,143.11,142.65,142.84,170630.0,142.98,143.11,142.65,142.84,170630.0
2015-09-11 13:30:00,142.81,143.09,142.67,143.04,126794.0,142.81,143.09,142.67,143.04,126794.0
2015-09-11 14:00:00,143.05,143.14,142.77,142.83,280136.0,143.05,143.14,142.77,142.83,280136.0
2015-09-11 14:30:00,142.86,143.09,142.86,143.01,370357.0,142.86,143.09,142.86,143.01,370357.0
2015-09-11 15:00:00,143.01,144.44,142.96,144.27,500476.0,143.01,144.44,142.96,144.27,500476.0
2015-09-11 15:30:00,144.3,144.37,143.59,143.98,414925.0,144.3,144.37,143.59,143.98,414925.0
2015-09-14 09:30:00,143.92,143.98,140.15,140.23,414864.0,143.92,143.98,140.15,140.23,414864.0
2015-09-14 10:00:00,140.3,141.13,140.02,140.5,268274.0,140.3,141.13,140.02,140.5,268274.0
2015-09-14 10:30:00,140.53,141.39,140.49,141.08,230263.0,140.53,141.39,140.49,141.08,230263.0
2015-09-14 11:00:00,141.08,141.81,140.31,140.64,458271.0,141.08,141.81,140.31,140.64,458271.0
2015-09-14 11:30:00,140.71,141.17,140.3,140.94,236788.0,140.71,141.17,140.3,140.94,236788.0
2015-09-14 12:00:00,140.98,141.79,140.78,141.14,284801.0,140.98,141.79,140.78,141.14,284801.0
2015-09-14 12:30:00,141.14,141.66,141.05,141.05,219134.0,141.14,141.66,141.05,141.05,219134.0
2015-09-14 13:00:00,141.06,141.44,141.06,141.32,125665.0,141.06,141.44,141.06,141.32,125665.0
2015-09-14 13:30:00,141.33,141.42,140.99,141.29,193962.0,141.33,141.42,140.99,141.29,193962.0
2015-09-14 14:00:00,141.35,141.39,141.06,141.09,88344.0,141.35,141.39,141.06,141.09,88344.0
2015-09-14 14:30:00,141.08,141.37,141.01,141.24,156295.0,141.08,141.37,141.01,141.24,156295.0
2015-09-14 15:00:00,141.22,141.73,141.07,141.1,309462.0,141.22,141.73,141.07,141.1,309462.0
2015-09-14 15:30:00,141.1,141.4,141.0,141.25,370668.0,141.1,141.4,141.0,141.25,370668.0
2015-09-15 09:30:00,140.0,141.62,139.1,141.62,673415.0,140.0,141.62,139.1,141.62,673415.0
2015-09-15 10:00:00,141.56,142.14,139.78,140.26,314862.0,141.56,142.14,139.78,140.26,314862.0
2015-09-15 10:30:00,140.32,142.36,140.24,142.25,258140.0,140.32,142.36,140.24,142.25,258140.0
2015-09-15 11:00:00,142.35,144.06,142.34,143.08,236102.0,142.35,144.06,142.34,143.08,236102.0
2015-09-15 11:30:00,143.04,143.32,141.67,142.0,227462.0,143.04,143.32,141.67,142.0,227462.0
2015-09-15 12:00:00,141.96,142.28,141.28,141.62,147968.0,141.96,142.28,141.28,141.62,147968.0
2015-09-15 12:30:00,141.62,141.66,140.81,141.11,258775.0,141.62,141.66,140.81,141.11,258775.0
2015-09-15 13:00:00,141.12,141.93,140.92,141.85,175133.0,141.12,141.93,140.92,141.85,175133.0
2015-09-15 13:30:00,141.84,142.5,141.54,141.78,158827.0,141.84,142.5,141.54,141.78,158827.0
2015-09-15 14:00:00,141.81,141.99,140.55,141.31,171452.0,141.81,141.99,140.55,141.31,171452.0
2015-09-15 14:30:00,141.31,141.71,141.03,141.22,212087.0,141.31,141.71,141.03,141.22,212087.0
2015-09-15 15:00:00,141.28,142.5,141.15,141.48,389332.0,141.28,142.5,141.15,141.48,389332.0
2015-09-15 15:30:00,141.5,141.76,141.01,141.44,673855.0,141.5,141.76,141.01,141.44,673855.0
2015-09-16 09:30:00,144.7,147.32,144.15,146.06,652484.0,144.7,147.32,144.15,146.06,652484.0
2015-09-16 10:00:00,145.95,147.8,145.78,146.97,420892.0,145.95,147.8,145.78,146.97,420892.0
2015-09-16 10:30:00,147.02,148.15,146.56,147.91,261269.0,147.02,148.15,146.56,147.91,261269.0
2015-09-16 11:00:00,147.91,148.94,147.31,148.36,287279.0,147.91,148.94,147.31,148.36,287279.0
2015-09-16 11:30:00,148.43,149.11,148.08,148.67,462349.0,148.43,149.11,148.08,148.67,462349.0
2015-09-16 12:00:00,148.73,149.45,148.57,149.14,237239.0,148.73,149.45,148.57,149.14,237239.0
2015-09-16 12:30:00,149.26,149.38,148.9,149.38,94772.0,149.26,149.38,148.9,149.38,94772.0
2015-09-16 13:00:00,149.31,149.33,148.15,148.79,177265.0,149.31,149.33,148.15,148.79,177265.0
2015-09-16 13:30:00,148.66,149.27,148.48,149.19,98640.0,148.66,149.27,148.48,149.19,98640.0
2015-09-16 14:00:00,149.17,149.24,148.42,148.78,204613.0,149.17,149.24,148.42,148.78,204613.0
2015-09-16 14:30:00,148.8,151.0,148.74,150.78,327323.0,148.8,151.0,148.74,150.78,327323.0
2015-09-16 15:00:00,150.81,151.45,150.28,150.57,305026.0,150.81,151.45,150.28,150.57,305026.0
2015-09-16 15:30:00,150.62,151.09,150.1,150.35,508344.0,150.62,151.09,150.1,150.35,508344.0
2015-09-17 09:30:00,149.1,149.5,146.65,148.39,651347.0,149.1,149.5,146.65,148.39,651347.0
2015-09-17 10:00:00,148.35,149.6,147.99,148.32,230441.0,148.35,149.6,147.99,148.32,230441.0
2015-09-17 10:30:00,148.41,150.28,148.0,149.92,275887.0,148.41,150.28,148.0,149.92,275887.0
2015-09-17 11:00:00,149.98,151.27,149.98,151.03,215087.0,149.98,151.27,149.98,151.03,215087.0
2015-09-17 11:30:00,151.08,151.29,150.17,150.43,293154.0,151.08,151.29,150.17,150.43,293154.0
2015-09-17 12:00:00,150.43,150.5,149.33,149.39,130212.0,150.43,150.5,149.33,149.39,130212.0
2015-09-17 12:30:00,149.41,149.58,149.18,149.29,248433.0,149.41,149.58,149.18,149.29,248433.0
2015-09-17 13:00:00,149.25,149.29,147.81,147.96,328467.0,149.25,149.29,147.81,147.96,328467.0
2015-09-17 13:30:00,147.89,148.36,147.51,148.21,193660.0,147.89,148.36,147.51,148.21,193660.0
2015-09-17 14:00:00,148.38,148.57,146.66,147.46,443182.0,148.38,148.57,146.66,147.46,443182.0
2015-09-17 14:30:00,147.43,149.1,147.29,148.92,523610.0,147.43,149.1,147.29,148.92,523610.0
2015-09-17 15:00:00,148.9,148.92,146.65,147.25,427990.0,148.9,148.92,146.65,147.25,427990.0
2015-09-17 15:30:00,147.31,147.88,146.77,147.06,556395.0,147.31,147.88,146.77,147.06,556395.0
2015-09-18 09:30:00,144.22,145.56,144.03,145.3,725888.0,144.22,145.56,144.03,145.3,725888.0
2015-09-18 10:00:00,145.22,146.0,144.98,145.18,188490.0,145.22,146.0,144.98,145.18,188490.0
2015-09-18 10:30:00,145.3,145.54,144.45,145.0,167430.0,145.3,145.54,144.45,145.0,167430.0
2015-09-18 11:00:00,145.08,145.23,144.71,144.71,134647.0,145.08,145.23,144.71,144.71,134647.0
2015-09-18 11:30:00,144.7,145.33,144.46,144.78,179439.0,144.7,145.33,144.46,144.78,179439.0
2015-09-18 12:00:00,144.8,144.96,143.87,144.06,111309.0,144.8,144.96,143.87,144.06,111309.0
2015-09-18 12:30:00,144.05,144.41,143.77,144.13,110562.0,144.05,144.41,143.77,144.13,110562.0
2015-09-18 13:00:00,144.12,144.54,143.63,143.89,99470.0,144.12,144.54,143.63,143.89,99470.0
2015-09-18 13:30:00,143.88,144.1,143.53,143.63,137634.0,143.88,144.1,143.53,143.63,137634.0
2015-09-18 14:00:00,143.59,143.98,143.2,143.87,115939.0,143.59,143.98,143.2,143.87,115939.0
2015-09-18 14:30:00,143.78,143.99,143.22,143.7,93164.0,143.78,143.99,143.22,143.7,93164.0
2015-09-18 15:00:00,143.71,143.83,142.88,142.97,175840.0,143.71,143.83,142.88,142.97,175840.0
2015-09-18 15:30:00,142.97,143.04,142.26,142.42,497959.0,142.97,143.04,142.26,142.42,497959.0
2015-09-21 09:30:00,143.91,144.57,143.3,143.82,529280.0,143.91,144.57,143.3,143.82,529280.0
2015-09-21 10:00:00,143.82,144.12,143.76,143.85,309371.0,143.82,144.12,143.76,143.85,309371.0
2015-09-21 10:30:00,143.84,144.01,143.64,143.88,176951.0,143.84,144.01,143.64,143.88,176951.0
2015-09-21 11:00:00,143.88,144.0,142.27,142.38,211688.0,143.88,144.0,142.27,142.38,211688.0
2015-09-21 11:30:00,142.44,142.45,141.04,141.83,235948.0,142.44,142.45,141.04,141.83,235948.0
2015-09-21 12:00:00,141.74,141.93,141.25,141.74,136512.0,141.74,141.93,141.25,141.74,136512.0
2015-09-21 12:30:00,141.72,141.86,140.73,140.89,142811.0,141.72,141.86,140.73,140.89,142811.0
2015-09-21 13:00:00,140.88,141.28,140.8,141.08,76711.0,140.88,141.28,140.8,141.08,76711.0
2015-09-21 13:30:00,141.11,141.46,140.9,141.32,125655.0,141.11,141.46,140.9,141.32,125655.0
2015-09-21 14:00:00,141.35,141.67,141.22,141.35,59995.0,141.35,141.67,141.22,141.35,59995.0
2015-09-21 14:30:00,141.27,141.6,141.2,141.43,112275.0,141.27,141.6,141.2,141.43,112275.0
2015-09-21 15:00:00,141.41,141.63,140.8,140.92,136347.0,141.41,141.63,140.8,140.92,136347.0
2015-09-21 15:30:00,140.93,141.0,140.51,140.8,329970.0,140.93,141.0,140.51,140.8,329970.0
2015-09-22 09:30:00,139.22,139.59,137.17,137.52,479659.0,139.22,139.59,137.17,137.52,479659.0
2015-09-22 10:00:00,137.57,137.94,137.02,137.15,319639.0,137.57,137.94,137.02,137.15,319639.0
2015-09-22 10:30:00,137.16,137.22,136.6,136.89,192797.0,137.16,137.22,136.6,136.89,192797.0
2015-09-22 11:00:00,136.88,137.0,136.44,136.5,107607.0,136.88,137.0,136.44,136.5,107607.0
2015-09-22 11:30:00,136.43,136.87,136.19,136.87,144708.0,136.43,136.87,136.19,136.87,144708.0
2015-09-22 12:00:00,136.8,136.96,135.73,136.0,203808.0,136.8,136.96,135.73,136.0,203808.0
2015-09-22 12:30:00,136.03,136.26,135.5,135.56,241861.0,136.03,136.26,135.5,135.56,241861.0
2015-09-22 13:00:00,135.6,136.07,135.55,135.61,292575.0,135.6,136.07,135.55,135.61,292575.0
2015-09-22 13:30:00,135.62,136.12,135.4,135.9,281253.0,135.62,136.12,135.4,135.9,281253.0
2015-09-22 14:00:00,135.9,136.8,135.6,136.74,292320.0,135.9,136.8,135.6,136.74,292320.0
2015-09-22 14:30:00,136.74,137.0,135.79,136.11,189860.0,136.74,137.0,135.79,136.11,189860.0
2015-09-22 15:00:00,136.11,136.21,135.65,136.01,232462.0,136.11,136.21,135.65,136.01,232462.0
2015-09-22 15:30:00,136.02,136.38,135.84,136.11,875764.0,136.02,136.38,135.84,136.11,875764.0
2015-09-23 09:30:00,137.84,137.97,134.66,134.98,721776.0,137.84,137.97,134.66,134.98,721776.0
2015-09-23 10:00:00,135.07,135.25,134.33,134.64,255859.0,135.07,135.25,134.33,134.64,255859.0
2015-09-23 10:30:00,134.7,134.7,134.1,134.39,246834.0,134.7,134.7,134.1,134.39,246834.0
2015-09-23 11:00:00,134.41,134.47,133.58,133.65,207742.0,134.41,134.47,133.58,133.65,207742.0
2015-09-23 11:30:00,133.66,133.68,132.77,133.06,267170.0,133.66,133.68,132.77,133.06,267170.0
2015-09-23 12:00:00,133.04,133.1,132.52,132.85,230469.0,133.04,133.1,132.52,132.85,230469.0
2015-09-23 12:30:00,132.87,132.93,132.56,132.71,193362.0,132.87,132.93,132.56,132.71,193362.0
2015-09-23 13:00:00,132.72,132.78,132.24,132.42,184789.0,132.72,132.78,132.24,132.42,184789.0
2015-09-23 13:30:00,132.36,133.36,132.35,133.13,272092.0,132.36,133.36,132.35,133.13,272092.0
2015-09-23 14:00:00,133.18,133.74,132.85,132.85,306511.0,133.18,133.74,132.85,132.85,306511.0
2015-09-23 14:30:00,132.88,133.16,132.76,132.99,200440.0,132.88,133.16,132.76,132.99,200440.0
2015-09-23 15:00:00,132.93,133.06,132.31,132.47,361998.0,132.93,133.06,132.31,132.47,361998.0
2015-09-23 15:30:00,132.5,132.66,132.32,132.34,580586.0,132.5,132.66,132.32,132.34,580586.0
2015-09-24 09:30:00,131.35,133.0,130.77,132.79,672265.0,131.35,133.0,130.77,132.79,672265.0
2015-09-24 10:00:00,132.88,133.82,132.39,133.14,464267.0,132.88,133.82,132.39,133.14,464267.0
2015-09-24 10:30:00,133.27,133.39,131.64,132.59,307632.0,133.27,133.39,131.64,132.59,307632.0
2015-09-24 11:00:00,132.6,132.88,131.78,132.0,211562.0,132.6,132.88,131.78,132.0,211562.0
2015-09-24 11:30:00,132.0,132.84,132.0,132.71,88739.0,132.0,132.84,132.0,132.71,88739.0
2015-09-24 12:00:00,132.68,132.84,132.25,132.44,141424.0,132.68,132.84,132.25,132.44,141424.0
2015-09-24 12:30:00,132.42,132.88,132.17,132.32,125420.0,132.42,132.88,132.17,132.32,125420.0
2015-09-24 13:00:00,132.42,132.43,131.62,131.89,121085.0,132.42,132.43,131.62,131.89,121085.0
2015-09-24 13:30:00,131.92,132.13,131.6,132.02,99124.0,131.92,132.13,131.6,132.02,99124.0
2015-09-24 14:00:00,131.98,133.06,131.83,132.7,281518.0,131.98,133.06,131.83,132.7,281518.0
2015-09-24 14:30:00,132.66,133.0,132.54,132.8,453396.0,132.66,133.0,132.54,132.8,453396.0
2015-09-24 15:00:00,132.79,133.0,132.22,132.58,333034.0,132.79,133.0,132.22,132.58,333034.0
2015-09-24 15:30:00,132.55,132.77,132.39,132.58,509816.0,132.55,132.77,132.39,132.58,509816.0
2015-09-25 09:30:00,135.41,135.75,134.52,135.41,739234.0,135.41,135.75,134.52,135.41,739234.0
2015-09-25 10:00:00,135.44,135.65,135.01,135.13,358685.0,135.44,135.65,135.01,135.13,358685.0
2015-09-25 10:30:00,135.11,135.8,134.83,135.76,407101.0,135.11,135.8,134.83,135.76,407101.0
2015-09-25 11:00:00,135.76,135.85,135.19,135.44,173752.0,135.76,135.85,135.19,135.44,173752.0
2015-09-25 11:30:00,135.49,135.55,134.91,135.08,86273.0,135.49,135.55,134.91,135.08,86273.0
2015-09-25 12:00:00,135.13,135.2,134.9,135.15,93190.0,135.13,135.2,134.9,135.15,93190.0
2015-09-25 12:30:00,135.18,135.38,135.03,135.19,75693.0,135.18,135.38,135.03,135.19,75693.0
2015-09-25 13:00:00,135.18,135.4,134.86,135.01,72101.0,135.18,135.4,134.86,135.01,72101.0
2015-09-25 13:30:00,135.01,135.23,134.93,135.11,52996.0,135.01,135.23,134.93,135.11,52996.0
2015-09-25 14:00:00,135.17,135.3,134.0,134.06,119744.0,135.17,135.3,134.0,134.06,119744.0
2015-09-25 14:30:00,134.06,134.37,133.05,134.29,334795.0,134.06,134.37,133.05,134.29,334795.0
2015-09-25 15:00:00,134.18,134.58,133.24,134.33,189967.0,134.18,134.58,133.24,134.33,189967.0
2015-09-25 15:30:00,134.31,135.03,134.19,134.39,347295.0,134.31,135.03,134.19,134.39,347295.0
2015-09-28 09:30:00,133.01,135.41,132.5,133.18,494909.0,133.01,135.41,132.5,133.18,494909.0
2015-09-28 10:00:00,133.23,133.99,132.92,133.92,679759.0,133.23,133.99,132.92,133.92,679759.0
2015-09-28 10:30:00,133.92,134.89,133.46,134.54,261876.0,133.92,134.89,133.46,134.54,261876.0
2015-09-28 11:00:00,134.49,134.72,134.16,134.41,223332.0,134.49,134.72,134.16,134.41,223332.0
2015-09-28 11:30:00,134.48,135.24,134.36,134.45,245362.0,134.48,135.24,134.36,134.45,245362.0
2015-09-28 12:00:00,134.44,134.66,134.22,134.4,206775.0,134.44,134.66,134.22,134.4,206775.0
2015-09-28 12:30:00,134.33,134.44,133.52,133.74,143256.0,134.33,134.44,133.52,133.74,143256.0
2015-09-28 13:00:00,133.64,134.36,133.27,133.43,152706.0,133.64,134.36,133.27,133.43,152706.0
2015-09-28 13:30:00,133.51,133.93,132.6,132.61,155384.0,133.51,133.93,132.6,132.61,155384.0
2015-09-28 14:00:00,132.75,133.51,132.36,133.51,180122.0,132.75,133.51,132.36,133.51,180122.0
2015-09-28 14:30:00,133.44,134.38,133.36,133.88,213998.0,133.44,134.38,133.36,133.88,213998.0
2015-09-28 15:00:00,133.91,133.95,133.33,133.51,160625.0,133.91,133.95,133.33,133.51,160625.0
2015-09-28 15:30:00,133.48,133.98,132.86,133.03,392311.0,133.48,133.98,132.86,133.03,392311.0
2015-09-29 09:30:00,133.09,133.95,132.01,133.27,382744.0,133.09,133.95,132.01,133.27,382744.0
2015-09-29 10:00:00,133.19,135.62,132.86,135.1,300242.0,133.19,135.62,132.86,135.1,300242.0
2015-09-29 10:30:00,135.17,136.75,134.84,135.86,384741.0,135.17,136.75,134.84,135.86,384741.0
2015-09-29 11:00:00,135.86,136.55,135.66,136.31,156338.0,135.86,136.55,135.66,136.31,156338.0
2015-09-29 11:30:00,136.33,137.72,135.99,137.13,237131.0,136.33,137.72,135.99,137.13,237131.0
2015-09-29 12:00:00,137.03,137.08,136.36,136.83,114090.0,137.03,137.08,136.36,136.83,114090.0
2015-09-29 12:30:00,136.81,136.81,135.71,135.72,90445.0,136.81,136.81,135.71,135.72,90445.0
2015-09-29 13:00:00,135.83,137.09,135.66,137.01,202667.0,135.83,137.09,135.66,137.01,202667.0
2015-09-29 13:30:00,137.0,137.31,136.79,136.85,92313.0,137.0,137.31,136.79,136.85,92313.0
2015-09-29 14:00:00,136.89,136.89,135.98,136.47,153283.0,136.89,136.89,135.98,136.47,153283.0
2015-09-29 14:30:00,136.46,137.15,136.11,136.11,196723.0,136.46,137.15,136.11,136.11,196723.0
2015-09-29 15:00:00,136.07,136.5,135.51,135.81,167050.0,136.07,136.5,135.51,135.81,167050.0
2015-09-29 15:30:00,135.83,136.94,135.66,136.69,439843.0,135.83,136.94,135.66,136.69,439843.0
2015-09-30 09:30:00,136.86,139.6,136.83,137.65,561562.0,136.86,139.6,136.83,137.65,561562.0
2015-09-30 10:00:00,137.58,138.99,137.58,138.99,139868.0,137.58,138.99,137.58,138.99,139868.0
2015-09-30 10:30:00,138.87,139.39,138.21,138.37,222414.0,138.87,139.39,138.21,138.37,222414.0
2015-09-30 11:00:00,138.3,139.0,138.18,138.85,86145.0,138.3,139.0,138.18,138.85,86145.0
2015-09-30 11:30:00,138.79,138.97,137.48,137.48,146519.0,138.79,138.97,137.48,137.48,146519.0
2015-09-30 12:00:00,137.6,137.65,136.5,137.08,101291.0,137.6,137.65,136.5,137.08,101291.0
2015-09-30 12:30:00,136.95,137.3,136.01,136.16,65192.0,136.95,137.3,136.01,136.16,65192.0
2015-09-30 13:00:00,136.23,137.09,136.18,137.09,89620.0,136.23,137.09,136.18,137.09,89620.0
2015-09-30 13:30:00,137.09,138.0,136.9,137.74,84120.0,137.09,138.0,136.9,137.74,84120.0
2015-09-30 14:00:00,137.75,137.82,137.24,137.39,79571.0,137.75,137.82,137.24,137.39,79571.0
2015-09-30 14:30:00,137.45,137.63,136.85,137.32,102313.0,137.45,137.63,136.85,137.32,102313.0
2015-09-30 15:00:00,137.39,137.46,137.0,137.14,129174.0,137.39,137.46,137.0,137.14,129174.0
2015-09-30 15:30:00,137.13,137.8,137.04,137.4,372919.0,137.13,137.8,137.04,137.4,372919.0
2015-10-01 09:30:00,138.32,138.78,137.64,137.83,283523.0,138.32,138.78,137.64,137.83,283523.0
2015-10-01 10:00:00,137.82,138.36,137.15,138.03,230119.0,137.82,138.36,137.15,138.03,230119.0
2015-10-01 10:30:00,138.0,138.6,137.25,137.25,268594.0,138.0,138.6,137.25,137.25,268594.0
2015-10-01 11:00:00,137.22,137.64,136.9,137.48,231256.0,137.22,137.64,136.9,137.48,231256.0
2015-10-01 11:30:00,137.4,137.58,136.21,136.25,188758.0,137.4,137.58,136.21,136.25,188758.0
2015-10-01 12:00:00,136.23,137.69,136.17,137.49,246091.0,136.23,137.69,136.17,137.49,246091.0
2015-10-01 12:30:00,137.48,137.69,137.05,137.16,93904.0,137.48,137.69,137.05,137.16,93904.0
2015-10-01 13:00:00,137.12,137.12,135.72,135.79,127133.0,137.12,137.12,135.72,135.79,127133.0
2015-10-01 13:30:00,135.81,136.01,135.31,135.83,112588.0,135.81,136.01,135.31,135.83,112588.0
2015-10-01 14:00:00,135.83,136.63,135.62,136.63,153355.0,135.83,136.63,135.62,136.63,153355.0
2015-10-01 14:30:00,136.63,137.06,135.97,136.82,148786.0,136.63,137.06,135.97,136.82,148786.0
2015-10-01 15:00:00,136.75,137.14,136.58,136.84,136238.0,136.75,137.14,136.58,136.84,136238.0
2015-10-01 15:30:00,136.79,137.76,136.38,137.54,321287.0,136.79,137.76,136.38,137.54,321287.0
2015-10-02 09:30:00,136.6,140.29,136.31,140.07,580397.0,136.6,140.29,136.31,140.07,580397.0
2015-10-02 10:00:00,139.88,141.44,139.63,140.41,510261.0,139.88,141.44,139.63,140.41,510261.0
2015-10-02 10:30:00,140.38,141.25,140.0,141.25,284109.0,140.38,141.25,140.0,141.25,284109.0
2015-10-02 11:00:00,141.25,143.74,141.09,143.27,548938.0,141.25,143.74,141.09,143.27,548938.0
2015-10-02 11:30:00,143.27,144.37,143.27,144.28,315709.0,143.27,144.37,143.27,144.28,315709.0
2015-10-02 12:00:00,144.27,144.3,143.15,143.41,192049.0,144.27,144.3,143.15,143.41,192049.0
2015-10-02 12:30:00,143.4,144.99,143.26,144.99,267392.0,143.4,144.99,143.26,144.99,267392.0
2015-10-02 13:00:00,144.99,146.08,144.41,145.09,437212.0,144.99,146.08,144.41,145.09,437212.0
2015-10-02 13:30:00,145.11,145.5,143.57,143.87,255046.0,145.11,145.5,143.57,143.87,255046.0
2015-10-02 14:00:00,143.87,146.52,143.65,146.31,352690.0,143.87,146.52,143.65,146.31,352690.0
2015-10-02 14:30:00,146.24,147.2,145.74,145.75,329663.0,146.24,147.2,145.74,145.75,329663.0
2015-10-02 15:00:00,145.77,147.95,145.62,147.54,352784.0,145.77,147.95,145.62,147.54,352784.0
2015-10-02 15:30:00,147.56,149.09,147.24,148.65,949825.0,147.56,149.09,147.24,148.65,949825.0
2015-10-05 09:30:00,149.55,149.55,145.5,147.25,813737.0,149.55,149.55,145.5,147.25,813737.0
2015-10-05 10:00:00,147.26,149.83,146.8,149.75,327790.0,147.26,149.83,146.8,149.75,327790.0
2015-10-05 10:30:00,149.73,149.75,147.81,148.45,224097.0,149.73,149.75,147.81,148.45,224097.0
2015-10-05 11:00:00,148.5,148.74,147.71,147.84,173673.0,148.5,148.74,147.71,147.84,173673.0
2015-10-05 11:30:00,148.0,148.1,147.53,148.04,190354.0,148.0,148.1,147.53,148.04,190354.0
2015-10-05 12:00:00,148.03,148.79,147.89,148.74,121392.0,148.03,148.79,147.89,148.74,121392.0
2015-10-05 12:30:00,148.67,150.38,148.64,149.37,326113.0,148.67,150.38,148.64,149.37,326113.0
2015-10-05 13:00:00,149.37,149.66,149.01,149.43,125593.0,149.37,149.66,149.01,149.43,125593.0
2015-10-05 13:30:00,149.43,149.85,148.59,149.55,166237.0,149.43,149.85,148.59,149.55,166237.0
2015-10-05 14:00:00,149.56,149.77,149.16,149.49,162560.0,149.56,149.77,149.16,149.49,162560.0
2015-10-05 14:30:00,149.55,149.61,148.81,149.0,110935.0,149.55,149.61,148.81,149.0,110935.0
2015-10-05 15:00:00,148.98,149.24,148.64,148.92,129409.0,148.98,149.24,148.64,148.92,129409.0
2015-10-05 15:30:00,148.97,149.78,148.74,149.62,388620.0,148.97,149.78,148.74,149.62,388620.0
2015-10-06 09:30:00,149.28,154.3,149.06,154.05,633658.0,149.28,154.3,149.06,154.05,633658.0
2015-10-06 10:00:00,154.04,154.47,150.0,150.14,369027.0,154.04,154.47,150.0,150.14,369027.0
2015-10-06 10:30:00,150.18,150.73,149.12,149.72,308746.0,150.18,150.73,149.12,149.72,308746.0
2015-10-06 11:00:00,149.7,150.46,149.15,149.53,240683.0,149.7,150.46,149.15,149.53,240683.0
2015-10-06 11:30:00,149.53,149.6,148.13,149.05,217439.0,149.53,149.6,148.13,149.05,217439.0
2015-10-06 12:00:00,149.07,150.11,148.88,149.62,130215.0,149.07,150.11,148.88,149.62,130215.0
2015-10-06 12:30:00,149.62,149.84,148.35,148.47,120072.0,149.62,149.84,148.35,148.47,120072.0
2015-10-06 13:00:00,148.41,149.23,148.15,149.22,87769.0,148.41,149.23,148.15,149.22,87769.0
2015-10-06 13:30:00,149.12,149.23,148.15,148.75,122262.0,149.12,149.23,148.15,148.75,122262.0
2015-10-06 14:00:00,148.7,149.97,148.7,149.88,118015.0,148.7,149.97,148.7,149.88,118015.0
2015-10-06 14:30:00,149.94,150.32,149.39,149.46,112256.0,149.94,150.32,149.39,149.46,112256.0
2015-10-06 15:00:00,149.39,150.0,149.14,149.88,128505.0,149.39,150.0,149.14,149.88,128505.0
2015-10-06 15:30:00,149.8,150.17,149.66,149.8,172151.0,149.8,150.17,149.66,149.8,172151.0
2015-10-07 09:30:00,146.0,149.0,144.3,148.31,1394196.0,146.0,149.0,144.3,148.31,1394196.0
2015-10-07 10:00:00,148.21,148.78,145.65,146.34,501859.0,148.21,148.78,145.65,146.34,501859.0
2015-10-07 10:30:00,146.34,146.46,144.75,145.07,447998.0,146.34,146.46,144.75,145.07,447998.0
2015-10-07 11:00:00,145.13,145.13,143.81,144.27,438415.0,145.13,145.13,143.81,144.27,438415.0
2015-10-07 11:30:00,144.3,145.12,144.18,145.0,313499.0,144.3,145.12,144.18,145.0,313499.0
2015-10-07 12:00:00,145.0,145.97,144.6,144.73,197573.0,145.0,145.97,144.6,144.73,197573.0
2015-10-07 12:30:00,144.78,145.0,143.98,144.0,188355.0,144.78,145.0,143.98,144.0,188355.0
2015-10-07 13:00:00,144.03,145.48,143.98,145.24,416953.0,144.03,145.48,143.98,145.24,416953.0
2015-10-07 13:30:00,145.3,147.07,145.06,146.59,444530.0,145.3,147.07,145.06,146.59,444530.0
2015-10-07 14:00:00,146.6,146.77,146.0,146.02,341975.0,146.6,146.77,146.0,146.02,341975.0
2015-10-07 14:30:00,146.0,146.23,144.0,144.64,262227.0,146.0,146.23,144.0,144.64,262227.0
2015-10-07 15:00:00,144.66,145.49,144.48,144.83,255396.0,144.66,145.49,144.48,144.83,255396.0
2015-10-07 15:30:00,144.79,145.02,144.47,144.7,802952.0,144.79,145.02,144.47,144.7,802952.0
2015-10-08 09:30:00,144.0,144.17,141.64,142.39,646701.0,144.0,144.17,141.64,142.39,646701.0
2015-10-08 10:00:00,142.33,142.93,140.89,141.44,518837.0,142.33,142.93,140.89,141.44,518837.0
2015-10-08 10:30:00,141.36,142.19,141.29,141.71,400141.0,141.36,142.19,141.29,141.71,400141.0
2015-10-08 11:00:00,141.72,141.8,141.09,141.21,338930.0,141.72,141.8,141.09,141.21,338930.0
2015-10-08 11:30:00,141.23,141.37,140.03,140.67,331741.0,141.23,141.37,140.03,140.67,331741.0
2015-10-08 12:00:00,140.74,141.21,140.38,140.49,166674.0,140.74,141.21,140.38,140.49,166674.0
2015-10-08 12:30:00,140.48,140.72,139.9,140.24,264679.0,140.48,140.72,139.9,140.24,264679.0
2015-10-08 13:00:00,140.25,141.24,140.2,141.01,179817.0,140.25,141.24,140.2,141.01,179817.0
2015-10-08 13:30:00,140.99,141.2,140.8,140.98,123218.0,140.99,141.2,140.8,140.98,123218.0
2015-10-08 14:00:00,140.92,141.69,140.85,141.2,318725.0,140.92,141.69,140.85,141.2,318725.0
2015-10-08 14:30:00,141.24,142.47,141.22,141.77,422696.0,141.24,142.47,141.22,141.77,422696.0
2015-10-08 15:00:00,141.79,142.1,139.93,140.47,453712.0,141.79,142.1,139.93,140.47,453712.0
2015-10-08 15:30:00,140.44,141.43,139.9,141.26,712765.0,140.44,141.43,139.9,141.26,712765.0
2015-10-09 09:30:00,142.03,144.77,141.31,144.17,503846.0,142.03,144.77,141.31,144.17,503846.0
2015-10-09 10:00:00,144.18,144.39,142.87,142.88,334244.0,144.18,144.39,142.87,142.88,334244.0
2015-10-09 10:30:00,142.92,144.02,142.91,143.56,256330.0,142.92,144.02,142.91,143.56,256330.0
2015-10-09 11:00:00,143.61,144.09,142.93,143.8,215545.0,143.61,144.09,142.93,143.8,215545.0
2015-10-09 11:30:00,143.79,143.82,142.63,143.18,148519.0,143.79,143.82,142.63,143.18,148519.0
2015-10-09 12:00:00,143.23,143.25,142.7,143.25,106408.0,143.23,143.25,142.7,143.25,106408.0
2015-10-09 12:30:00,143.2,143.96,142.99,143.8,70399.0,143.2,143.96,142.99,143.8,70399.0
2015-10-09 13:00:00,143.8,144.22,143.61,143.87,101317.0,143.8,144.22,143.61,143.87,101317.0
2015-10-09 13:30:00,143.88,144.04,143.23,143.61,118839.0,143.88,144.04,143.23,143.61,118839.0
2015-10-09 14:00:00,143.63,143.82,143.22,143.62,41403.0,143.63,143.82,143.22,143.62,41403.0
2015-10-09 14:30:00,143.57,143.87,143.4,143.73,91975.0,143.57,143.87,143.4,143.73,91975.0
2015-10-09 15:00:00,143.64,144.42,143.43,144.37,157119.0,143.64,144.42,143.43,144.37,157119.0
2015-10-09 15:30:00,144.35,144.58,144.07,144.25,344316.0,144.35,144.58,144.07,144.25,344316.0
2015-10-12 09:30:00,145.52,145.94,143.64,144.66,315189.0,145.52,145.94,143.64,144.66,315189.0
2015-10-12 10:00:00,144.57,145.12,143.28,143.67,395819.0,144.57,145.12,143.28,143.67,395819.0
2015-10-12 10:30:00,143.66,144.25,142.34,142.36,186009.0,143.66,144.25,142.34,142.36,186009.0
2015-10-12 11:00:00,142.4,143.51,142.39,142.9,126975.0,142.4,143.51,142.39,142.9,126975.0
2015-10-12 11:30:00,142.95,143.49,142.45,142.57,159851.0,142.95,143.49,142.45,142.57,159851.0
2015-10-12 12:00:00,142.46,142.85,142.03,142.82,122759.0,142.46,142.85,142.03,142.82,122759.0
2015-10-12 12:30:00,142.84,143.31,142.28,142.44,98206.0,142.84,143.31,142.28,142.44,98206.0
2015-10-12 13:00:00,142.44,142.68,142.07,142.62,59983.0,142.44,142.68,142.07,142.62,59983.0
2015-10-12 13:30:00,142.61,142.86,142.4,142.73,62374.0,142.61,142.86,142.4,142.73,62374.0
2015-10-12 14:00:00,142.68,142.95,142.45,142.61,67389.0,142.68,142.95,142.45,142.61,67389.0
2015-10-12 14:30:00,142.6,142.66,142.31,142.42,70676.0,142.6,142.66,142.31,142.42,70676.0
2015-10-12 15:00:00,142.42,143.68,142.39,143.65,127610.0,142.42,143.68,142.39,143.65,127610.0
2015-10-12 15:30:00,143.62,144.12,143.54,144.09,335291.0,143.62,144.12,143.54,144.09,335291.0
2015-10-13 09:30:00,142.19,145.07,142.11,144.75,263136.0,142.19,145.07,142.11,144.75,263136.0
2015-10-13 10:00:00,144.88,145.44,144.5,145.14,325524.0,144.88,145.44,144.5,145.14,325524.0
2015-10-13 10:30:00,145.21,145.41,144.74,144.81,166823.0,145.21,145.41,144.74,144.81,166823.0
2015-10-13 11:00:00,144.86,145.11,144.64,144.84,122197.0,144.86,145.11,144.64,144.84,122197.0
2015-10-13 11:30:00,144.85,145.65,144.78,145.22,104059.0,144.85,145.65,144.78,145.22,104059.0
2015-10-13 12:00:00,145.25,145.78,145.1,145.69,146250.0,145.25,145.78,145.1,145.69,146250.0
2015-10-13 12:30:00,145.65,147.23,145.65,146.38,199044.0,145.65,147.23,145.65,146.38,199044.0
2015-10-13 13:00:00,146.35,146.7,146.22,146.58,110515.0,146.35,146.7,146.22,146.58,110515.0
2015-10-13 13:30:00,146.58,146.68,146.26,146.4,76130.0,146.58,146.68,146.26,146.4,76130.0
2015-10-13 14:00:00,146.33,146.58,146.02,146.1,129674.0,146.33,146.58,146.02,146.1,129674.0
2015-10-13 14:30:00,146.05,146.73,145.85,146.66,182125.0,146.05,146.73,145.85,146.66,182125.0
2015-10-13 15:00:00,146.63,146.63,146.11,146.31,153193.0,146.63,146.63,146.11,146.31,153193.0
2015-10-13 15:30:00,146.31,146.54,146.01,146.5,376585.0,146.31,146.54,146.01,146.5,376585.0
2015-10-14 09:30:00,146.5,146.85,145.1,146.1,206324.0,146.5,146.85,145.1,146.1,206324.0
2015-10-14 10:00:00,146.09,146.16,144.67,144.67,412242.0,146.09,146.16,144.67,144.67,412242.0
2015-10-14 10:30:00,144.67,145.08,144.14,144.36,279630.0,144.67,145.08,144.14,144.36,279630.0
2015-10-14 11:00:00,144.25,146.26,144.12,146.17,167871.0,144.25,146.26,144.12,146.17,167871.0
2015-10-14 11:30:00,146.25,146.5,145.71,146.13,151889.0,146.25,146.5,145.71,146.13,151889.0
2015-10-14 12:00:00,146.16,146.16,144.76,145.18,94013.0,146.16,146.16,144.76,145.18,94013.0
2015-10-14 12:30:00,145.24,146.18,145.02,145.74,57597.0,145.24,146.18,145.02,145.74,57597.0
2015-10-14 13:00:00,145.8,146.1,145.61,145.65,63924.0,145.8,146.1,145.61,145.65,63924.0
2015-10-14 13:30:00,145.63,145.97,145.37,145.7,50192.0,145.63,145.97,145.37,145.7,50192.0
2015-10-14 14:00:00,145.72,146.21,144.89,144.89,78029.0,145.72,146.21,144.89,144.89,78029.0
2015-10-14 14:30:00,145.0,145.29,144.73,145.29,65797.0,145.0,145.29,144.73,145.29,65797.0
2015-10-14 15:00:00,145.22,145.58,145.06,145.36,73703.0,145.22,145.58,145.06,145.36,73703.0
2015-10-14 15:30:00,145.36,146.01,144.81,145.03,318441.0,145.36,146.01,144.81,145.03,318441.0
2015-10-15 09:30:00,147.04,149.2,145.65,148.56,567195.0,147.04,149.2,145.65,148.56,567195.0
2015-10-15 10:00:00,148.65,149.68,147.51,147.92,356299.0,148.65,149.68,147.51,147.92,356299.0
2015-10-15 10:30:00,147.9,149.0,147.57,148.67,266307.0,147.9,149.0,147.57,148.67,266307.0
2015-10-15 11:00:00,148.6,148.96,147.25,147.28,185844.0,148.6,148.96,147.25,147.28,185844.0
2015-10-15 11:30:00,147.27,147.33,146.39,146.79,287107.0,147.27,147.33,146.39,146.79,287107.0
2015-10-15 12:00:00,146.69,146.9,146.33,146.87,178580.0,146.69,146.9,146.33,146.87,178580.0
2015-10-15 12:30:00,146.87,147.39,146.66,147.23,86043.0,146.87,147.39,146.66,147.23,86043.0
2015-10-15 13:00:00,147.27,148.4,147.26,148.37,136565.0,147.27,148.4,147.26,148.37,136565.0
2015-10-15 13:30:00,148.31,149.19,148.24,148.98,111819.0,148.31,149.19,148.24,148.98,111819.0
2015-10-15 14:00:00,148.99,149.3,148.57,149.3,115319.0,148.99,149.3,148.57,149.3,115319.0
2015-10-15 14:30:00,149.31,150.0,149.3,149.64,168694.0,149.31,150.0,149.3,149.64,168694.0
2015-10-15 15:00:00,149.64,149.95,149.46,149.95,163130.0,149.64,149.95,149.46,149.95,163130.0
2015-10-15 15:30:00,149.9,150.3,149.64,150.24,460800.0,149.9,150.3,149.64,150.24,460800.0
2015-10-16 09:30:00,149.4,150.28,147.85,148.87,670472.0,149.4,150.28,147.85,148.87,670472.0
2015-10-16 10:00:00,148.92,151.28,148.92,151.18,400550.0,148.92,151.28,148.92,151.18,400550.0
2015-10-16 10:30:00,151.09,151.63,150.54,150.55,164098.0,151.09,151.63,150.54,150.55,164098.0
2015-10-16 11:00:00,150.52,151.26,150.03,150.6,205594.0,150.52,151.26,150.03,150.6,205594.0
2015-10-16 11:30:00,150.6,151.27,150.05,150.05,100987.0,150.6,151.27,150.05,150.05,100987.0
2015-10-16 12:00:00,150.12,150.46,149.62,149.77,104123.0,150.12,150.46,149.62,149.77,104123.0
2015-10-16 12:30:00,149.74,150.74,149.48,150.7,116685.0,149.74,150.74,149.48,150.7,116685.0
2015-10-16 13:00:00,150.72,150.87,150.0,150.0,45055.0,150.72,150.87,150.0,150.0,45055.0
2015-10-16 13:30:00,150.05,150.4,149.68,149.87,100676.0,150.05,150.4,149.68,149.87,100676.0
2015-10-16 14:00:00,149.82,150.56,149.75,150.4,110388.0,149.82,150.56,149.75,150.4,110388.0
2015-10-16 14:30:00,150.42,151.0,150.2,150.95,152794.0,150.42,151.0,150.2,150.95,152794.0
2015-10-16 15:00:00,150.98,152.38,150.92,151.47,191383.0,150.98,152.38,150.92,151.47,191383.0
2015-10-16 15:30:00,151.47,152.07,150.59,151.06,506621.0,151.47,152.07,150.59,151.06,506621.0
2015-10-19 09:30:00,150.5,150.89,149.04,150.53,410285.0,150.5,150.89,149.04,150.53,410285.0
2015-10-19 10:00:00,150.62,151.82,150.08,150.85,337684.0,150.62,151.82,150.08,150.85,337684.0
2015-10-19 10:30:00,150.89,152.69,150.65,152.69,245068.0,150.89,152.69,150.65,152.69,245068.0
2015-10-19 11:00:00,152.71,153.85,152.09,153.45,243836.0,152.71,153.85,152.09,153.45,243836.0
2015-10-19 11:30:00,153.65,154.52,153.51,154.13,259266.0,153.65,154.52,153.51,154.13,259266.0
2015-10-19 12:00:00,154.09,154.2,152.85,154.08,243527.0,154.09,154.2,152.85,154.08,243527.0
2015-10-19 12:30:00,154.2,155.0,153.88,154.5,184417.0,154.2,155.0,153.88,154.5,184417.0
2015-10-19 13:00:00,154.53,155.86,154.34,155.54,302570.0,154.53,155.86,154.34,155.54,302570.0
2015-10-19 13:30:00,155.45,155.47,153.73,154.38,266021.0,155.45,155.47,153.73,154.38,266021.0
2015-10-19 14:00:00,154.38,154.77,153.98,154.58,206328.0,154.38,154.77,153.98,154.58,206328.0
2015-10-19 14:30:00,154.47,155.72,154.46,155.55,147966.0,154.47,155.72,154.46,155.55,147966.0
2015-10-19 15:00:00,155.55,155.67,154.56,155.45,152865.0,155.55,155.67,154.56,155.45,152865.0
2015-10-19 15:30:00,155.45,155.56,154.26,154.68,485286.0,155.45,155.56,154.26,154.68,485286.0
2015-10-20 09:30:00,154.82,154.98,152.05,153.48,473306.0,154.82,154.98,152.05,153.48,473306.0
2015-10-20 10:00:00,153.52,154.18,153.33,153.49,206521.0,153.52,154.18,153.33,153.49,206521.0
2015-10-20 10:30:00,153.49,154.5,153.27,154.19,209647.0,153.49,154.5,153.27,154.19,209647.0
2015-10-20 11:00:00,154.16,154.24,153.0,153.69,198199.0,154.16,154.24,153.0,153.69,198199.0
2015-10-20 11:30:00,153.66,153.69,152.52,152.95,142082.0,153.66,153.69,152.52,152.95,142082.0
2015-10-20 12:00:00,152.84,153.06,151.52,152.0,157817.0,152.84,153.06,151.52,152.0,157817.0
2015-10-20 12:30:00,151.99,152.9,151.72,152.74,122073.0,151.99,152.9,151.72,152.74,122073.0
2015-10-20 13:00:00,152.71,153.04,152.03,152.51,90840.0,152.71,153.04,152.03,152.51,90840.0
2015-10-20 13:30:00,152.45,152.76,151.75,152.58,105631.0,152.45,152.76,151.75,152.58,105631.0
2015-10-20 14:00:00,152.51,153.36,152.37,153.15,164570.0,152.51,153.36,152.37,153.15,164570.0
2015-10-20 14:30:00,153.1,153.55,152.9,153.48,81314.0,153.1,153.55,152.9,153.48,81314.0
2015-10-20 15:00:00,153.49,153.7,152.79,153.25,202575.0,153.49,153.7,152.79,153.25,202575.0
2015-10-20 15:30:00,153.32,153.48,152.83,153.21,343006.0,153.32,153.48,152.83,153.21,343006.0
2015-10-21 09:30:00,152.22,152.49,148.81,149.73,384134.0,152.22,152.49,148.81,149.73,384134.0
2015-10-21 10:00:00,149.62,149.62,147.62,148.69,322835.0,149.62,149.62,147.62,148.69,322835.0
2015-10-21 10:30:00,148.64,150.4,148.2,150.07,308977.0,148.64,150.4,148.2,150.07,308977.0
2015-10-21 11:00:00,150.18,151.12,149.9,150.69,182246.0,150.18,151.12,149.9,150.69,182246.0
2015-10-21 11:30:00,150.52,151.24,150.52,151.23,94957.0,150.52,151.24,150.52,151.23,94957.0
2015-10-21 12:00:00,151.11,151.75,150.9,151.27,123256.0,151.11,151.75,150.9,151.27,123256.0
2015-10-21 12:30:00,151.32,152.0,151.1,151.53,90331.0,151.32,152.0,151.1,151.53,90331.0
2015-10-21 13:00:00,151.49,151.55,150.86,150.86,248801.0,151.49,151.55,150.86,150.86,248801.0
2015-10-21 13:30:00,150.82,151.16,150.1,150.69,92857.0,150.82,151.16,150.1,150.69,92857.0
2015-10-21 14:00:00,150.59,151.3,150.05,150.4,95896.0,150.59,151.3,150.05,150.4,95896.0
2015-10-21 14:30:00,150.28,150.41,149.33,149.52,157353.0,150.28,150.41,149.33,149.52,157353.0
2015-10-21 15:00:00,149.54,149.9,149.23,149.29,159160.0,149.54,149.9,149.23,149.29,159160.0
2015-10-21 15:30:00,149.28,149.74,149.07,149.63,288845.0,149.28,149.74,149.07,149.63,288845.0
2015-10-22 09:30:00,150.77,154.49,150.3,152.77,291939.0,150.77,154.49,150.3,152.77,291939.0
2015-10-22 10:00:00,152.61,153.58,152.36,153.12,165629.0,152.61,153.58,152.36,153.12,165629.0
2015-10-22 10:30:00,153.12,153.79,152.4,153.67,135818.0,153.12,153.79,152.4,153.67,135818.0
2015-10-22 11:00:00,153.63,154.45,153.49,154.3,172853.0,153.63,154.45,153.49,154.3,172853.0
2015-10-22 11:30:00,154.3,154.84,154.1,154.32,114227.0,154.3,154.84,154.1,154.32,114227.0
2015-10-22 12:00:00,154.25,154.82,153.85,154.64,87038.0,154.25,154.82,153.85,154.64,87038.0
2015-10-22 12:30:00,154.64,154.75,153.87,154.06,79293.0,154.64,154.75,153.87,154.06,79293.0
2015-10-22 13:00:00,154.07,154.07,153.26,153.55,63203.0,154.07,154.07,153.26,153.55,63203.0
2015-10-22 13:30:00,153.55,153.55,152.53,152.85,103099.0,153.55,153.55,152.53,152.85,103099.0
2015-10-22 14:00:00,152.84,152.91,151.45,152.32,120953.0,152.84,152.91,151.45,152.32,120953.0
2015-10-22 14:30:00,152.33,153.22,151.84,153.13,84709.0,152.33,153.22,151.84,153.13,84709.0
2015-10-22 15:00:00,153.13,153.15,152.65,153.08,94179.0,153.13,153.15,152.65,153.08,94179.0
2015-10-22 15:30:00,153.14,153.65,152.95,153.5,233790.0,153.14,153.65,152.95,153.5,233790.0
2015-10-23 09:30:00,158.9,159.87,156.56,158.62,958564.0,158.9,159.87,156.56,158.62,958564.0
2015-10-23 10:00:00,158.65,158.77,157.05,157.12,364595.0,158.65,158.77,157.05,157.12,364595.0
2015-10-23 10:30:00,157.15,158.38,157.02,158.14,231777.0,157.15,158.38,157.02,158.14,231777.0
2015-10-23 11:00:00,158.15,158.24,156.18,156.56,224156.0,158.15,158.24,156.18,156.56,224156.0
2015-10-23 11:30:00,156.52,157.21,156.06,156.73,157653.0,156.52,157.21,156.06,156.73,157653.0
2015-10-23 12:00:00,156.76,157.47,156.55,157.3,104670.0,156.76,157.47,156.55,157.3,104670.0
2015-10-23 12:30:00,157.26,157.28,156.56,156.86,107450.0,157.26,157.28,156.56,156.86,107450.0
2015-10-23 13:00:00,156.88,157.27,156.47,157.19,96777.0,156.88,157.27,156.47,157.19,96777.0
2015-10-23 13:30:00,157.19,157.61,156.86,157.61,100160.0,157.19,157.61,156.86,157.61,100160.0
2015-10-23 14:00:00,157.54,158.27,157.43,158.19,230466.0,157.54,158.27,157.43,158.19,230466.0
2015-10-23 14:30:00,158.22,158.61,157.73,157.75,195834.0,158.22,158.61,157.73,157.75,195834.0
2015-10-23 15:00:00,157.64,157.78,156.64,156.99,220512.0,157.64,157.78,156.64,156.99,220512.0
2015-10-23 15:30:00,157.01,157.98,156.99,157.61,514289.0,157.01,157.98,156.99,157.61,514289.0
2015-10-26 09:30:00,169.47,172.99,166.03,169.61,2323626.0,169.47,172.99,166.03,169.61,2323626.0
2015-10-26 10:00:00,169.55,170.63,168.15,168.72,866746.0,169.55,170.63,168.15,168.72,866746.0
2015-10-26 10:30:00,168.75,169.67,168.1,169.18,552530.0,168.75,169.67,168.1,169.18,552530.0
2015-10-26 11:00:00,169.15,169.24,168.1,168.17,473380.0,169.15,169.24,168.1,168.17,473380.0
2015-10-26 11:30:00,168.17,168.33,166.3,167.68,560365.0,168.17,168.33,166.3,167.68,560365.0
2015-10-26 12:00:00,167.69,168.4,166.72,167.9,311905.0,167.69,168.4,166.72,167.9,311905.0
2015-10-26 12:30:00,168.0,168.39,166.87,168.09,349603.0,168.0,168.39,166.87,168.09,349603.0
2015-10-26 13:00:00,168.0,168.03,166.7,166.87,335172.0,168.0,168.03,166.7,166.87,335172.0
2015-10-26 13:30:00,166.96,167.13,166.5,166.56,252698.0,166.96,167.13,166.5,166.56,252698.0
2015-10-26 14:00:00,166.54,167.31,166.45,166.86,220197.0,166.54,167.31,166.45,166.86,220197.0
2015-10-26 14:30:00,166.9,167.62,166.61,167.52,305234.0,166.9,167.62,166.61,167.52,305234.0
2015-10-26 15:00:00,167.5,167.69,166.36,166.36,227685.0,167.5,167.69,166.36,166.36,227685.0
2015-10-26 15:30:00,166.36,167.25,165.83,166.27,641898.0,166.36,167.25,165.83,166.27,641898.0
2015-10-27 09:30:00,168.79,173.7,168.61,169.83,1087417.0,168.79,173.7,168.61,169.83,1087417.0
2015-10-27 10:00:00,169.79,171.9,169.69,170.23,452517.0,169.79,171.9,169.69,170.23,452517.0
2015-10-27 10:30:00,170.23,170.78,169.29,169.89,314254.0,170.23,170.78,169.29,169.89,314254.0
2015-10-27 11:00:00,170.0,172.58,169.84,172.24,445598.0,170.0,172.58,169.84,172.24,445598.0
2015-10-27 11:30:00,172.11,172.37,170.5,171.13,341271.0,172.11,172.37,170.5,171.13,341271.0
2015-10-27 12:00:00,171.14,173.0,171.04,171.33,304095.0,171.14,173.0,171.04,171.33,304095.0
2015-10-27 12:30:00,171.33,171.55,170.39,170.63,222892.0,171.33,171.55,170.39,170.63,222892.0
2015-10-27 13:00:00,170.62,171.88,170.62,171.03,175749.0,170.62,171.88,170.62,171.03,175749.0
2015-10-27 13:30:00,171.08,172.7,171.01,172.11,318617.0,171.08,172.7,171.01,172.11,318617.0
2015-10-27 14:00:00,172.04,172.74,171.86,172.06,148884.0,172.04,172.74,171.86,172.06,148884.0
2015-10-27 14:30:00,172.08,173.29,171.76,173.09,270215.0,172.08,173.29,171.76,173.09,270215.0
2015-10-27 15:00:00,173.09,174.75,172.95,173.45,513531.0,173.09,174.75,172.95,173.45,513531.0
2015-10-27 15:30:00,173.45,173.98,173.2,173.85,866854.0,173.45,173.98,173.2,173.85,866854.0
2015-10-28 09:30:00,173.28,174.48,170.36,170.88,812056.0,173.28,174.48,170.36,170.88,812056.0
2015-10-28 10:00:00,170.76,171.13,167.66,167.94,624175.0,170.76,171.13,167.66,167.94,624175.0
2015-10-28 10:30:00,167.94,169.38,167.84,168.37,374432.0,167.94,169.38,167.84,168.37,374432.0
2015-10-28 11:00:00,168.29,170.1,168.18,170.1,306836.0,168.29,170.1,168.18,170.1,306836.0
2015-10-28 11:30:00,170.0,171.25,169.27,170.51,182855.0,170.0,171.25,169.27,170.51,182855.0
2015-10-28 12:00:00,170.55,170.65,169.57,169.57,199300.0,170.55,170.65,169.57,169.57,199300.0
2015-10-28 12:30:00,169.63,170.33,169.45,170.17,149331.0,169.63,170.33,169.45,170.17,149331.0
2015-10-28 13:00:00,170.22,171.3,169.86,171.08,172239.0,170.22,171.3,169.86,171.08,172239.0
2015-10-28 13:30:00,171.09,171.17,170.44,170.9,125598.0,171.09,171.17,170.44,170.9,125598.0
2015-10-28 14:00:00,171.0,171.02,168.5,170.02,364789.0,171.0,171.02,168.5,170.02,364789.0
2015-10-28 14:30:00,170.03,171.61,169.73,170.99,226553.0,170.03,171.61,169.73,170.99,226553.0
2015-10-28 15:00:00,170.99,172.31,170.82,171.78,191878.0,170.99,172.31,170.82,171.78,191878.0
2015-10-28 15:30:00,172.0,173.08,171.91,172.55,364355.0,172.0,173.08,171.91,172.55,364355.0
2015-10-29 09:30:00,172.54,172.7,169.18,170.42,391636.0,172.54,172.7,169.18,170.42,391636.0
2015-10-29 10:00:00,170.42,170.5,169.27,169.83,318696.0,170.42,170.5,169.27,169.83,318696.0
2015-10-29 10:30:00,169.84,169.99,168.19,168.22,293733.0,169.84,169.99,168.19,168.22,293733.0
2015-10-29 11:00:00,168.3,169.19,167.89,169.0,276137.0,168.3,169.19,167.89,169.0,276137.0
2015-10-29 11:30:00,168.92,169.25,168.5,168.9,219516.0,168.92,169.25,168.5,168.9,219516.0
2015-10-29 12:00:00,168.95,169.26,168.5,168.59,339603.0,168.95,169.26,168.5,168.59,339603.0
2015-10-29 12:30:00,168.53,169.0,168.0,168.81,242220.0,168.53,169.0,168.0,168.81,242220.0
2015-10-29 13:00:00,168.82,169.29,168.52,168.88,159065.0,168.82,169.29,168.52,168.88,159065.0
2015-10-29 13:30:00,168.86,168.95,168.35,168.43,168341.0,168.86,168.95,168.35,168.43,168341.0
2015-10-29 14:00:00,168.37,168.62,167.98,168.11,223591.0,168.37,168.62,167.98,168.11,223591.0
2015-10-29 14:30:00,168.04,168.62,167.98,168.22,170386.0,168.04,168.62,167.98,168.22,170386.0
2015-10-29 15:00:00,168.25,168.96,168.0,168.59,369887.0,168.25,168.96,168.0,168.59,369887.0
2015-10-29 15:30:00,168.59,169.33,168.3,168.99,871382.0,168.59,169.33,168.3,168.99,871382.0
2015-10-30 09:30:00,176.88,181.99,175.9,181.51,2427150.0,176.88,181.99,175.9,181.51,2427150.0
2015-10-30 10:00:00,181.65,184.56,180.95,182.58,1514022.0,181.65,184.56,180.95,182.58,1514022.0
2015-10-30 10:30:00,182.69,183.24,181.73,182.25,673536.0,182.69,183.24,181.73,182.25,673536.0
2015-10-30 11:00:00,182.24,183.1,181.9,182.88,419147.0,182.24,183.1,181.9,182.88,419147.0
2015-10-30 11:30:00,182.88,184.53,182.19,184.23,478054.0,182.88,184.53,182.19,184.23,478054.0
2015-10-30 12:00:00,184.31,187.0,184.19,186.94,510259.0,184.31,187.0,184.19,186.94,510259.0
2015-10-30 12:30:00,186.89,187.52,186.55,187.16,528419.0,186.89,187.52,186.55,187.16,528419.0
2015-10-30 13:00:00,187.17,189.53,186.83,189.44,556301.0,187.17,189.53,186.83,189.44,556301.0
2015-10-30 13:30:00,189.5,189.55,188.01,188.45,654390.0,189.5,189.55,188.01,188.45,654390.0
2015-10-30 14:00:00,188.4,188.7,186.62,186.62,412732.0,188.4,188.7,186.62,186.62,412732.0
2015-10-30 14:30:00,186.74,187.33,185.73,186.04,672944.0,186.74,187.33,185.73,186.04,672944.0
2015-10-30 15:00:00,186.11,186.99,185.95,186.49,467974.0,186.11,186.99,185.95,186.49,467974.0
2015-10-30 15:30:00,186.5,188.37,186.27,187.54,1115271.0,186.5,188.37,186.27,187.54,1115271.0
2015-11-02 09:30:00,185.4,187.2,185.39,187.14,853453.0,185.4,187.2,185.39,187.14,853453.0
2015-11-02 10:00:00,187.16,188.72,186.5,187.84,593566.0,187.16,188.72,186.5,187.84,593566.0
2015-11-02 10:30:00,187.85,190.74,187.76,190.6,518974.0,187.85,190.74,187.76,190.6,518974.0
2015-11-02 11:00:00,190.6,190.8,189.26,189.83,382474.0,190.6,190.8,189.26,189.83,382474.0
2015-11-02 11:30:00,189.83,190.4,189.6,189.66,280115.0,189.83,190.4,189.6,189.66,280115.0
2015-11-02 12:00:00,189.76,189.78,187.51,188.87,360563.0,189.76,189.78,187.51,188.87,360563.0
2015-11-02 12:30:00,188.86,190.23,188.6,190.23,159633.0,188.86,190.23,188.6,190.23,159633.0
2015-11-02 13:00:00,190.18,191.89,190.15,191.67,263752.0,190.18,191.89,190.15,191.67,263752.0
2015-11-02 13:30:00,191.7,192.68,191.44,192.59,309758.0,191.7,192.68,191.44,192.59,309758.0
2015-11-02 14:00:00,192.58,193.65,192.57,193.57,359899.0,192.58,193.65,192.57,193.57,359899.0
2015-11-02 14:30:00,193.57,194.38,193.28,193.69,340427.0,193.57,194.38,193.28,193.69,340427.0
2015-11-02 15:00:00,193.61,195.0,193.4,194.99,406768.0,193.61,195.0,193.4,194.99,406768.0
2015-11-02 15:30:00,194.99,195.81,194.82,195.15,962615.0,194.99,195.81,194.82,195.15,962615.0
2015-11-03 09:30:00,194.5,198.32,193.67,195.56,1348151.0,194.5,198.32,193.67,195.56,1348151.0
2015-11-03 10:00:00,195.51,196.2,194.0,194.39,526696.0,195.51,196.2,194.0,194.39,526696.0
2015-11-03 10:30:00,194.39,194.46,193.3,194.07,433694.0,194.39,194.46,193.3,194.07,433694.0
2015-11-03 11:00:00,194.0,194.67,193.54,194.5,308164.0,194.0,194.67,193.54,194.5,308164.0
2015-11-03 11:30:00,194.49,194.79,194.13,194.62,237601.0,194.49,194.79,194.13,194.62,237601.0
2015-11-03 12:00:00,194.65,195.1,193.32,193.5,247068.0,194.65,195.1,193.32,193.5,247068.0
2015-11-03 12:30:00,193.56,194.32,193.3,193.48,204275.0,193.56,194.32,193.3,193.48,204275.0
2015-11-03 13:00:00,193.51,194.05,193.3,193.47,211866.0,193.51,194.05,193.3,193.47,211866.0
2015-11-03 13:30:00,193.43,193.82,193.29,193.6,222614.0,193.43,193.82,193.29,193.6,222614.0
2015-11-03 14:00:00,193.61,193.98,193.3,193.43,220492.0,193.61,193.98,193.3,193.43,220492.0
2015-11-03 14:30:00,193.46,193.65,192.7,192.88,346016.0,193.46,193.65,192.7,192.88,346016.0
2015-11-03 15:00:00,192.91,193.16,192.15,192.15,299171.0,192.91,193.16,192.15,192.15,299171.0
2015-11-03 15:30:00,192.15,192.7,192.04,192.45,408557.0,192.15,192.7,192.04,192.45,408557.0
2015-11-04 09:30:00,194.21,198.0,194.21,197.2,729577.0,194.21,198.0,194.21,197.2,729577.0
2015-11-04 10:00:00,197.25,197.44,195.68,196.53,336521.0,197.25,197.44,195.68,196.53,336521.0
2015-11-04 10:30:00,196.73,197.22,195.76,195.92,266250.0,196.73,197.22,195.76,195.92,266250.0
2015-11-04 11:00:00,195.8,198.0,195.78,197.97,427111.0,195.8,198.0,195.78,197.97,427111.0
2015-11-04 11:30:00,197.9,198.27,196.73,197.16,319447.0,197.9,198.27,196.73,197.16,319447.0
2015-11-04 12:00:00,197.07,198.31,197.07,197.87,193704.0,197.07,198.31,197.07,197.87,193704.0
2015-11-04 12:30:00,197.88,199.0,197.87,199.0,230768.0,197.88,199.0,197.87,199.0,230768.0
2015-11-04 13:00:00,198.98,199.15,197.68,197.82,247918.0,198.98,199.15,197.68,197.82,247918.0
2015-11-04 13:30:00,197.83,198.62,197.48,197.85,186642.0,197.83,198.62,197.48,197.85,186642.0
2015-11-04 14:00:00,197.79,199.15,197.77,199.07,240517.0,197.79,199.15,197.77,199.07,240517.0
2015-11-04 14:30:00,199.07,199.4,198.47,198.88,221341.0,199.07,199.4,198.47,198.88,221341.0
2015-11-04 15:00:00,198.9,199.05,198.01,198.95,214825.0,198.9,199.05,198.01,198.95,214825.0
2015-11-04 15:30:00,198.95,199.4,197.74,197.95,462866.0,198.95,199.4,197.74,197.95,462866.0
2015-11-05 09:30:00,198.07,200.98,197.3,198.75,747466.0,198.07,200.98,197.3,198.75,747466.0
2015-11-05 10:00:00,198.75,198.93,194.7,196.67,589264.0,198.75,198.93,194.7,196.67,589264.0
2015-11-05 10:30:00,196.67,196.98,195.08,195.73,360419.0,196.67,196.98,195.08,195.73,360419.0
2015-11-05 11:00:00,195.86,196.56,195.04,196.43,226464.0,195.86,196.56,195.04,196.43,226464.0
2015-11-05 11:30:00,196.5,198.45,196.4,198.39,172598.0,196.5,198.45,196.4,198.39,172598.0
2015-11-05 12:00:00,198.36,198.5,197.33,197.93,162764.0,198.36,198.5,197.33,197.93,162764.0
2015-11-05 12:30:00,197.86,198.99,197.72,198.87,204173.0,197.86,198.99,197.72,198.87,204173.0
2015-11-05 13:00:00,198.9,199.55,198.63,198.64,174839.0,198.9,199.55,198.63,198.64,174839.0
2015-11-05 13:30:00,198.64,199.34,198.31,198.58,91537.0,198.64,199.34,198.31,198.58,91537.0
2015-11-05 14:00:00,198.62,198.74,197.72,197.83,95424.0,198.62,198.74,197.72,197.83,95424.0
2015-11-05 14:30:00,197.95,198.5,197.64,198.48,91364.0,197.95,198.5,197.64,198.48,91364.0
2015-11-05 15:00:00,198.5,199.72,198.31,199.6,162608.0,198.5,199.72,198.31,199.6,162608.0
2015-11-05 15:30:00,199.6,199.68,198.88,198.91,326535.0,199.6,199.68,198.88,198.91,326535.0
2015-11-06 09:30:00,197.25,199.58,196.5,198.61,773680.0,197.25,199.58,196.5,198.61,773680.0
2015-11-06 10:00:00,198.78,200.0,197.87,199.53,319778.0,198.78,200.0,197.87,199.53,319778.0
2015-11-06 10:30:00,199.65,199.78,198.51,199.4,243585.0,199.65,199.78,198.51,199.4,243585.0
2015-11-06 11:00:00,199.49,200.0,199.1,199.9,271424.0,199.49,200.0,199.1,199.9,271424.0
2015-11-06 11:30:00,199.71,200.0,199.0,199.97,187157.0,199.71,200.0,199.0,199.97,187157.0
2015-11-06 12:00:00,199.99,200.0,197.82,197.82,144147.0,199.99,200.0,197.82,197.82,144147.0
2015-11-06 12:30:00,197.84,198.15,196.5,197.14,227416.0,197.84,198.15,196.5,197.14,227416.0
2015-11-06 13:00:00,196.94,198.98,196.94,198.36,193900.0,196.94,198.98,196.94,198.36,193900.0
2015-11-06 13:30:00,198.41,199.21,198.36,199.05,138748.0,198.41,199.21,198.36,199.05,138748.0
2015-11-06 14:00:00,199.1,199.5,198.38,198.44,85285.0,199.1,199.5,198.38,198.44,85285.0
2015-11-06 14:30:00,198.45,198.77,198.07,198.65,125083.0,198.45,198.77,198.07,198.65,125083.0
2015-11-06 15:00:00,198.68,199.86,198.68,199.6,145788.0,198.68,199.86,198.68,199.6,145788.0
2015-11-06 15:30:00,199.6,200.39,199.51,200.3,489756.0,199.6,200.39,199.51,200.3,489756.0
2015-11-09 09:30:00,198.65,200.28,198.58,199.44,470197.0,198.65,200.28,198.58,199.44,470197.0
2015-11-09 10:00:00,199.4,199.55,197.02,197.2,259745.0,199.4,199.55,197.02,197.2,259745.0
2015-11-09 10:30:00,197.19,197.2,196.25,196.7,211831.0,197.19,197.2,196.25,196.7,211831.0
2015-11-09 11:00:00,196.65,196.75,194.03,194.2,293608.0,196.65,196.75,194.03,194.2,293608.0
2015-11-09 11:30:00,194.3,195.62,194.25,194.98,292145.0,194.3,195.62,194.25,194.98,292145.0
2015-11-09 12:00:00,195.07,195.22,193.97,194.56,258831.0,195.07,195.22,193.97,194.56,258831.0
2015-11-09 12:30:00,194.65,194.79,193.73,194.59,209817.0,194.65,194.79,193.73,194.59,209817.0
2015-11-09 13:00:00,194.55,194.79,193.95,194.18,106119.0,194.55,194.79,193.95,194.18,106119.0
2015-11-09 13:30:00,194.29,194.41,193.81,193.95,207480.0,194.29,194.41,193.81,193.95,207480.0
2015-11-09 14:00:00,193.99,194.0,193.49,193.62,170850.0,193.99,194.0,193.49,193.62,170850.0
2015-11-09 14:30:00,193.67,193.84,193.01,193.16,202911.0,193.67,193.84,193.01,193.16,202911.0
2015-11-09 15:00:00,193.27,193.64,193.04,193.47,169779.0,193.27,193.64,193.04,193.47,169779.0
2015-11-09 15:30:00,193.46,194.09,193.19,194.01,443727.0,193.46,194.09,193.19,194.01,443727.0
2015-11-10 09:30:00,193.14,193.7,189.55,191.16,621785.0,193.14,193.7,189.55,191.16,621785.0
2015-11-10 10:00:00,191.36,191.4,189.59,189.96,356579.0,191.36,191.4,189.59,189.96,356579.0
2015-11-10 10:30:00,190.04,191.98,189.75,191.8,308605.0,190.04,191.98,189.75,191.8,308605.0
2015-11-10 11:00:00,191.85,195.17,191.85,194.49,544579.0,191.85,195.17,191.85,194.49,544579.0
2015-11-10 11:30:00,194.53,196.09,193.88,195.97,285585.0,194.53,196.09,193.88,195.97,285585.0
2015-11-10 12:00:00,196.0,196.01,194.8,195.3,328272.0,196.0,196.01,194.8,195.3,328272.0
2015-11-10 12:30:00,195.3,195.8,195.0,195.47,174897.0,195.3,195.8,195.0,195.47,174897.0
2015-11-10 13:00:00,195.5,196.12,195.37,196.03,166533.0,195.5,196.12,195.37,196.03,166533.0
2015-11-10 13:30:00,196.0,197.5,195.8,197.23,214202.0,196.0,197.5,195.8,197.23,214202.0
2015-11-10 14:00:00,197.32,197.71,196.85,197.28,165570.0,197.32,197.71,196.85,197.28,165570.0
2015-11-10 14:30:00,197.25,198.45,196.99,197.59,139654.0,197.25,198.45,196.99,197.59,139654.0
2015-11-10 15:00:00,197.49,197.81,197.02,197.11,136658.0,197.49,197.81,197.02,197.11,136658.0
2015-11-10 15:30:00,197.11,197.35,196.41,197.02,291485.0,197.11,197.35,196.41,197.02,291485.0
2015-11-11 09:30:00,198.2,199.84,197.16,198.58,729191.0,198.2,199.84,197.16,198.58,729191.0
2015-11-11 10:00:00,198.62,198.85,196.3,196.61,422733.0,198.62,198.85,196.3,196.61,422733.0
2015-11-11 10:30:00,196.63,198.15,196.5,197.89,372670.0,196.63,198.15,196.5,197.89,372670.0
2015-11-11 11:00:00,197.95,199.9,197.66,199.74,248914.0,197.95,199.9,197.66,199.74,248914.0
2015-11-11 11:30:00,199.75,201.49,199.07,201.25,434373.0,199.75,201.49,199.07,201.25,434373.0
2015-11-11 12:00:00,201.39,202.99,200.93,202.31,377068.0,201.39,202.99,200.93,202.31,377068.0
2015-11-11 12:30:00,202.45,202.92,201.58,202.85,200783.0,202.45,202.92,201.58,202.85,200783.0
2015-11-11 13:00:00,202.85,202.99,202.02,202.27,164854.0,202.85,202.99,202.02,202.27,164854.0
2015-11-11 13:30:00,202.2,202.22,200.56,201.28,220674.0,202.2,202.22,200.56,201.28,220674.0
2015-11-11 14:00:00,201.25,201.46,200.21,201.16,182184.0,201.25,201.46,200.21,201.16,182184.0
2015-11-11 14:30:00,201.1,201.11,199.51,199.7,135505.0,201.1,201.11,199.51,199.7,135505.0
2015-11-11 15:00:00,199.61,200.0,199.08,199.99,144619.0,199.61,200.0,199.08,199.99,144619.0
2015-11-11 15:30:00,200.0,200.0,199.36,199.49,313271.0,200.0,200.0,199.36,199.49,313271.0
2015-11-12 09:30:00,198.8,200.36,197.54,199.06,461648.0,198.8,200.36,197.54,199.06,461648.0
2015-11-12 10:00:00,199.26,200.24,199.0,199.4,359995.0,199.26,200.24,199.0,199.4,359995.0
2015-11-12 10:30:00,199.35,200.8,199.19,200.69,226753.0,199.35,200.8,199.19,200.69,226753.0
2015-11-12 11:00:00,200.73,200.87,199.47,199.57,175198.0,200.73,200.87,199.47,199.57,175198.0
2015-11-12 11:30:00,199.62,199.9,199.22,199.48,157446.0,199.62,199.9,199.22,199.48,157446.0
2015-11-12 12:00:00,199.45,199.89,199.05,199.85,127457.0,199.45,199.89,199.05,199.85,127457.0
2015-11-12 12:30:00,199.93,200.26,199.92,200.01,266604.0,199.93,200.26,199.92,200.01,266604.0
2015-11-12 13:00:00,200.1,200.14,199.75,199.85,102937.0,200.1,200.14,199.75,199.85,102937.0
2015-11-12 13:30:00,199.91,200.1,199.69,199.85,73662.0,199.91,200.1,199.69,199.85,73662.0
2015-11-12 14:00:00,199.81,199.83,199.0,199.46,119884.0,199.81,199.83,199.0,199.46,119884.0
2015-11-12 14:30:00,199.53,199.62,198.98,199.13,178300.0,199.53,199.62,198.98,199.13,178300.0
2015-11-12 15:00:00,199.1,199.29,198.51,198.9,217652.0,199.1,199.29,198.51,198.9,217652.0
2015-11-12 15:30:00,198.96,198.99,197.75,198.13,322922.0,198.96,198.99,197.75,198.13,322922.0
2015-11-13 09:30:00,195.61,196.89,194.05,194.4,473511.0,195.61,196.89,194.05,194.4,473511.0
2015-11-13 10:00:00,194.41,194.95,192.84,194.63,537071.0,194.41,194.95,192.84,194.63,537071.0
2015-11-13 10:30:00,194.64,196.36,194.2,196.03,468115.0,194.64,196.36,194.2,196.03,468115.0
2015-11-13 11:00:00,196.11,196.12,194.22,195.45,240348.0,196.11,196.12,194.22,195.45,240348.0
2015-11-13 11:30:00,195.32,196.52,194.95,196.49,188360.0,195.32,196.52,194.95,196.49,188360.0
2015-11-13 12:00:00,196.49,197.13,195.31,195.31,292125.0,196.49,197.13,195.31,195.31,292125.0
2015-11-13 12:30:00,195.32,195.43,194.68,195.24,149918.0,195.32,195.43,194.68,195.24,149918.0
2015-11-13 13:00:00,195.18,195.75,194.71,195.14,157639.0,195.18,195.75,194.71,195.14,157639.0
2015-11-13 13:30:00,195.16,195.23,194.58,194.87,170532.0,195.16,195.23,194.58,194.87,170532.0
2015-11-13 14:00:00,194.83,195.12,194.55,194.59,123550.0,194.83,195.12,194.55,194.59,123550.0
2015-11-13 14:30:00,194.62,194.83,193.1,194.04,306051.0,194.62,194.83,193.1,194.04,306051.0
2015-11-13 15:00:00,194.11,194.96,194.06,194.42,151108.0,194.11,194.96,194.06,194.42,151108.0
2015-11-13 15:30:00,194.45,194.8,193.83,193.97,358092.0,194.45,194.8,193.83,193.97,358092.0
2015-11-16 09:30:00,192.04,194.53,191.0,193.08,728931.0,192.04,194.53,191.0,193.08,728931.0
2015-11-16 10:00:00,193.0,194.56,192.13,193.98,361104.0,193.0,194.56,192.13,193.98,361104.0
2015-11-16 10:30:00,193.85,194.5,193.52,194.23,234589.0,193.85,194.5,193.52,194.23,234589.0
2015-11-16 11:00:00,194.17,195.95,194.17,195.0,292168.0,194.17,195.95,194.17,195.0,292168.0
2015-11-16 11:30:00,195.09,195.39,194.51,195.3,156607.0,195.09,195.39,194.51,195.3,156607.0
2015-11-16 12:00:00,195.24,195.85,194.83,195.64,181345.0,195.24,195.85,194.83,195.64,181345.0
2015-11-16 12:30:00,195.74,197.1,195.57,197.0,153232.0,195.74,197.1,195.57,197.0,153232.0
2015-11-16 13:00:00,197.02,198.97,196.96,198.69,176288.0,197.02,198.97,196.96,198.69,176288.0
2015-11-16 13:30:00,198.64,199.05,198.32,198.58,162023.0,198.64,199.05,198.32,198.58,162023.0
2015-11-16 14:00:00,198.74,199.9,198.69,199.73,193172.0,198.74,199.9,198.69,199.73,193172.0
2015-11-16 14:30:00,199.69,201.24,199.65,199.89,413361.0,199.69,201.24,199.65,199.89,413361.0
2015-11-16 15:00:00,199.9,200.53,199.72,199.97,239771.0,199.9,200.53,199.72,199.97,239771.0
2015-11-16 15:30:00,199.84,200.0,198.39,198.72,422835.0,199.84,200.0,198.39,198.72,422835.0
2015-11-17 09:30:00,199.42,200.0,196.78,198.8,352740.0,199.42,200.0,196.78,198.8,352740.0
2015-11-17 10:00:00,198.84,199.49,197.71,198.58,300986.0,198.84,199.49,197.71,198.58,300986.0
2015-11-17 10:30:00,198.63,199.75,198.3,198.4,164284.0,198.63,199.75,198.3,198.4,164284.0
2015-11-17 11:00:00,198.4,198.58,197.33,197.7,139751.0,198.4,198.58,197.33,197.7,139751.0
2015-11-17 11:30:00,197.62,198.09,197.11,197.56,98413.0,197.62,198.09,197.11,197.56,98413.0
2015-11-17 12:00:00,197.6,197.68,196.08,196.2,129101.0,197.6,197.68,196.08,196.2,129101.0
2015-11-17 12:30:00,196.2,196.96,195.75,196.75,109968.0,196.2,196.96,195.75,196.75,109968.0
2015-11-17 13:00:00,196.9,197.75,196.54,196.54,77108.0,196.9,197.75,196.54,196.54,77108.0
2015-11-17 13:30:00,196.54,197.31,196.39,197.07,96589.0,196.54,197.31,196.39,197.07,96589.0
2015-11-17 14:00:00,197.02,197.81,196.89,196.89,81412.0,197.02,197.81,196.89,196.89,81412.0
2015-11-17 14:30:00,197.06,197.11,196.0,196.51,116679.0,197.06,197.11,196.0,196.51,116679.0
2015-11-17 15:00:00,196.52,196.63,195.76,196.44,124249.0,196.52,196.63,195.76,196.44,124249.0
2015-11-17 15:30:00,196.41,197.09,196.21,196.83,264881.0,196.41,197.09,196.21,196.83,264881.0
2015-11-18 09:30:00,196.71,199.48,196.52,198.75,491956.0,196.71,199.48,196.52,198.75,491956.0
2015-11-18 10:00:00,198.83,200.31,198.44,199.44,517699.0,198.83,200.31,198.44,199.44,517699.0
2015-11-18 10:30:00,199.48,199.55,198.27,199.11,238342.0,199.48,199.55,198.27,199.11,238342.0
2015-11-18 11:00:00,199.21,202.09,198.97,201.89,342335.0,199.21,202.09,198.97,201.89,342335.0
2015-11-18 11:30:00,201.86,201.98,200.51,200.77,264278.0,201.86,201.98,200.51,200.77,264278.0
2015-11-18 12:00:00,200.75,200.77,199.01,199.4,220735.0,200.75,200.77,199.01,199.4,220735.0
2015-11-18 12:30:00,199.36,200.44,199.23,200.31,101800.0,199.36,200.44,199.23,200.31,101800.0
2015-11-18 13:00:00,200.31,201.92,200.27,201.88,150173.0,200.31,201.92,200.27,201.88,150173.0
2015-11-18 13:30:00,201.9,202.08,200.88,201.36,200816.0,201.9,202.08,200.88,201.36,200816.0
2015-11-18 14:00:00,201.43,203.68,201.41,203.41,319917.0,201.43,203.68,201.41,203.41,319917.0
2015-11-18 14:30:00,203.42,204.37,202.79,204.04,254785.0,203.42,204.37,202.79,204.04,254785.0
2015-11-18 15:00:00,204.06,204.1,203.01,204.07,283566.0,204.06,204.1,203.01,204.07,283566.0
2015-11-18 15:30:00,204.04,204.82,203.52,204.72,477263.0,204.04,204.82,203.52,204.72,477263.0
2015-11-19 09:30:00,204.65,208.0,204.65,207.44,1015146.0,204.65,208.0,204.65,207.44,1015146.0
2015-11-19 10:00:00,207.44,207.92,206.12,207.57,436805.0,207.44,207.92,206.12,207.57,436805.0
2015-11-19 10:30:00,207.6,209.55,207.54,208.85,575250.0,207.6,209.55,207.54,208.85,575250.0
2015-11-19 11:00:00,208.86,209.16,207.78,208.23,252079.0,208.86,209.16,207.78,208.23,252079.0
2015-11-19 11:30:00,208.22,208.49,207.24,207.86,224655.0,208.22,208.49,207.24,207.86,224655.0
2015-11-19 12:00:00,207.94,208.27,207.14,208.02,182830.0,207.94,208.27,207.14,208.02,182830.0
2015-11-19 12:30:00,207.99,209.36,207.99,209.21,222578.0,207.99,209.36,207.99,209.21,222578.0
2015-11-19 13:00:00,209.19,210.31,209.19,210.26,259817.0,209.19,210.31,209.19,210.26,259817.0
2015-11-19 13:30:00,210.19,210.9,209.82,210.45,267752.0,210.19,210.9,209.82,210.45,267752.0
2015-11-19 14:00:00,210.4,210.4,208.67,209.3,169796.0,210.4,210.4,208.67,209.3,169796.0
2015-11-19 14:30:00,209.26,209.64,207.58,207.77,217488.0,209.26,209.64,207.58,207.77,217488.0
2015-11-19 15:00:00,207.83,208.7,207.19,208.45,277805.0,207.83,208.7,207.19,208.45,277805.0
2015-11-19 15:30:00,208.44,208.45,207.51,207.76,472532.0,208.44,208.45,207.51,207.76,472532.0
2015-11-20 09:30:00,208.3,209.61,206.5,206.77,572035.0,208.3,209.61,206.5,206.77,572035.0
2015-11-20 10:00:00,206.71,207.75,206.69,207.51,232653.0,206.71,207.75,206.69,207.51,232653.0
2015-11-20 10:30:00,207.51,208.98,207.43,208.17,293065.0,207.51,208.98,207.43,208.17,293065.0
2015-11-20 11:00:00,208.03,208.6,207.66,208.24,116819.0,208.03,208.6,207.66,208.24,116819.0
2015-11-20 11:30:00,208.17,208.25,207.55,207.93,93560.0,208.17,208.25,207.55,207.93,93560.0
2015-11-20 12:00:00,207.87,208.49,207.77,208.03,157518.0,207.87,208.49,207.77,208.03,157518.0
2015-11-20 12:30:00,208.13,208.37,207.1,207.53,205776.0,208.13,208.37,207.1,207.53,205776.0
2015-11-20 13:00:00,207.64,208.3,207.53,207.89,135825.0,207.64,208.3,207.53,207.89,135825.0
2015-11-20 13:30:00,207.86,207.92,207.19,207.67,119832.0,207.86,207.92,207.19,207.67,119832.0
2015-11-20 14:00:00,207.6,208.31,207.38,207.92,122132.0,207.6,208.31,207.38,207.92,122132.0
2015-11-20 14:30:00,207.96,208.1,207.3,207.78,629873.0,207.96,208.1,207.3,207.78,629873.0
2015-11-20 15:00:00,207.69,207.93,206.9,207.02,205324.0,207.69,207.93,206.9,207.02,205324.0
2015-11-20 15:30:00,207.02,207.13,206.25,206.7,391587.0,207.02,207.13,206.25,206.7,391587.0
2015-11-23 09:30:00,206.81,208.56,205.91,207.36,419114.0,206.81,208.56,205.91,207.36,419114.0
2015-11-23 10:00:00,207.35,207.6,206.38,206.44,194929.0,207.35,207.6,206.38,206.44,194929.0
2015-11-23 10:30:00,206.53,207.0,205.26,206.62,216276.0,206.53,207.0,205.26,206.62,216276.0
2015-11-23 11:00:00,206.63,206.7,206.12,206.56,145123.0,206.63,206.7,206.12,206.56,145123.0
2015-11-23 11:30:00,206.53,209.0,206.31,208.89,247662.0,206.53,209.0,206.31,208.89,247662.0
2015-11-23 12:00:00,208.89,208.89,207.86,208.14,177926.0,208.89,208.89,207.86,208.14,177926.0
2015-11-23 12:30:00,208.01,208.14,207.59,207.91,142563.0,208.01,208.14,207.59,207.91,142563.0
2015-11-23 13:00:00,207.98,208.16,207.27,207.88,129254.0,207.98,208.16,207.27,207.88,129254.0
2015-11-23 13:30:00,207.94,208.16,207.41,207.43,125433.0,207.94,208.16,207.41,207.43,125433.0
2015-11-23 14:00:00,207.48,207.59,205.81,206.21,165927.0,207.48,207.59,205.81,206.21,165927.0
2015-11-23 14:30:00,206.2,207.1,206.0,207.0,122484.0,206.2,207.1,206.0,207.0,122484.0
2015-11-23 15:00:00,206.98,207.64,206.84,207.31,143874.0,206.98,207.64,206.84,207.31,143874.0
2015-11-23 15:30:00,207.37,208.0,207.25,207.46,353495.0,207.37,208.0,207.25,207.46,353495.0
2015-11-24 09:30:00,206.75,207.5,206.2,206.5,317281.0,206.75,207.5,206.2,206.5,317281.0
2015-11-24 10:00:00,206.48,207.3,204.54,204.71,226044.0,206.48,207.3,204.54,204.71,226044.0
2015-11-24 10:30:00,204.54,204.63,202.82,203.06,341982.0,204.54,204.63,202.82,203.06,341982.0
2015-11-24 11:00:00,203.06,204.0,202.81,203.6,153003.0,203.06,204.0,202.81,203.6,153003.0
2015-11-24 11:30:00,203.66,204.35,203.04,203.56,115778.0,203.66,204.35,203.04,203.56,115778.0
2015-11-24 12:00:00,203.56,204.2,202.92,203.06,115392.0,203.56,204.2,202.92,203.06,115392.0
2015-11-24 12:30:00,203.09,203.29,202.85,203.2,156848.0,203.09,203.29,202.85,203.2,156848.0
2015-11-24 13:00:00,203.26,204.75,203.08,204.42,130649.0,203.26,204.75,203.08,204.42,130649.0
2015-11-24 13:30:00,204.48,205.44,204.45,205.33,146019.0,204.48,205.44,204.45,205.33,146019.0
2015-11-24 14:00:00,205.33,205.74,204.35,204.81,155145.0,205.33,205.74,204.35,204.81,155145.0
2015-11-24 14:30:00,204.84,205.42,204.6,205.39,119116.0,204.84,205.42,204.6,205.39,119116.0
2015-11-24 15:00:00,205.36,205.4,204.6,204.72,126693.0,205.36,205.4,204.6,204.72,126693.0
2015-11-24 15:30:00,204.79,205.4,204.5,205.27,310782.0,204.79,205.4,204.5,205.27,310782.0
2015-11-25 09:30:00,204.96,207.58,204.68,207.13,309177.0,204.96,207.58,204.68,207.13,309177.0
2015-11-25 10:00:00,207.25,207.49,205.79,206.19,299472.0,207.25,207.49,205.79,206.19,299472.0
2015-11-25 10:30:00,206.24,206.71,204.58,205.33,202443.0,206.24,206.71,204.58,205.33,202443.0
2015-11-25 11:00:00,205.41,205.62,203.66,204.57,232434.0,205.41,205.62,203.66,204.57,232434.0
2015-11-25 11:30:00,204.62,206.02,204.3,205.4,219824.0,204.62,206.02,204.3,205.4,219824.0
2015-11-25 12:00:00,205.57,205.67,204.12,204.36,133710.0,205.57,205.67,204.12,204.36,133710.0
2015-11-25 12:30:00,204.32,204.38,203.21,203.53,253253.0,204.32,204.38,203.21,203.53,253253.0
2015-11-25 13:00:00,203.55,204.07,202.85,203.87,236975.0,203.55,204.07,202.85,203.87,236975.0
2015-11-25 13:30:00,203.93,203.93,202.72,202.9,233050.0,203.93,203.93,202.72,202.9,233050.0
2015-11-25 14:00:00,202.87,202.95,201.94,202.66,304744.0,202.87,202.95,201.94,202.66,304744.0
2015-11-25 14:30:00,202.59,202.74,200.7,201.8,384670.0,202.59,202.74,200.7,201.8,384670.0
2015-11-25 15:00:00,201.83,202.05,201.39,201.52,263760.0,201.83,202.05,201.39,201.52,263760.0
2015-11-25 15:30:00,201.56,201.92,201.23,201.92,364164.0,201.56,201.92,201.23,201.92,364164.0
2015-11-27 09:30:00,200.23,201.87,198.7,201.59,621580.0,200.23,201.87,198.7,201.59,621580.0
2015-11-27 10:00:00,201.58,203.27,200.86,202.17,478769.0,201.58,203.27,200.86,202.17,478769.0
2015-11-27 10:30:00,202.17,202.23,200.55,201.38,341007.0,202.17,202.23,200.55,201.38,341007.0
2015-11-27 11:00:00,201.47,203.23,201.13,203.0,243901.0,201.47,203.23,201.13,203.0,243901.0
2015-11-27 11:30:00,203.1,204.19,202.31,204.12,320475.0,203.1,204.19,202.31,204.12,320475.0
2015-11-27 12:00:00,204.05,205.06,204.05,205.06,243773.0,204.05,205.06,204.05,205.06,243773.0
2015-11-27 12:30:00,205.08,205.76,204.79,205.68,386413.0,205.08,205.76,204.79,205.68,386413.0
2015-11-30 09:30:00,206.21,206.21,202.55,203.34,623014.0,206.21,206.21,202.55,203.34,623014.0
2015-11-30 10:00:00,203.16,206.26,202.99,206.18,438195.0,203.16,206.26,202.99,206.18,438195.0
2015-11-30 10:30:00,206.15,206.61,204.22,204.35,489555.0,206.15,206.61,204.22,204.35,489555.0
2015-11-30 11:00:00,204.26,204.88,203.1,203.54,438916.0,204.26,204.88,203.1,203.54,438916.0
2015-11-30 11:30:00,203.63,205.7,203.21,205.56,308471.0,203.63,205.7,203.21,205.56,308471.0
2015-11-30 12:00:00,205.59,207.0,205.43,206.76,299528.0,205.59,207.0,205.43,206.76,299528.0
2015-11-30 12:30:00,206.76,207.0,205.77,206.7,226474.0,206.76,207.0,205.77,206.7,226474.0
2015-11-30 13:00:00,206.69,206.94,206.14,206.23,203833.0,206.69,206.94,206.14,206.23,203833.0
2015-11-30 13:30:00,206.18,207.49,205.52,207.31,258727.0,206.18,207.49,205.52,207.31,258727.0
2015-11-30 14:00:00,207.38,208.6,207.35,208.49,331506.0,207.38,208.6,207.35,208.49,331506.0
2015-11-30 14:30:00,208.49,208.89,207.83,208.16,357208.0,208.49,208.89,207.83,208.16,357208.0
2015-11-30 15:00:00,208.17,209.3,207.81,208.57,514364.0,208.17,209.3,207.81,208.57,514364.0
2015-11-30 15:30:00,208.52,217.95,208.12,217.95,4290203.0,208.52,217.95,208.12,217.95,4290203.0
2015-12-01 09:30:00,213.13,213.8,210.01,212.7,1670540.0,213.13,213.8,210.01,212.7,1670540.0
2015-12-01 10:00:00,212.7,213.1,210.5,211.65,677428.0,212.7,213.1,210.5,211.65,677428.0
2015-12-01 10:30:00,211.6,212.82,211.5,212.55,337834.0,211.6,212.82,211.5,212.55,337834.0
2015-12-01 11:00:00,212.58,213.27,212.52,213.19,302051.0,212.58,213.27,212.52,213.19,302051.0
2015-12-01 11:30:00,213.19,213.94,212.63,213.1,275526.0,213.19,213.94,212.63,213.1,275526.0
2015-12-01 12:00:00,213.05,213.28,212.02,212.99,204292.0,213.05,213.28,212.02,212.99,204292.0
2015-12-01 12:30:00,212.9,213.22,212.11,212.68,164983.0,212.9,213.22,212.11,212.68,164983.0
2015-12-01 13:00:00,212.64,212.87,212.41,212.65,98807.0,212.64,212.87,212.41,212.65,98807.0
2015-12-01 13:30:00,212.54,213.08,212.12,212.6,214939.0,212.54,213.08,212.12,212.6,214939.0
2015-12-01 14:00:00,212.54,212.96,212.5,212.74,193393.0,212.54,212.96,212.5,212.74,193393.0
2015-12-01 14:30:00,212.7,213.48,212.7,213.32,293643.0,212.7,213.48,212.7,213.32,293643.0
2015-12-01 15:00:00,213.34,213.5,212.68,213.05,252348.0,213.34,213.5,212.68,213.05,252348.0
2015-12-01 15:30:00,213.03,214.1,212.9,214.1,729800.0,213.03,214.1,212.9,214.1,729800.0
2015-12-02 09:30:00,213.85,214.53,213.3,213.77,650082.0,213.85,214.53,213.3,213.77,650082.0
2015-12-02 10:00:00,213.68,213.91,212.8,212.91,259456.0,213.68,213.91,212.8,212.91,259456.0
2015-12-02 10:30:00,212.91,213.13,212.34,212.61,285179.0,212.91,213.13,212.34,212.61,285179.0
2015-12-02 11:00:00,212.57,213.0,212.19,212.96,220489.0,212.57,213.0,212.19,212.96,220489.0
2015-12-02 11:30:00,212.96,214.04,212.89,213.88,181988.0,212.96,214.04,212.89,213.88,181988.0
2015-12-02 12:00:00,213.92,214.05,213.81,213.9,191483.0,213.92,214.05,213.81,213.9,191483.0
2015-12-02 12:30:00,213.94,214.05,213.59,213.99,127398.0,213.94,214.05,213.59,213.99,127398.0
2015-12-02 13:00:00,214.0,214.07,213.85,214.01,209705.0,214.0,214.07,213.85,214.01,209705.0
2015-12-02 13:30:00,213.96,214.03,212.48,212.53,134968.0,213.96,214.03,212.48,212.53,134968.0
2015-12-02 14:00:00,212.48,212.52,210.91,211.21,208489.0,212.48,212.52,210.91,211.21,208489.0
2015-12-02 14:30:00,211.19,211.49,210.6,210.71,252513.0,211.19,211.49,210.6,210.71,252513.0
2015-12-02 15:00:00,210.62,211.83,210.55,211.73,228024.0,210.62,211.83,210.55,211.73,228024.0
2015-12-02 15:30:00,211.74,211.85,211.02,211.36,441487.0,211.74,211.85,211.02,211.36,441487.0
2015-12-03 09:30:00,213.25,215.2,212.21,213.71,534599.0,213.25,215.2,212.21,213.71,534599.0
2015-12-03 10:00:00,213.8,213.86,212.15,212.33,197501.0,213.8,213.86,212.15,212.33,197501.0
2015-12-03 10:30:00,212.34,212.6,211.5,211.83,173713.0,212.34,212.6,211.5,211.83,173713.0
2015-12-03 11:00:00,211.82,212.18,211.38,211.65,143210.0,211.82,212.18,211.38,211.65,143210.0
2015-12-03 11:30:00,211.58,211.84,211.28,211.49,101706.0,211.58,211.84,211.28,211.49,101706.0
2015-12-03 12:00:00,211.45,211.66,209.65,210.36,221395.0,211.45,211.66,209.65,210.36,221395.0
2015-12-03 12:30:00,210.37,210.52,208.35,208.51,305498.0,210.37,210.52,208.35,208.51,305498.0
2015-12-03 13:00:00,208.42,208.42,207.54,208.14,279816.0,208.42,208.42,207.54,208.14,279816.0
2015-12-03 13:30:00,208.11,208.45,207.26,207.58,205573.0,208.11,208.45,207.26,207.58,205573.0
2015-12-03 14:00:00,207.62,207.66,206.02,206.32,347911.0,207.62,207.66,206.02,206.32,347911.0
2015-12-03 14:30:00,206.36,206.82,205.83,206.73,378018.0,206.36,206.82,205.83,206.73,378018.0
2015-12-03 15:00:00,206.73,206.85,206.26,206.53,180348.0,206.73,206.85,206.26,206.53,180348.0
2015-12-03 15:30:00,206.55,207.78,206.13,207.41,418824.0,206.55,207.78,206.13,207.41,418824.0
2015-12-04 09:30:00,208.0,208.06,206.56,207.28,463413.0,208.0,208.06,206.56,207.28,463413.0
2015-12-04 10:00:00,207.3,208.7,206.7,208.34,228348.0,207.3,208.7,206.7,208.34,228348.0
2015-12-04 10:30:00,208.41,210.02,208.27,209.92,292339.0,208.41,210.02,208.27,209.92,292339.0
2015-12-04 11:00:00,209.96,210.03,209.1,209.17,155723.0,209.96,210.03,209.1,209.17,155723.0
2015-12-04 11:30:00,209.13,209.25,208.3,208.58,167151.0,209.13,209.25,208.3,208.58,167151.0
2015-12-04 12:00:00,208.57,209.19,208.31,208.5,137897.0,208.57,209.19,208.31,208.5,137897.0
2015-12-04 12:30:00,208.48,208.65,208.07,208.36,151904.0,208.48,208.65,208.07,208.36,151904.0
2015-12-04 13:00:00,208.43,208.58,207.93,207.98,119452.0,208.43,208.58,207.93,207.98,119452.0
2015-12-04 13:30:00,208.0,208.1,207.58,208.08,115079.0,208.0,208.1,207.58,208.08,115079.0
2015-12-04 14:00:00,208.08,208.1,207.65,207.92,129487.0,208.08,208.1,207.65,207.92,129487.0
2015-12-04 14:30:00,207.91,208.07,207.71,207.88,171583.0,207.91,208.07,207.71,207.88,171583.0
2015-12-04 15:00:00,207.89,208.1,207.77,208.0,175872.0,207.89,208.1,207.77,208.0,175872.0
2015-12-04 15:30:00,207.96,208.45,207.69,208.3,342347.0,207.96,208.45,207.69,208.3,342347.0
2015-12-07 09:30:00,207.99,209.6,207.77,209.3,399647.0,207.99,209.6,207.77,209.3,399647.0
2015-12-07 10:00:00,209.41,211.64,208.66,210.17,533275.0,209.41,211.64,208.66,210.17,533275.0
2015-12-07 10:30:00,210.11,211.74,209.23,210.05,281734.0,210.11,211.74,209.23,210.05,281734.0
2015-12-07 11:00:00,209.98,210.4,208.54,208.69,251901.0,209.98,210.4,208.54,208.69,251901.0
2015-12-07 11:30:00,208.62,210.11,208.12,210.0,195696.0,208.62,210.11,208.12,210.0,195696.0
2015-12-07 12:00:00,209.96,210.83,209.8,210.31,173843.0,209.96,210.83,209.8,210.31,173843.0
2015-12-07 12:30:00,210.32,210.49,209.67,209.96,110054.0,210.32,210.49,209.67,209.96,110054.0
2015-12-07 13:00:00,210.02,210.23,209.23,209.77,93795.0,210.02,210.23,209.23,209.77,93795.0
2015-12-07 13:30:00,209.89,210.0,209.46,209.9,64234.0,209.89,210.0,209.46,209.9,64234.0
2015-12-07 14:00:00,209.9,210.0,208.92,209.05,77743.0,209.9,210.0,208.92,209.05,77743.0
2015-12-07 14:30:00,209.1,209.37,207.97,207.99,118131.0,209.1,209.37,207.97,207.99,118131.0
2015-12-07 15:00:00,208.03,208.67,207.98,208.39,108445.0,208.03,208.67,207.98,208.39,108445.0
2015-12-07 15:30:00,208.36,208.88,208.28,208.55,314853.0,208.36,208.88,208.28,208.55,314853.0
2015-12-08 09:30:00,204.29,204.95,202.5,202.75,587813.0,204.29,204.95,202.5,202.75,587813.0
2015-12-08 10:00:00,202.79,203.48,201.13,201.46,503196.0,202.79,203.48,201.13,201.46,503196.0
2015-12-08 10:30:00,201.6,203.39,200.69,203.0,536883.0,201.6,203.39,200.69,203.0,536883.0
2015-12-08 11:00:00,203.0,204.86,202.85,204.45,278471.0,203.0,204.86,202.85,204.45,278471.0
2015-12-08 11:30:00,204.5,205.64,203.74,205.51,236322.0,204.5,205.64,203.74,205.51,236322.0
2015-12-08 12:00:00,205.6,205.7,204.96,205.21,181238.0,205.6,205.7,204.96,205.21,181238.0
2015-12-08 12:30:00,205.26,206.49,205.19,205.92,153253.0,205.26,206.49,205.19,205.92,153253.0
2015-12-08 13:00:00,205.89,206.01,205.1,205.21,151349.0,205.89,206.01,205.1,205.21,151349.0
2015-12-08 13:30:00,205.29,206.02,205.21,205.75,90027.0,205.29,206.02,205.21,205.75,90027.0
2015-12-08 14:00:00,205.84,206.52,205.62,205.98,100658.0,205.84,206.52,205.62,205.98,100658.0
2015-12-08 14:30:00,205.98,206.05,205.4,205.74,109623.0,205.98,206.05,205.4,205.74,109623.0
2015-12-08 15:00:00,205.67,206.15,205.3,205.82,126315.0,205.67,206.15,205.3,205.82,126315.0
2015-12-08 15:30:00,205.79,206.04,204.94,205.07,277624.0,205.79,206.04,204.94,205.07,277624.0
2015-12-09 09:30:00,204.0,205.0,202.34,204.65,319601.0,204.0,205.0,202.34,204.65,319601.0
2015-12-09 10:00:00,204.53,204.76,203.82,203.92,252885.0,204.53,204.76,203.82,203.92,252885.0
2015-12-09 10:30:00,203.99,205.0,203.74,203.88,178766.0,203.99,205.0,203.74,203.88,178766.0
2015-12-09 11:00:00,203.93,204.13,202.63,203.39,156689.0,203.93,204.13,202.63,203.39,156689.0
2015-12-09 11:30:00,203.46,203.76,202.02,202.1,183780.0,203.46,203.76,202.02,202.1,183780.0
2015-12-09 12:00:00,202.07,203.09,200.32,200.47,195113.0,202.07,203.09,200.32,200.47,195113.0
2015-12-09 12:30:00,200.4,200.63,200.01,200.45,204906.0,200.4,200.63,200.01,200.45,204906.0
2015-12-09 13:00:00,200.41,201.65,200.36,200.77,183327.0,200.41,201.65,200.36,200.77,183327.0
2015-12-09 13:30:00,200.83,201.61,200.67,201.1,147630.0,200.83,201.61,200.67,201.1,147630.0
2015-12-09 14:00:00,201.2,201.2,200.42,200.84,102649.0,201.2,201.2,200.42,200.84,102649.0
2015-12-09 14:30:00,200.79,200.95,200.4,200.9,126865.0,200.79,200.95,200.4,200.9,126865.0
2015-12-09 15:00:00,200.8,201.85,200.72,201.81,287864.0,200.8,201.85,200.72,201.81,287864.0
2015-12-09 15:30:00,201.87,202.25,200.45,200.46,517343.0,201.87,202.25,200.45,200.46,517343.0
2015-12-10 09:30:00,201.71,201.97,199.0,199.5,444052.0,201.71,201.97,199.0,199.5,444052.0
2015-12-10 10:00:00,199.64,199.67,197.68,198.51,325651.0,199.64,199.67,197.68,198.51,325651.0
2015-12-10 10:30:00,198.5,200.48,198.49,200.02,234675.0,198.5,200.48,198.49,200.02,234675.0
2015-12-10 11:00:00,200.01,200.74,198.98,199.2,218889.0,200.01,200.74,198.98,199.2,218889.0
2015-12-10 11:30:00,199.17,200.35,199.15,199.96,162006.0,199.17,200.35,199.15,199.96,162006.0
2015-12-10 12:00:00,199.97,200.48,199.6,200.32,166353.0,199.97,200.48,199.6,200.32,166353.0
2015-12-10 12:30:00,200.32,200.6,199.89,200.28,115405.0,200.32,200.6,199.89,200.28,115405.0
2015-12-10 13:00:00,200.31,200.37,199.69,199.98,154159.0,200.31,200.37,199.69,199.98,154159.0
2015-12-10 13:30:00,200.05,200.82,200.0,200.71,83076.0,200.05,200.82,200.0,200.71,83076.0
2015-12-10 14:00:00,200.77,200.78,200.03,200.13,127986.0,200.77,200.78,200.03,200.13,127986.0
2015-12-10 14:30:00,200.15,200.82,200.05,200.22,131408.0,200.15,200.82,200.05,200.22,131408.0
2015-12-10 15:00:00,200.27,200.32,199.45,199.7,142479.0,200.27,200.32,199.45,199.7,142479.0
2015-12-10 15:30:00,199.72,200.2,199.39,200.01,396706.0,199.72,200.2,199.39,200.01,396706.0
2015-12-11 09:30:00,196.1,197.0,193.43,194.22,804799.0,196.1,197.0,193.43,194.22,804799.0
2015-12-11 10:00:00,194.4,195.92,193.8,195.5,398391.0,194.4,195.92,193.8,195.5,398391.0
2015-12-11 10:30:00,195.5,195.59,194.31,195.58,273263.0,195.5,195.59,194.31,195.58,273263.0
2015-12-11 11:00:00,195.62,195.72,194.9,195.43,207290.0,195.62,195.72,194.9,195.43,207290.0
2015-12-11 11:30:00,195.41,195.44,194.61,194.74,130519.0,195.41,195.44,194.61,194.74,130519.0
2015-12-11 12:00:00,194.66,195.12,194.0,194.38,141868.0,194.66,195.12,194.0,194.38,141868.0
2015-12-11 12:30:00,194.37,194.7,193.56,194.1,123540.0,194.37,194.7,193.56,194.1,123540.0
2015-12-11 13:00:00,194.08,194.35,193.6,193.61,91074.0,194.08,194.35,193.6,193.61,91074.0
2015-12-11 13:30:00,193.76,194.03,193.26,193.81,104094.0,193.76,194.03,193.26,193.81,104094.0
2015-12-11 14:00:00,193.83,193.94,193.41,193.85,125643.0,193.83,193.94,193.41,193.85,125643.0
2015-12-11 14:30:00,193.79,194.42,193.74,194.38,106468.0,193.79,194.42,193.74,194.38,106468.0
2015-12-11 15:00:00,194.37,194.62,193.36,193.65,148616.0,194.37,194.62,193.36,193.65,148616.0
2015-12-11 15:30:00,193.58,193.83,193.01,193.68,438641.0,193.58,193.83,193.01,193.68,438641.0
2015-12-14 09:30:00,193.89,196.09,193.8,194.63,259285.0,193.89,196.09,193.8,194.63,259285.0
2015-12-14 10:00:00,194.55,195.07,193.5,193.5,255175.0,194.55,195.07,193.5,193.5,255175.0
2015-12-14 10:30:00,193.63,194.35,193.57,194.27,183169.0,193.63,194.35,193.57,194.27,183169.0
2015-12-14 11:00:00,194.19,194.57,193.52,194.07,191945.0,194.19,194.57,193.52,194.07,191945.0
2015-12-14 11:30:00,194.1,194.74,193.32,194.68,162113.0,194.1,194.74,193.32,194.68,162113.0
2015-12-14 12:00:00,194.68,195.9,194.58,195.48,226391.0,194.68,195.9,194.58,195.48,226391.0
2015-12-14 12:30:00,195.48,195.86,194.94,195.52,198033.0,195.48,195.86,194.94,195.52,198033.0
2015-12-14 13:00:00,195.52,195.89,194.78,194.78,168408.0,195.52,195.89,194.78,194.78,168408.0
2015-12-14 13:30:00,194.79,195.2,194.25,194.6,106368.0,194.79,195.2,194.25,194.6,106368.0
2015-12-14 14:00:00,194.64,195.13,194.28,194.33,107035.0,194.64,195.13,194.28,194.33,107035.0
2015-12-14 14:30:00,194.33,194.85,193.74,194.2,146948.0,194.33,194.85,193.74,194.2,146948.0
2015-12-14 15:00:00,194.2,194.57,193.77,193.98,150022.0,194.2,194.57,193.77,193.98,150022.0
2015-12-14 15:30:00,194.03,194.27,193.32,193.93,486196.0,194.03,194.27,193.32,193.93,486196.0
2015-12-15 09:30:00,196.0,199.3,195.24,199.17,576329.0,196.0,199.3,195.24,199.17,576329.0
2015-12-15 10:00:00,199.16,199.92,198.54,199.04,433991.0,199.16,199.92,198.54,199.04,433991.0
2015-12-15 10:30:00,199.04,199.94,198.44,199.68,302453.0,199.04,199.94,198.44,199.68,302453.0
2015-12-15 11:00:00,199.7,200.75,199.55,199.88,327942.0,199.7,200.75,199.55,199.88,327942.0
2015-12-15 11:30:00,199.88,199.96,198.7,199.75,174697.0,199.88,199.96,198.7,199.75,174697.0
2015-12-15 12:00:00,199.72,200.62,199.61,200.47,209445.0,199.72,200.62,199.61,200.47,209445.0
2015-12-15 12:30:00,200.45,200.89,199.73,200.05,167984.0,200.45,200.89,199.73,200.05,167984.0
2015-12-15 13:00:00,200.05,200.5,199.8,199.88,166678.0,200.05,200.5,199.8,199.88,166678.0
2015-12-15 13:30:00,199.87,200.14,199.75,199.79,147353.0,199.87,200.14,199.75,199.79,147353.0
2015-12-15 14:00:00,199.78,200.05,199.56,200.05,87048.0,199.78,200.05,199.56,200.05,87048.0
2015-12-15 14:30:00,200.06,200.19,199.73,200.0,95526.0,200.06,200.19,199.73,200.0,95526.0
2015-12-15 15:00:00,199.96,200.09,199.2,199.37,90970.0,199.96,200.09,199.2,199.37,90970.0
2015-12-15 15:30:00,199.38,199.68,198.75,199.13,339819.0,199.38,199.68,198.75,199.13,339819.0
2015-12-16 09:30:00,201.07,201.3,199.45,200.5,363760.0,201.07,201.3,199.45,200.5,363760.0
2015-12-16 10:00:00,200.48,200.68,199.6,199.89,190763.0,200.48,200.68,199.6,199.89,190763.0
2015-12-16 10:30:00,199.83,199.89,198.4,199.28,128523.0,199.83,199.89,198.4,199.28,128523.0
2015-12-16 11:00:00,199.31,199.81,198.61,199.31,94278.0,199.31,199.81,198.61,199.31,94278.0
2015-12-16 11:30:00,199.18,200.0,199.18,199.64,76828.0,199.18,200.0,199.18,199.64,76828.0
2015-12-16 12:00:00,199.61,199.7,198.32,198.95,117926.0,199.61,199.7,198.32,198.95,117926.0
2015-12-16 12:30:00,198.94,199.06,198.03,198.26,108497.0,198.94,199.06,198.03,198.26,108497.0
2015-12-16 13:00:00,198.21,198.41,197.68,198.08,105788.0,198.21,198.41,197.68,198.08,105788.0
2015-12-16 13:30:00,198.14,198.96,197.34,198.23,156096.0,198.14,198.96,197.34,198.23,156096.0
2015-12-16 14:00:00,198.16,199.7,197.11,198.88,413205.0,198.16,199.7,197.11,198.88,413205.0
2015-12-16 14:30:00,198.81,200.2,198.5,199.97,307204.0,198.81,200.2,198.5,199.97,307204.0
2015-12-16 15:00:00,199.97,200.1,199.53,199.83,299797.0,199.97,200.1,199.53,199.83,299797.0
2015-12-16 15:30:00,199.92,200.0,199.33,199.34,415729.0,199.92,200.0,199.33,199.34,415729.0
2015-12-17 09:30:00,200.72,201.27,198.86,199.09,278876.0,200.72,201.27,198.86,199.09,278876.0
2015-12-17 10:00:00,199.09,199.1,198.03,198.13,206555.0,199.09,199.1,198.03,198.13,206555.0
2015-12-17 10:30:00,198.16,198.38,196.88,197.5,243500.0,198.16,198.38,196.88,197.5,243500.0
2015-12-17 11:00:00,197.5,198.06,197.22,197.54,237175.0,197.5,198.06,197.22,197.54,237175.0
2015-12-17 11:30:00,197.55,198.35,197.3,198.09,83747.0,197.55,198.35,197.3,198.09,83747.0
2015-12-17 12:00:00,198.1,198.71,197.93,197.96,216522.0,198.1,198.71,197.93,197.96,216522.0
2015-12-17 12:30:00,197.96,198.2,197.68,197.94,85556.0,197.96,198.2,197.68,197.94,85556.0
2015-12-17 13:00:00,197.95,198.43,197.69,197.98,63918.0,197.95,198.43,197.69,197.98,63918.0
2015-12-17 13:30:00,198.04,198.21,197.66,198.0,55576.0,198.04,198.21,197.66,198.0,55576.0
2015-12-17 14:00:00,197.97,197.97,197.55,197.83,172658.0,197.97,197.97,197.55,197.83,172658.0
2015-12-17 14:30:00,197.8,197.86,197.43,197.76,114458.0,197.8,197.86,197.43,197.76,114458.0
2015-12-17 15:00:00,197.79,197.9,197.08,197.6,176807.0,197.79,197.9,197.08,197.6,176807.0
2015-12-17 15:30:00,197.61,197.9,196.82,196.94,396687.0,197.61,197.9,196.82,196.94,396687.0
2015-12-18 09:30:00,195.54,196.38,194.1,194.54,545876.0,195.54,196.38,194.1,194.54,545876.0
2015-12-18 10:00:00,194.63,194.9,193.3,193.49,136328.0,194.63,194.9,193.3,193.49,136328.0
2015-12-18 10:30:00,193.41,193.45,192.15,193.03,206262.0,193.41,193.45,192.15,193.03,206262.0
2015-12-18 11:00:00,193.03,193.98,192.93,193.63,163976.0,193.03,193.98,192.93,193.63,163976.0
2015-12-18 11:30:00,193.66,194.33,193.27,193.5,121694.0,193.66,194.33,193.27,193.5,121694.0
2015-12-18 12:00:00,193.56,193.56,192.28,192.51,139949.0,193.56,193.56,192.28,192.51,139949.0
2015-12-18 12:30:00,192.55,192.57,191.34,191.68,219848.0,192.55,192.57,191.34,191.68,219848.0
2015-12-18 13:00:00,191.68,192.41,191.12,191.12,160568.0,191.68,192.41,191.12,191.12,160568.0
2015-12-18 13:30:00,191.2,192.21,190.88,192.03,112777.0,191.2,192.21,190.88,192.03,112777.0
2015-12-18 14:00:00,191.94,192.8,191.56,192.67,112517.0,191.94,192.8,191.56,192.67,112517.0
2015-12-18 14:30:00,192.72,192.85,192.25,192.43,124306.0,192.72,192.85,192.25,192.43,124306.0
2015-12-18 15:00:00,192.44,192.77,191.29,191.5,140197.0,192.44,192.77,191.29,191.5,140197.0
2015-12-18 15:30:00,191.54,193.27,191.54,191.92,377458.0,191.54,193.27,191.54,191.92,377458.0
2015-12-21 09:30:00,193.8,196.24,193.64,195.98,291908.0,193.8,196.24,193.64,195.98,291908.0
2015-12-21 10:00:00,196.0,198.38,196.0,196.69,262368.0,196.0,198.38,196.0,196.69,262368.0
2015-12-21 10:30:00,196.74,197.65,196.25,196.25,164606.0,196.74,197.65,196.25,196.25,164606.0
2015-12-21 11:00:00,196.25,197.03,195.82,196.72,240032.0,196.25,197.03,195.82,196.72,240032.0
2015-12-21 11:30:00,196.72,197.14,196.36,196.62,124425.0,196.72,197.14,196.36,196.62,124425.0
2015-12-21 12:00:00,196.92,197.54,196.7,197.43,130153.0,196.92,197.54,196.7,197.43,130153.0
2015-12-21 12:30:00,197.42,198.69,197.42,198.22,192971.0,197.42,198.69,197.42,198.22,192971.0
2015-12-21 13:00:00,198.16,198.2,197.75,197.9,70891.0,198.16,198.2,197.75,197.9,70891.0
2015-12-21 13:30:00,198.0,198.03,197.21,197.4,96529.0,198.0,198.03,197.21,197.4,96529.0
2015-12-21 14:00:00,197.46,197.59,197.12,197.25,71926.0,197.46,197.59,197.12,197.25,71926.0
2015-12-21 14:30:00,197.28,197.3,196.59,196.81,75358.0,197.28,197.3,196.59,196.81,75358.0
2015-12-21 15:00:00,196.85,197.18,196.32,196.75,95854.0,196.85,197.18,196.32,196.75,95854.0
2015-12-21 15:30:00,196.74,197.7,196.66,197.59,286125.0,196.74,197.7,196.66,197.59,286125.0
2015-12-22 09:30:00,198.09,198.5,195.17,196.32,239718.0,198.09,198.5,195.17,196.32,239718.0
2015-12-22 10:00:00,196.34,197.33,195.85,196.95,132132.0,196.34,197.33,195.85,196.95,132132.0
2015-12-22 10:30:00,196.83,198.13,196.74,197.21,110836.0,196.83,198.13,196.74,197.21,110836.0
2015-12-22 11:00:00,197.1,197.27,196.58,197.0,57793.0,197.1,197.27,196.58,197.0,57793.0
2015-12-22 11:30:00,196.92,197.44,196.3,196.65,139474.0,196.92,197.44,196.3,196.65,139474.0
2015-12-22 12:00:00,196.66,196.8,196.02,196.6,104757.0,196.66,196.8,196.02,196.6,104757.0
2015-12-22 12:30:00,196.6,197.29,196.42,197.06,72987.0,196.6,197.29,196.42,197.06,72987.0
2015-12-22 13:00:00,197.12,197.39,196.82,196.94,85120.0,197.12,197.39,196.82,196.94,85120.0
2015-12-22 13:30:00,196.94,197.42,196.46,197.06,143940.0,196.94,197.42,196.46,197.06,143940.0
2015-12-22 14:00:00,197.04,197.14,196.4,196.56,145149.0,197.04,197.14,196.4,196.56,145149.0
2015-12-22 14:30:00,196.67,196.96,196.53,196.72,58113.0,196.67,196.96,196.53,196.72,58113.0
2015-12-22 15:00:00,196.75,197.28,196.7,197.09,151296.0,196.75,197.28,196.7,197.09,151296.0
2015-12-22 15:30:00,197.1,197.19,196.52,197.03,210936.0,197.1,197.19,196.52,197.03,210936.0
2015-12-23 09:30:00,197.31,198.43,197.11,197.64,136479.0,197.31,198.43,197.11,197.64,136479.0
2015-12-23 10:00:00,197.61,197.62,196.61,196.84,102573.0,197.61,197.62,196.61,196.84,102573.0
2015-12-23 10:30:00,196.87,197.72,196.87,197.59,103865.0,196.87,197.72,196.87,197.59,103865.0
2015-12-23 11:00:00,197.59,197.67,196.81,197.03,107368.0,197.59,197.67,196.81,197.03,107368.0
2015-12-23 11:30:00,197.09,197.23,196.75,197.19,66256.0,197.09,197.23,196.75,197.19,66256.0
2015-12-23 12:00:00,197.21,197.24,196.75,196.8,53778.0,197.21,197.24,196.75,196.8,53778.0
2015-12-23 12:30:00,196.8,197.07,196.69,196.93,52914.0,196.8,197.07,196.69,196.93,52914.0
2015-12-23 13:00:00,196.97,197.16,196.83,197.06,33817.0,196.97,197.16,196.83,197.06,33817.0
2015-12-23 13:30:00,197.06,197.11,196.83,196.95,38117.0,197.06,197.11,196.83,196.95,38117.0
2015-12-23 14:00:00,196.89,197.0,196.63,196.85,38890.0,196.89,197.0,196.63,196.85,38890.0
2015-12-23 14:30:00,196.89,197.02,196.5,196.71,55720.0,196.89,197.02,196.5,196.71,55720.0
2015-12-23 15:00:00,196.7,196.84,196.35,196.58,91157.0,196.7,196.84,196.35,196.58,91157.0
2015-12-23 15:30:00,196.57,196.74,196.29,196.35,258080.0,196.57,196.74,196.29,196.35,258080.0
2015-12-24 09:30:00,197.6,197.6,194.72,195.07,178711.0,197.6,197.6,194.72,195.07,178711.0
2015-12-24 10:00:00,195.05,195.2,193.75,194.61,143034.0,195.05,195.2,193.75,194.61,143034.0
2015-12-24 10:30:00,194.5,195.06,194.1,194.22,66513.0,194.5,195.06,194.1,194.22,66513.0
2015-12-24 11:00:00,194.12,194.6,193.91,194.53,78474.0,194.12,194.6,193.91,194.53,78474.0
2015-12-24 11:30:00,194.46,195.35,194.34,195.19,66963.0,194.46,195.35,194.34,195.19,66963.0
2015-12-24 12:00:00,195.09,195.33,194.51,194.55,66882.0,195.09,195.33,194.51,194.55,66882.0
2015-12-24 12:30:00,194.63,194.76,193.82,193.84,179878.0,194.63,194.76,193.82,193.84,179878.0
2015-12-28 09:30:00,191.23,192.38,189.7,189.78,346304.0,191.23,192.38,189.7,189.78,346304.0
2015-12-28 10:00:00,189.74,189.94,189.03,189.38,190836.0,189.74,189.94,189.03,189.38,190836.0
2015-12-28 10:30:00,189.36,189.7,188.45,189.23,197526.0,189.36,189.7,188.45,189.23,197526.0
2015-12-28 11:00:00,189.4,189.64,189.01,189.36,126699.0,189.4,189.64,189.01,189.36,126699.0
2015-12-28 11:30:00,189.36,190.43,189.2,190.08,106507.0,189.36,190.43,189.2,190.08,106507.0
2015-12-28 12:00:00,190.02,191.89,190.02,191.8,183763.0,190.02,191.89,190.02,191.8,183763.0
2015-12-28 12:30:00,191.8,193.18,191.59,192.69,112953.0,191.8,193.18,191.59,192.69,112953.0
2015-12-28 13:00:00,192.65,193.51,192.45,193.36,121033.0,192.65,193.51,192.45,193.36,121033.0
2015-12-28 13:30:00,193.4,193.63,192.76,192.97,72586.0,193.4,193.63,192.76,192.97,72586.0
2015-12-28 14:00:00,192.92,193.13,192.19,192.51,59281.0,192.92,193.13,192.19,192.51,59281.0
2015-12-28 14:30:00,192.55,192.67,192.0,192.55,71528.0,192.55,192.67,192.0,192.55,71528.0
2015-12-28 15:00:00,192.45,192.78,192.02,192.59,77180.0,192.45,192.78,192.02,192.59,77180.0
2015-12-28 15:30:00,192.65,192.86,192.16,192.79,209070.0,192.65,192.86,192.16,192.79,209070.0
2015-12-29 09:30:00,193.32,195.0,193.29,194.28,139200.0,193.32,195.0,193.29,194.28,139200.0
2015-12-29 10:00:00,194.34,194.86,194.09,194.56,147870.0,194.34,194.86,194.09,194.56,147870.0
2015-12-29 10:30:00,194.6,194.64,193.98,194.33,78096.0,194.6,194.64,193.98,194.33,78096.0
2015-12-29 11:00:00,194.47,194.99,194.15,194.91,91728.0,194.47,194.99,194.15,194.91,91728.0
2015-12-29 11:30:00,194.89,195.38,194.74,195.15,82236.0,194.89,195.38,194.74,195.15,82236.0
2015-12-29 12:00:00,195.18,195.44,194.93,195.15,75120.0,195.18,195.44,194.93,195.15,75120.0
2015-12-29 12:30:00,195.04,195.56,195.03,195.23,55562.0,195.04,195.56,195.03,195.23,55562.0
2015-12-29 13:00:00,195.25,195.38,194.93,195.32,67804.0,195.25,195.38,194.93,195.32,67804.0
2015-12-29 13:30:00,195.34,195.39,194.75,195.03,79272.0,195.34,195.39,194.75,195.03,79272.0
2015-12-29 14:00:00,195.0,195.12,194.5,194.73,61717.0,195.0,195.12,194.5,194.73,61717.0
2015-12-29 14:30:00,194.93,195.08,194.66,194.95,113868.0,194.93,195.08,194.66,194.95,113868.0
2015-12-29 15:00:00,194.95,195.22,194.87,195.0,96653.0,194.95,195.22,194.87,195.0,96653.0
2015-12-29 15:30:00,194.95,195.03,194.59,194.7,191951.0,194.95,195.03,194.59,194.7,191951.0
2015-12-30 09:30:00,195.18,195.58,194.25,194.5,103826.0,195.18,195.58,194.25,194.5,103826.0
2015-12-30 10:00:00,194.55,194.96,194.1,194.39,99727.0,194.55,194.96,194.1,194.39,99727.0
2015-12-30 10:30:00,194.28,194.86,194.11,194.19,110104.0,194.28,194.86,194.11,194.19,110104.0
2015-12-30 11:00:00,194.2,194.28,193.01,193.54,82606.0,194.2,194.28,193.01,193.54,82606.0
2015-12-30 11:30:00,193.53,193.92,193.28,193.36,70259.0,193.53,193.92,193.28,193.36,70259.0
2015-12-30 12:00:00,193.36,194.16,193.35,194.03,97740.0,193.36,194.16,193.35,194.03,97740.0
2015-12-30 12:30:00,194.08,194.25,193.66,194.25,70394.0,194.08,194.25,193.66,194.25,70394.0
2015-12-30 13:00:00,194.17,194.25,193.88,194.1,41492.0,194.17,194.25,193.88,194.1,41492.0
2015-12-30 13:30:00,194.05,194.11,193.64,193.64,44563.0,194.05,194.11,193.64,193.64,44563.0
2015-12-30 14:00:00,193.64,193.72,193.43,193.55,41707.0,193.64,193.72,193.43,193.55,41707.0
2015-12-30 14:30:00,193.55,193.72,193.0,193.14,67850.0,193.55,193.72,193.0,193.14,67850.0
2015-12-30 15:00:00,193.19,193.23,193.0,193.07,63879.0,193.19,193.23,193.0,193.07,63879.0
2015-12-30 15:30:00,193.01,193.07,192.0,192.12,214592.0,193.01,193.07,192.0,192.12,214592.0
2015-12-31 09:30:00,190.58,191.59,190.2,190.6,219092.0,190.58,191.59,190.2,190.6,219092.0
2015-12-31 10:00:00,190.59,190.69,189.52,189.53,158638.0,190.59,190.69,189.52,189.53,158638.0
2015-12-31 10:30:00,189.56,189.72,189.15,189.61,99634.0,189.56,189.72,189.15,189.61,99634.0
2015-12-31 11:00:00,189.48,189.97,189.35,189.36,108964.0,189.48,189.97,189.35,189.36,108964.0
2015-12-31 11:30:00,189.35,189.89,189.03,189.8,110542.0,189.35,189.89,189.03,189.8,110542.0
2015-12-31 12:00:00,189.7,190.08,189.63,190.03,87662.0,189.7,190.08,189.63,190.03,87662.0
2015-12-31 12:30:00,189.97,191.04,189.88,190.13,112202.0,189.97,191.04,189.88,190.13,112202.0
2015-12-31 13:00:00,190.12,190.22,189.83,189.9,55434.0,190.12,190.22,189.83,189.9,55434.0
2015-12-31 13:30:00,189.87,190.22,189.68,190.0,69167.0,189.87,190.22,189.68,190.0,69167.0
2015-12-31 14:00:00,190.0,190.14,189.45,189.62,74249.0,190.0,190.14,189.45,189.62,74249.0
2015-12-31 14:30:00,189.55,189.65,189.1,189.25,67494.0,189.55,189.65,189.1,189.25,67494.0
2015-12-31 15:00:00,189.21,189.28,188.6,188.61,117103.0,189.21,189.28,188.6,188.61,117103.0
2015-12-31 15:30:00,188.52,189.33,188.33,189.04,316860.0,188.52,189.33,188.33,189.04,316860.0
2016-01-04 09:30:00,181.29,183.9,180.6,181.5,877963.0,181.29,183.9,180.6,181.5,877963.0
2016-01-04 10:00:00,181.5,183.25,180.81,183.13,332260.0,181.5,183.25,180.81,183.13,332260.0
2016-01-04 10:30:00,183.14,185.0,182.37,184.57,405385.0,183.14,185.0,182.37,184.57,405385.0
2016-01-04 11:00:00,184.56,184.57,182.56,183.42,265638.0,184.56,184.57,182.56,183.42,265638.0
2016-01-04 11:30:00,183.42,184.32,183.0,183.97,130424.0,183.42,184.32,183.0,183.97,130424.0
2016-01-04 12:00:00,184.03,184.66,183.27,184.62,114160.0,184.03,184.66,183.27,184.62,114160.0
2016-01-04 12:30:00,184.52,185.54,184.33,184.65,109372.0,184.52,185.54,184.33,184.65,109372.0
2016-01-04 13:00:00,184.7,184.77,184.04,184.15,122884.0,184.7,184.77,184.04,184.15,122884.0
2016-01-04 13:30:00,184.19,184.77,183.9,184.25,135674.0,184.19,184.77,183.9,184.25,135674.0
2016-01-04 14:00:00,184.23,184.44,183.0,183.02,169070.0,184.23,184.44,183.0,183.02,169070.0
2016-01-04 14:30:00,183.01,183.13,182.24,182.56,185218.0,183.01,183.13,182.24,182.56,185218.0
2016-01-04 15:00:00,182.52,182.54,181.85,182.11,271432.0,182.52,182.54,181.85,182.11,271432.0
2016-01-04 15:30:00,182.1,184.1,182.1,183.97,478504.0,182.1,184.1,182.1,183.97,478504.0
2016-01-05 09:30:00,186.71,189.84,185.34,187.86,726717.0,186.71,189.84,185.34,187.86,726717.0
2016-01-05 10:00:00,187.94,188.12,185.71,185.81,318453.0,187.94,188.12,185.71,185.81,318453.0
2016-01-05 10:30:00,185.88,186.96,185.51,186.57,294729.0,185.88,186.96,185.51,186.57,294729.0
2016-01-05 11:00:00,186.74,187.48,185.97,186.24,182573.0,186.74,187.48,185.97,186.24,182573.0
2016-01-05 11:30:00,186.26,187.1,186.19,187.0,152812.0,186.26,187.1,186.19,187.0,152812.0
2016-01-05 12:00:00,187.05,188.23,186.54,188.23,128926.0,187.05,188.23,186.54,188.23,128926.0
2016-01-05 12:30:00,188.17,188.22,186.68,187.71,128685.0,188.17,188.22,186.68,187.71,128685.0
2016-01-05 13:00:00,187.81,188.18,187.34,187.95,135643.0,187.81,188.18,187.34,187.95,135643.0
2016-01-05 13:30:00,187.94,188.63,187.04,188.0,170125.0,187.94,188.63,187.04,188.0,170125.0
2016-01-05 14:00:00,188.0,188.45,187.46,188.45,95254.0,188.0,188.45,187.46,188.45,95254.0
2016-01-05 14:30:00,188.45,188.49,187.07,187.57,130227.0,188.45,188.49,187.07,187.57,130227.0
2016-01-05 15:00:00,187.55,188.05,187.15,187.67,148062.0,187.55,188.05,187.15,187.67,148062.0
2016-01-05 15:30:00,187.64,188.12,187.2,187.36,296894.0,187.64,188.12,187.2,187.36,296894.0
2016-01-06 09:30:00,185.03,185.99,183.56,185.24,288915.0,185.03,185.99,183.56,185.24,288915.0
2016-01-06 10:00:00,185.22,186.97,184.01,186.75,154586.0,185.22,186.97,184.01,186.75,154586.0
2016-01-06 10:30:00,186.78,187.1,186.0,186.79,185445.0,186.78,187.1,186.0,186.79,185445.0
2016-01-06 11:00:00,186.83,187.21,186.1,186.61,171811.0,186.83,187.21,186.1,186.61,171811.0
2016-01-06 11:30:00,186.66,187.29,186.09,186.14,119604.0,186.66,187.29,186.09,186.14,119604.0
2016-01-06 12:00:00,186.23,186.86,186.0,186.15,85400.0,186.23,186.86,186.0,186.15,85400.0
2016-01-06 12:30:00,186.2,186.63,185.75,186.0,90989.0,186.2,186.63,185.75,186.0,90989.0
2016-01-06 13:00:00,185.97,186.67,185.78,186.11,56873.0,185.97,186.67,185.78,186.11,56873.0
2016-01-06 13:30:00,186.13,186.6,185.88,186.19,87965.0,186.13,186.6,185.88,186.19,87965.0
2016-01-06 14:00:00,186.15,186.7,185.94,186.15,83278.0,186.15,186.7,185.94,186.15,83278.0
2016-01-06 14:30:00,186.21,186.38,184.85,185.11,103680.0,186.21,186.38,184.85,185.11,103680.0
2016-01-06 15:00:00,185.13,185.84,184.82,185.84,132787.0,185.13,185.84,184.82,185.84,132787.0
2016-01-06 15:30:00,185.9,186.12,184.89,185.57,324885.0,185.9,186.12,184.89,185.57,324885.0
2016-01-07 09:30:00,176.3,180.98,175.03,179.76,1090136.0,176.3,180.98,175.03,179.76,1090136.0
2016-01-07 10:00:00,179.78,179.98,176.35,177.85,700708.0,179.78,179.98,176.35,177.85,700708.0
2016-01-07 10:30:00,177.89,178.78,177.6,178.3,489028.0,177.89,178.78,177.6,178.3,489028.0
2016-01-07 11:00:00,178.35,178.35,176.0,177.2,616192.0,178.35,178.35,176.0,177.2,616192.0
2016-01-07 11:30:00,177.28,178.53,176.55,176.69,237210.0,177.28,178.53,176.55,176.69,237210.0
2016-01-07 12:00:00,176.69,177.04,176.16,176.67,183855.0,176.69,177.04,176.16,176.67,183855.0
2016-01-07 12:30:00,176.74,176.74,175.83,176.02,212139.0,176.74,176.74,175.83,176.02,212139.0
2016-01-07 13:00:00,176.02,176.04,174.1,174.42,281775.0,176.02,176.04,174.1,174.42,281775.0
2016-01-07 13:30:00,174.49,174.49,172.31,172.34,415866.0,174.49,174.49,172.31,172.34,415866.0
2016-01-07 14:00:00,172.34,173.91,171.46,173.1,381094.0,172.34,173.91,171.46,173.1,381094.0
2016-01-07 14:30:00,173.3,175.6,173.0,174.64,345503.0,173.3,175.6,173.0,174.64,345503.0
2016-01-07 15:00:00,174.55,175.41,173.51,174.32,287308.0,174.55,175.41,173.51,174.32,287308.0
2016-01-07 15:30:00,174.23,175.84,174.22,174.35,755999.0,174.23,175.84,174.22,174.35,755999.0
2016-01-08 09:30:00,177.59,178.95,177.42,178.38,645657.0,177.59,178.95,177.42,178.38,645657.0
2016-01-08 10:00:00,178.37,178.4,176.81,178.23,349092.0,178.37,178.4,176.81,178.23,349092.0
2016-01-08 10:30:00,178.35,178.4,176.96,177.71,183369.0,178.35,178.4,176.96,177.71,183369.0
2016-01-08 11:00:00,177.8,178.1,176.71,176.98,294115.0,177.8,178.1,176.71,176.98,294115.0
2016-01-08 11:30:00,176.88,176.99,176.22,176.73,214428.0,176.88,176.99,176.22,176.73,214428.0
2016-01-08 12:00:00,176.77,178.4,176.77,178.13,172726.0,176.77,178.4,176.77,178.13,172726.0
2016-01-08 12:30:00,178.08,178.38,177.71,178.12,128145.0,178.08,178.38,177.71,178.12,128145.0
2016-01-08 13:00:00,178.0,178.39,176.8,177.06,208988.0,178.0,178.39,176.8,177.06,208988.0
2016-01-08 13:30:00,176.98,177.07,175.44,175.6,336091.0,176.98,177.07,175.44,175.6,336091.0
2016-01-08 14:00:00,175.6,175.96,174.06,174.17,269127.0,175.6,175.96,174.06,174.17,269127.0
2016-01-08 14:30:00,174.2,174.79,173.9,174.13,182813.0,174.2,174.79,173.9,174.13,182813.0
2016-01-08 15:00:00,174.15,174.75,173.02,173.33,225191.0,174.15,174.75,173.02,173.33,225191.0
2016-01-08 15:30:00,173.33,173.5,170.72,171.34,733000.0,173.33,173.5,170.72,171.34,733000.0
2016-01-11 09:30:00,172.0,172.84,170.5,170.86,1011830.0,172.0,172.84,170.5,170.86,1011830.0
2016-01-11 10:00:00,170.85,172.44,170.3,171.77,610260.0,170.85,172.44,170.3,171.77,610260.0
2016-01-11 10:30:00,171.88,172.43,170.7,171.0,290822.0,171.88,172.43,170.7,171.0,290822.0
2016-01-11 11:00:00,171.01,171.12,169.7,170.06,507146.0,171.01,171.12,169.7,170.06,507146.0
2016-01-11 11:30:00,170.12,171.56,170.05,171.07,278294.0,170.12,171.56,170.05,171.07,278294.0
2016-01-11 12:00:00,171.12,171.18,169.75,169.92,266576.0,171.12,171.18,169.75,169.92,266576.0
2016-01-11 12:30:00,169.93,170.5,169.75,169.9,257518.0,169.93,170.5,169.75,169.9,257518.0
2016-01-11 13:00:00,169.99,170.26,169.02,169.05,265978.0,169.99,170.26,169.02,169.05,265978.0
2016-01-11 13:30:00,169.04,169.53,167.87,168.0,283018.0,169.04,169.53,167.87,168.0,283018.0
2016-01-11 14:00:00,168.0,169.47,167.71,169.27,367912.0,168.0,169.47,167.71,169.27,367912.0
2016-01-11 14:30:00,169.25,169.32,168.41,168.81,298276.0,169.25,169.32,168.41,168.81,298276.0
2016-01-11 15:00:00,168.81,169.84,167.92,169.59,372198.0,168.81,169.84,167.92,169.59,372198.0
2016-01-11 15:30:00,169.62,170.92,169.53,170.37,692930.0,169.62,170.92,169.53,170.37,692930.0
2016-01-12 09:30:00,172.4,172.77,170.81,172.49,579330.0,172.4,172.77,170.81,172.49,579330.0
2016-01-12 10:00:00,172.48,172.82,171.11,171.98,270503.0,172.48,172.82,171.11,171.98,270503.0
2016-01-12 10:30:00,171.87,172.32,170.45,171.05,205804.0,171.87,172.32,170.45,171.05,205804.0
2016-01-12 11:00:00,171.14,171.59,170.75,171.04,151219.0,171.14,171.59,170.75,171.04,151219.0
2016-01-12 11:30:00,171.04,171.97,170.74,171.58,108262.0,171.04,171.97,170.74,171.58,108262.0
2016-01-12 12:00:00,171.6,172.4,171.19,171.19,107751.0,171.6,172.4,171.19,171.19,107751.0
2016-01-12 12:30:00,171.16,171.49,170.53,171.31,92246.0,171.16,171.49,170.53,171.31,92246.0
2016-01-12 13:00:00,171.4,172.2,171.29,171.87,83148.0,171.4,172.2,171.29,171.87,83148.0
2016-01-12 13:30:00,171.99,172.17,171.22,171.31,109266.0,171.99,172.17,171.22,171.31,109266.0
2016-01-12 14:00:00,171.39,171.39,169.82,170.46,123463.0,171.39,171.39,169.82,170.46,123463.0
2016-01-12 14:30:00,170.52,172.25,170.38,171.81,100617.0,170.52,172.25,170.38,171.81,100617.0
2016-01-12 15:00:00,171.95,172.41,171.62,172.13,178960.0,171.95,172.41,171.62,172.13,178960.0
2016-01-12 15:30:00,172.1,173.49,171.84,172.91,465039.0,172.1,173.49,171.84,172.91,465039.0
2016-01-13 09:30:00,174.25,175.36,173.8,174.77,381361.0,174.25,175.36,173.8,174.77,381361.0
2016-01-13 10:00:00,174.8,175.13,174.47,174.96,291365.0,174.8,175.13,174.47,174.96,291365.0
2016-01-13 10:30:00,174.96,175.0,173.1,173.15,258169.0,174.96,175.0,173.1,173.15,258169.0
2016-01-13 11:00:00,173.25,173.66,172.33,173.23,121721.0,173.25,173.66,172.33,173.23,121721.0
2016-01-13 11:30:00,173.14,173.81,171.78,171.97,123683.0,173.14,173.81,171.78,171.97,123683.0
2016-01-13 12:00:00,172.04,172.05,171.15,171.82,115077.0,172.04,172.05,171.15,171.82,115077.0
2016-01-13 12:30:00,171.87,171.87,170.21,170.38,130109.0,171.87,171.87,170.21,170.38,130109.0
2016-01-13 13:00:00,170.43,170.62,169.8,169.9,175109.0,170.43,170.62,169.8,169.9,175109.0
2016-01-13 13:30:00,169.97,170.08,168.28,168.36,201707.0,169.97,170.08,168.28,168.36,201707.0
2016-01-13 14:00:00,168.33,168.34,166.78,167.21,246170.0,168.33,168.34,166.78,167.21,246170.0
2016-01-13 14:30:00,167.17,167.87,164.0,167.29,437658.0,167.17,167.87,164.0,167.29,437658.0
2016-01-13 15:00:00,167.19,168.53,166.33,168.18,377613.0,167.19,168.53,166.33,168.18,377613.0
2016-01-13 15:30:00,168.02,168.61,165.67,166.04,485688.0,168.02,168.61,165.67,166.04,485688.0
2016-01-14 09:30:00,166.3,167.74,164.47,165.0,617398.0,166.3,167.74,164.47,165.0,617398.0
2016-01-14 10:00:00,164.94,167.27,163.01,166.76,434194.0,164.94,167.27,163.01,166.76,434194.0
2016-01-14 10:30:00,166.76,170.48,166.47,168.37,547494.0,166.76,170.48,166.47,168.37,547494.0
2016-01-14 11:00:00,168.4,170.0,168.33,169.25,161206.0,168.4,170.0,168.33,169.25,161206.0
2016-01-14 11:30:00,169.25,170.05,168.48,169.94,143999.0,169.25,170.05,168.48,169.94,143999.0
2016-01-14 12:00:00,170.09,170.1,169.04,169.82,123612.0,170.09,170.1,169.04,169.82,123612.0
2016-01-14 12:30:00,169.89,172.0,169.71,171.53,182632.0,169.89,172.0,169.71,171.53,182632.0
2016-01-14 13:00:00,171.66,174.58,171.49,174.34,217231.0,171.66,174.58,171.49,174.34,217231.0
2016-01-14 13:30:00,174.17,174.64,173.08,173.9,155572.0,174.17,174.64,173.08,173.9,155572.0
2016-01-14 14:00:00,173.95,174.0,173.01,173.48,134119.0,173.95,174.0,173.01,173.48,134119.0
2016-01-14 14:30:00,173.5,174.88,173.46,174.24,184979.0,173.5,174.88,173.46,174.24,184979.0
2016-01-14 15:00:00,174.17,174.58,173.18,173.19,138831.0,174.17,174.58,173.18,173.19,138831.0
2016-01-14 15:30:00,173.14,173.2,171.82,172.23,366330.0,173.14,173.2,171.82,172.23,366330.0
2016-01-15 09:30:00,163.76,165.09,159.75,159.83,1120161.0,163.76,165.09,159.75,159.83,1120161.0
2016-01-15 10:00:00,159.8,162.11,158.12,161.71,563875.0,159.8,162.11,158.12,161.71,563875.0
2016-01-15 10:30:00,161.7,162.45,160.63,161.53,466929.0,161.7,162.45,160.63,161.53,466929.0
2016-01-15 11:00:00,161.48,163.32,161.33,162.51,311224.0,161.48,163.32,161.33,162.51,311224.0
2016-01-15 11:30:00,162.51,162.91,161.57,162.09,262213.0,162.51,162.91,161.57,162.09,262213.0
2016-01-15 12:00:00,162.0,162.08,160.2,160.92,335255.0,162.0,162.08,160.2,160.92,335255.0
2016-01-15 12:30:00,160.91,161.92,159.79,161.39,272990.0,160.91,161.92,159.79,161.39,272990.0
2016-01-15 13:00:00,161.37,162.7,161.12,162.37,336207.0,161.37,162.7,161.12,162.37,336207.0
2016-01-15 13:30:00,162.4,163.53,161.56,163.33,350135.0,162.4,163.53,161.56,163.33,350135.0
2016-01-15 14:00:00,163.33,164.2,162.06,162.08,278749.0,163.33,164.2,162.06,162.08,278749.0
2016-01-15 14:30:00,162.08,165.07,162.0,165.07,228032.0,162.08,165.07,162.0,165.07,228032.0
2016-01-15 15:00:00,165.0,165.31,163.27,164.83,502206.0,165.0,165.31,163.27,164.83,502206.0
2016-01-15 15:30:00,164.84,164.84,163.24,163.92,474530.0,164.84,164.84,163.24,163.92,474530.0
2016-01-19 09:30:00,167.52,171.84,165.8,167.76,647299.0,167.52,171.84,165.8,167.76,647299.0
2016-01-19 10:00:00,167.91,168.88,166.67,167.98,233696.0,167.91,168.88,166.67,167.98,233696.0
2016-01-19 10:30:00,167.68,168.66,167.59,167.88,176220.0,167.68,168.66,167.59,167.88,176220.0
2016-01-19 11:00:00,167.87,168.57,166.17,167.23,194440.0,167.87,168.57,166.17,167.23,194440.0
2016-01-19 11:30:00,167.39,167.39,166.09,166.61,169153.0,167.39,167.39,166.09,166.61,169153.0
2016-01-19 12:00:00,166.59,166.9,164.98,165.66,107562.0,166.59,166.9,164.98,165.66,107562.0
2016-01-19 12:30:00,165.73,166.45,165.06,166.07,86838.0,165.73,166.45,165.06,166.07,86838.0
2016-01-19 13:00:00,166.19,167.23,165.57,165.87,139067.0,166.19,167.23,165.57,165.87,139067.0
2016-01-19 13:30:00,165.97,166.6,165.56,166.22,112120.0,165.97,166.6,165.56,166.22,112120.0
2016-01-19 14:00:00,166.05,166.25,164.22,165.44,158602.0,166.05,166.25,164.22,165.44,158602.0
2016-01-19 14:30:00,165.53,165.59,163.98,164.88,140521.0,165.53,165.59,163.98,164.88,140521.0
2016-01-19 15:00:00,164.89,166.81,164.73,166.71,160396.0,164.89,166.81,164.73,166.71,160396.0
2016-01-19 15:30:00,166.75,167.01,165.91,166.08,491421.0,166.75,167.01,165.91,166.08,491421.0
2016-01-20 09:30:00,161.04,162.16,159.78,160.91,443291.0,161.04,162.16,159.78,160.91,443291.0
2016-01-20 10:00:00,161.03,163.45,160.21,162.99,426111.0,161.03,163.45,160.21,162.99,426111.0
2016-01-20 10:30:00,163.0,163.22,160.94,161.33,364611.0,163.0,163.22,160.94,161.33,364611.0
2016-01-20 11:00:00,161.43,163.0,161.39,162.53,303995.0,161.43,163.0,161.39,162.53,303995.0
2016-01-20 11:30:00,162.51,163.3,162.29,162.58,276824.0,162.51,163.3,162.29,162.58,276824.0
2016-01-20 12:00:00,162.51,163.11,161.63,162.0,167710.0,162.51,163.11,161.63,162.0,167710.0
2016-01-20 12:30:00,162.0,164.1,161.74,164.02,227678.0,162.0,164.1,161.74,164.02,227678.0
2016-01-20 13:00:00,164.1,164.4,162.58,163.84,204667.0,164.1,164.4,162.58,163.84,204667.0
2016-01-20 13:30:00,163.78,169.33,163.7,168.21,314513.0,163.78,169.33,163.7,168.21,314513.0
2016-01-20 14:00:00,168.21,168.3,166.06,166.1,239622.0,168.21,168.3,166.06,166.1,239622.0
2016-01-20 14:30:00,166.23,166.75,165.01,165.96,279716.0,166.23,166.75,165.01,165.96,279716.0
2016-01-20 15:00:00,165.9,167.17,165.31,166.59,314476.0,165.9,167.17,165.31,166.59,314476.0
2016-01-20 15:30:00,166.6,166.62,164.61,165.04,715613.0,166.6,166.62,164.61,165.04,715613.0
2016-01-21 09:30:00,165.99,166.35,163.13,164.3,283251.0,165.99,166.35,163.13,164.3,283251.0
2016-01-21 10:00:00,164.33,168.42,164.33,167.34,267538.0,164.33,168.42,164.33,167.34,267538.0
2016-01-21 10:30:00,167.31,168.4,166.68,168.24,390828.0,167.31,168.4,166.68,168.24,390828.0
2016-01-21 11:00:00,168.35,170.69,167.66,169.45,343088.0,168.35,170.69,167.66,169.45,343088.0
2016-01-21 11:30:00,169.43,170.9,169.25,170.67,157781.0,169.43,170.9,169.25,170.67,157781.0
2016-01-21 12:00:00,170.28,172.5,170.05,172.25,226837.0,170.28,172.5,170.05,172.25,226837.0
2016-01-21 12:30:00,172.13,172.5,171.31,171.52,125502.0,172.13,172.5,171.31,171.52,125502.0
2016-01-21 13:00:00,171.66,171.93,169.93,169.99,134149.0,171.66,171.93,169.93,169.99,134149.0
2016-01-21 13:30:00,169.94,170.55,169.28,169.28,181477.0,169.94,170.55,169.28,169.28,181477.0
2016-01-21 14:00:00,169.47,169.84,168.06,168.85,129330.0,169.47,169.84,168.06,168.85,129330.0
2016-01-21 14:30:00,168.76,170.97,168.69,170.27,153491.0,168.76,170.97,168.69,170.27,153491.0
2016-01-21 15:00:00,170.21,170.32,169.03,170.13,144854.0,170.21,170.32,169.03,170.13,144854.0
2016-01-21 15:30:00,170.03,171.0,169.56,169.56,320703.0,170.03,171.0,169.56,169.56,320703.0
2016-01-22 09:30:00,173.55,174.77,172.5,174.41,512643.0,173.55,174.77,172.5,174.41,512643.0
2016-01-22 10:00:00,174.31,174.5,172.73,172.91,170700.0,174.31,174.5,172.73,172.91,170700.0
2016-01-22 10:30:00,172.95,173.82,171.64,171.91,155029.0,172.95,173.82,171.64,171.91,155029.0
2016-01-22 11:00:00,171.89,172.47,170.7,171.34,184351.0,171.89,172.47,170.7,171.34,184351.0
2016-01-22 11:30:00,171.35,171.51,169.81,169.91,107978.0,171.35,171.51,169.81,169.91,107978.0
2016-01-22 12:00:00,169.9,170.84,169.27,170.27,127386.0,169.9,170.84,169.27,170.27,127386.0
2016-01-22 12:30:00,170.24,170.67,169.64,170.19,73619.0,170.24,170.67,169.64,170.19,73619.0
2016-01-22 13:00:00,170.31,170.44,169.53,169.95,68573.0,170.31,170.44,169.53,169.95,68573.0
2016-01-22 13:30:00,169.98,170.18,169.01,170.01,62555.0,169.98,170.18,169.01,170.01,62555.0
2016-01-22 14:00:00,170.06,170.85,169.57,170.06,103461.0,170.06,170.85,169.57,170.06,103461.0
2016-01-22 14:30:00,170.02,170.06,169.06,169.22,77053.0,170.02,170.06,169.06,169.22,77053.0
2016-01-22 15:00:00,169.14,169.55,168.77,169.45,93054.0,169.14,169.55,168.77,169.45,93054.0
2016-01-22 15:30:00,169.48,172.29,169.15,171.17,457315.0,169.48,172.29,169.15,171.17,457315.0
2016-01-25 09:30:00,171.12,173.74,171.0,172.44,334520.0,171.12,173.74,171.0,172.44,334520.0
2016-01-25 10:00:00,172.44,173.49,171.38,171.79,125698.0,172.44,173.49,171.38,171.79,125698.0
2016-01-25 10:30:00,171.93,172.6,170.96,171.01,111947.0,171.93,172.6,170.96,171.01,111947.0
2016-01-25 11:00:00,171.02,171.12,169.6,170.42,141986.0,171.02,171.12,169.6,170.42,141986.0
2016-01-25 11:30:00,170.34,172.0,170.27,171.43,101291.0,170.34,172.0,170.27,171.43,101291.0
2016-01-25 12:00:00,171.44,172.15,170.85,171.81,46190.0,171.44,172.15,170.85,171.81,46190.0
2016-01-25 12:30:00,171.86,172.41,171.59,171.95,76058.0,171.86,172.41,171.59,171.95,76058.0
2016-01-25 13:00:00,171.93,172.7,171.93,172.22,70540.0,171.93,172.7,171.93,172.22,70540.0
2016-01-25 13:30:00,172.22,172.4,170.31,170.55,76532.0,172.22,172.4,170.31,170.55,76532.0
2016-01-25 14:00:00,170.6,171.08,170.23,170.58,88969.0,170.6,171.08,170.23,170.58,88969.0
2016-01-25 14:30:00,170.58,170.63,169.63,170.17,82709.0,170.58,170.63,169.63,170.17,82709.0
2016-01-25 15:00:00,170.12,170.6,168.4,168.5,153966.0,170.12,170.6,168.4,168.5,153966.0
2016-01-25 15:30:00,168.51,168.85,167.31,167.54,410644.0,168.51,168.85,167.31,167.54,410644.0
2016-01-26 09:30:00,166.67,168.36,162.89,164.39,308375.0,166.67,168.36,162.89,164.39,308375.0
2016-01-26 10:00:00,163.95,166.69,163.76,165.06,191195.0,163.95,166.69,163.76,165.06,191195.0
2016-01-26 10:30:00,164.99,166.63,164.7,164.82,125412.0,164.99,166.63,164.7,164.82,125412.0
2016-01-26 11:00:00,164.82,166.93,164.82,166.83,183838.0,164.82,166.93,164.82,166.83,183838.0
2016-01-26 11:30:00,166.77,167.73,166.34,167.05,119909.0,166.77,167.73,166.34,167.05,119909.0
2016-01-26 12:00:00,166.99,167.58,166.62,167.26,120176.0,166.99,167.58,166.62,167.26,120176.0
2016-01-26 12:30:00,167.27,167.71,166.64,166.78,73785.0,167.27,167.71,166.64,166.78,73785.0
2016-01-26 13:00:00,166.85,168.0,166.63,167.64,90041.0,166.85,168.0,166.63,167.64,90041.0
2016-01-26 13:30:00,167.48,167.74,167.07,167.2,74990.0,167.48,167.74,167.07,167.2,74990.0
2016-01-26 14:00:00,167.34,167.53,166.47,166.99,94321.0,167.34,167.53,166.47,166.99,94321.0
2016-01-26 14:30:00,167.07,167.81,167.0,167.2,81168.0,167.07,167.81,167.0,167.2,81168.0
2016-01-26 15:00:00,167.27,167.39,166.68,167.11,128589.0,167.27,167.39,166.68,167.11,128589.0
2016-01-26 15:30:00,167.21,167.49,166.38,167.1,433480.0,167.21,167.49,166.38,167.1,433480.0
2016-01-27 09:30:00,167.09,167.91,166.02,166.71,339367.0,167.09,167.91,166.02,166.71,339367.0
2016-01-27 10:00:00,166.64,166.92,164.83,164.86,283137.0,166.64,166.92,164.83,164.86,283137.0
2016-01-27 10:30:00,164.96,165.17,163.57,163.82,174835.0,164.96,165.17,163.57,163.82,174835.0
2016-01-27 11:00:00,163.84,164.54,162.75,164.2,176631.0,163.84,164.54,162.75,164.2,176631.0
2016-01-27 11:30:00,164.23,164.28,162.68,162.75,213459.0,164.23,164.28,162.68,162.75,213459.0
2016-01-27 12:00:00,162.85,163.3,161.8,161.82,199495.0,162.85,163.3,161.8,161.82,199495.0
2016-01-27 12:30:00,161.93,162.73,161.78,162.26,140720.0,161.93,162.73,161.78,162.26,140720.0
2016-01-27 13:00:00,162.13,162.63,160.72,160.72,130324.0,162.13,162.63,160.72,160.72,130324.0
2016-01-27 13:30:00,160.85,162.19,160.74,162.18,232865.0,160.85,162.19,160.74,162.18,232865.0
2016-01-27 14:00:00,162.19,162.62,159.54,160.07,268322.0,162.19,162.62,159.54,160.07,268322.0
2016-01-27 14:30:00,160.07,160.32,158.6,158.92,211698.0,160.07,160.32,158.6,158.92,211698.0
2016-01-27 15:00:00,158.92,159.0,157.42,158.78,328214.0,158.92,159.0,157.42,158.78,328214.0
2016-01-27 15:30:00,158.76,159.1,157.55,158.15,731016.0,158.76,159.1,157.55,158.15,731016.0
2016-01-28 09:30:00,161.87,162.78,159.94,160.35,763336.0,161.87,162.78,159.94,160.35,763336.0
2016-01-28 10:00:00,160.05,160.25,157.15,157.15,481847.0,160.05,160.25,157.15,157.15,481847.0
2016-01-28 10:30:00,157.25,158.28,156.1,157.55,307108.0,157.25,158.28,156.1,157.55,307108.0
2016-01-28 11:00:00,157.67,158.67,157.5,157.51,296292.0,157.67,158.67,157.5,157.51,296292.0
2016-01-28 11:30:00,157.52,157.71,154.8,154.88,293985.0,157.52,157.71,154.8,154.88,293985.0
2016-01-28 12:00:00,154.87,156.13,154.66,155.69,258929.0,154.87,156.13,154.66,155.69,258929.0
2016-01-28 12:30:00,155.59,156.2,155.0,155.34,200567.0,155.59,156.2,155.0,155.34,200567.0
2016-01-28 13:00:00,155.4,155.64,154.53,155.46,162219.0,155.4,155.64,154.53,155.46,162219.0
2016-01-28 13:30:00,155.46,157.2,155.39,156.64,165631.0,155.46,157.2,155.39,156.64,165631.0
2016-01-28 14:00:00,156.46,157.5,155.77,156.79,139694.0,156.46,157.5,155.77,156.79,139694.0
2016-01-28 14:30:00,156.78,157.16,155.69,156.55,138349.0,156.78,157.16,155.69,156.55,138349.0
2016-01-28 15:00:00,156.56,157.68,156.39,156.71,212313.0,156.56,157.68,156.39,156.71,212313.0
2016-01-28 15:30:00,156.68,157.61,156.16,156.94,480961.0,156.68,157.61,156.16,156.94,480961.0
2016-01-29 09:30:00,159.24,162.78,158.5,161.94,641906.0,159.24,162.78,158.5,161.94,641906.0
2016-01-29 10:00:00,161.93,162.87,161.23,161.59,240494.0,161.93,162.87,161.23,161.59,240494.0
2016-01-29 10:30:00,161.63,162.25,161.5,161.75,185720.0,161.63,162.25,161.5,161.75,185720.0
2016-01-29 11:00:00,161.83,162.08,160.27,160.27,205461.0,161.83,162.08,160.27,160.27,205461.0
2016-01-29 11:30:00,160.45,161.23,160.0,160.15,228168.0,160.45,161.23,160.0,160.15,228168.0
2016-01-29 12:00:00,160.32,161.88,160.07,161.58,199769.0,160.32,161.88,160.07,161.58,199769.0
2016-01-29 12:30:00,161.59,162.4,161.31,161.95,268560.0,161.59,162.4,161.31,161.95,268560.0
2016-01-29 13:00:00,161.89,162.09,161.49,161.88,147293.0,161.89,162.09,161.49,161.88,147293.0
2016-01-29 13:30:00,161.89,162.24,161.52,161.96,139493.0,161.89,162.24,161.52,161.96,139493.0
2016-01-29 14:00:00,161.96,162.53,161.61,162.3,200547.0,161.96,162.53,161.61,162.3,200547.0
2016-01-29 14:30:00,162.29,162.52,161.96,162.19,227687.0,162.29,162.52,161.96,162.19,227687.0
2016-01-29 15:00:00,162.17,162.78,162.02,162.72,256688.0,162.17,162.78,162.02,162.72,256688.0
2016-01-29 15:30:00,162.73,163.64,162.53,163.11,766031.0,162.73,163.64,162.53,163.11,766031.0
2016-02-01 09:30:00,160.27,160.87,156.13,158.45,634930.0,160.27,160.87,156.13,158.45,634930.0
2016-02-01 10:00:00,158.4,160.44,157.97,158.63,374348.0,158.4,160.44,157.97,158.63,374348.0
2016-02-01 10:30:00,158.96,159.73,158.04,159.02,270256.0,158.96,159.73,158.04,159.02,270256.0
2016-02-01 11:00:00,159.02,159.67,158.29,159.35,242837.0,159.02,159.67,158.29,159.35,242837.0
2016-02-01 11:30:00,159.45,159.97,159.01,159.28,194477.0,159.45,159.97,159.01,159.28,194477.0
2016-02-01 12:00:00,159.26,159.4,158.24,159.19,156027.0,159.26,159.4,158.24,159.19,156027.0
2016-02-01 12:30:00,159.25,159.71,158.72,159.02,154380.0,159.25,159.71,158.72,159.02,154380.0
2016-02-01 13:00:00,159.01,159.37,158.84,159.25,105837.0,159.01,159.37,158.84,159.25,105837.0
2016-02-01 13:30:00,159.25,160.11,158.99,160.0,152006.0,159.25,160.11,158.99,160.0,152006.0
2016-02-01 14:00:00,160.0,160.45,159.55,160.41,150681.0,160.0,160.45,159.55,160.41,150681.0
2016-02-01 14:30:00,160.45,161.24,160.29,160.91,167736.0,160.45,161.24,160.29,160.91,167736.0
2016-02-01 15:00:00,160.87,161.49,160.43,161.37,172236.0,160.87,161.49,160.43,161.37,172236.0
2016-02-01 15:30:00,161.36,161.9,160.9,161.03,267194.0,161.36,161.9,160.9,161.03,267194.0
2016-02-02 09:30:00,162.1,163.0,158.86,159.21,339833.0,162.1,163.0,158.86,159.21,339833.0
2016-02-02 10:00:00,159.12,159.79,158.35,158.48,204856.0,159.12,159.79,158.35,158.48,204856.0
2016-02-02 10:30:00,158.47,159.05,157.25,157.69,187552.0,158.47,159.05,157.25,157.69,187552.0
2016-02-02 11:00:00,157.65,158.83,157.24,158.13,128176.0,157.65,158.83,157.24,158.13,128176.0
2016-02-02 11:30:00,158.08,158.77,157.39,157.49,118631.0,158.08,158.77,157.39,157.49,118631.0
2016-02-02 12:00:00,157.4,157.51,156.81,157.0,189173.0,157.4,157.51,156.81,157.0,189173.0
2016-02-02 12:30:00,156.94,157.48,156.8,157.48,124463.0,156.94,157.48,156.8,157.48,124463.0
2016-02-02 13:00:00,157.48,157.55,155.96,157.16,125220.0,157.48,157.55,155.96,157.16,125220.0
2016-02-02 13:30:00,157.14,157.15,155.24,155.4,91480.0,157.14,157.15,155.24,155.4,91480.0
2016-02-02 14:00:00,155.34,155.83,154.91,155.19,151073.0,155.34,155.83,154.91,155.19,151073.0
2016-02-02 14:30:00,155.19,155.5,154.37,154.37,139617.0,155.19,155.5,154.37,154.37,139617.0
2016-02-02 15:00:00,154.36,155.54,154.14,155.2,205552.0,154.36,155.54,154.14,155.2,205552.0
2016-02-02 15:30:00,155.24,155.79,154.77,154.82,378166.0,155.24,155.79,154.77,154.82,378166.0
2016-02-03 09:30:00,155.84,157.55,153.7,154.25,428456.0,155.84,157.55,153.7,154.25,428456.0
2016-02-03 10:00:00,154.13,154.3,151.15,152.32,227157.0,154.13,154.3,151.15,152.32,227157.0
2016-02-03 10:30:00,152.3,153.55,151.16,153.05,202658.0,152.3,153.55,151.16,153.05,202658.0
2016-02-03 11:00:00,153.06,153.34,151.5,153.07,158593.0,153.06,153.34,151.5,153.07,158593.0
2016-02-03 11:30:00,152.93,153.59,151.99,153.44,163975.0,152.93,153.59,151.99,153.44,163975.0
2016-02-03 12:00:00,153.42,153.58,152.01,152.17,161758.0,153.42,153.58,152.01,152.17,161758.0
2016-02-03 12:30:00,152.08,153.46,151.58,152.86,147838.0,152.08,153.46,151.58,152.86,147838.0
2016-02-03 13:00:00,152.93,153.22,151.96,152.25,85792.0,152.93,153.22,151.96,152.25,85792.0
2016-02-03 13:30:00,152.25,152.32,150.84,151.09,189186.0,152.25,152.32,150.84,151.09,189186.0
2016-02-03 14:00:00,151.19,153.74,151.01,152.94,239663.0,151.19,153.74,151.01,152.94,239663.0
2016-02-03 14:30:00,152.94,154.51,152.81,154.23,265795.0,152.94,154.51,152.81,154.23,265795.0
2016-02-03 15:00:00,154.23,155.0,153.51,153.79,183734.0,154.23,155.0,153.51,153.79,183734.0
2016-02-03 15:30:00,153.69,154.0,152.78,153.08,395831.0,153.69,154.0,152.78,153.08,395831.0
2016-02-04 09:30:00,154.12,155.17,152.51,153.43,491762.0,154.12,155.17,152.51,153.43,491762.0
2016-02-04 10:00:00,153.16,154.55,152.24,154.45,274429.0,153.16,154.55,152.24,154.45,274429.0
2016-02-04 10:30:00,154.42,155.03,154.0,154.25,192577.0,154.42,155.03,154.0,154.25,192577.0
2016-02-04 11:00:00,154.27,154.4,151.05,151.82,218814.0,154.27,154.4,151.05,151.82,218814.0
2016-02-04 11:30:00,151.94,152.63,151.22,151.71,142151.0,151.94,152.63,151.22,151.71,142151.0
2016-02-04 12:00:00,151.88,152.39,151.21,151.39,92068.0,151.88,152.39,151.21,151.39,92068.0
2016-02-04 12:30:00,151.38,151.6,150.62,151.02,203699.0,151.38,151.6,150.62,151.02,203699.0
2016-02-04 13:00:00,151.1,152.16,150.97,151.98,114620.0,151.1,152.16,150.97,151.98,114620.0
2016-02-04 13:30:00,152.07,152.22,150.95,151.93,136138.0,152.07,152.22,150.95,151.93,136138.0
2016-02-04 14:00:00,151.98,152.32,151.48,152.07,124737.0,151.98,152.32,151.48,152.07,124737.0
2016-02-04 14:30:00,152.02,152.63,151.62,152.49,136769.0,152.02,152.63,151.62,152.49,136769.0
2016-02-04 15:00:00,152.45,152.79,151.76,152.46,170477.0,152.45,152.79,151.76,152.46,170477.0
2016-02-04 15:30:00,152.49,152.76,152.22,152.57,390715.0,152.49,152.76,152.22,152.57,390715.0
2016-02-05 09:30:00,151.85,152.03,149.99,150.14,404645.0,151.85,152.03,149.99,150.14,404645.0
2016-02-05 10:00:00,150.05,150.35,148.07,148.5,410266.0,150.05,150.35,148.07,148.5,410266.0
2016-02-05 10:30:00,148.5,149.89,148.3,148.98,379390.0,148.5,149.89,148.3,148.98,379390.0
2016-02-05 11:00:00,149.02,149.28,146.82,147.84,285662.0,149.02,149.28,146.82,147.84,285662.0
2016-02-05 11:30:00,147.86,148.33,146.83,147.2,167136.0,147.86,148.33,146.83,147.2,167136.0
2016-02-05 12:00:00,147.2,147.69,146.0,146.54,197323.0,147.2,147.69,146.0,146.54,197323.0
2016-02-05 12:30:00,146.49,147.17,146.18,146.58,149909.0,146.49,147.17,146.18,146.58,149909.0
2016-02-05 13:00:00,146.53,146.54,145.41,146.14,134688.0,146.53,146.54,145.41,146.14,134688.0
2016-02-05 13:30:00,146.18,146.3,145.15,145.55,194263.0,146.18,146.3,145.15,145.55,194263.0
2016-02-05 14:00:00,145.46,145.84,144.48,144.62,184956.0,145.46,145.84,144.48,144.62,184956.0
2016-02-05 14:30:00,144.6,146.06,144.6,145.71,237711.0,144.6,146.06,144.6,145.71,237711.0
2016-02-05 15:00:00,145.71,146.0,144.99,145.5,265558.0,145.71,146.0,144.99,145.5,265558.0
2016-02-05 15:30:00,145.5,145.6,145.01,145.31,542507.0,145.5,145.6,145.01,145.31,542507.0
2016-02-08 09:30:00,142.49,147.2,142.28,144.99,519751.0,142.49,147.2,142.28,144.99,519751.0
2016-02-08 10:00:00,144.89,145.6,144.34,144.62,347513.0,144.89,145.6,144.34,144.62,347513.0
2016-02-08 10:30:00,144.53,146.18,144.46,145.44,364959.0,144.53,146.18,144.46,145.44,364959.0
2016-02-08 11:00:00,145.54,146.14,144.72,145.64,266864.0,145.54,146.14,144.72,145.64,266864.0
2016-02-08 11:30:00,145.72,146.18,145.34,146.0,216513.0,145.72,146.18,145.34,146.0,216513.0
2016-02-08 12:00:00,146.0,146.41,145.5,146.17,209258.0,146.0,146.41,145.5,146.17,209258.0
2016-02-08 12:30:00,146.17,146.47,144.69,144.74,150454.0,146.17,146.47,144.69,144.74,150454.0
2016-02-08 13:00:00,144.74,144.89,143.32,143.59,148550.0,144.74,144.89,143.32,143.59,148550.0
2016-02-08 13:30:00,143.59,144.05,143.31,143.87,101090.0,143.59,144.05,143.31,143.87,101090.0
2016-02-08 14:00:00,143.82,144.24,143.52,143.78,128301.0,143.82,144.24,143.52,143.78,128301.0
2016-02-08 14:30:00,143.87,144.36,143.37,143.37,193168.0,143.87,144.36,143.37,143.37,193168.0
2016-02-08 15:00:00,143.41,144.29,143.11,143.91,250838.0,143.41,144.29,143.11,143.91,250838.0
2016-02-08 15:30:00,144.02,145.65,144.0,145.03,485857.0,144.02,145.65,144.0,145.03,485857.0
2016-02-09 09:30:00,142.54,144.36,140.36,144.3,702109.0,142.54,144.36,140.36,144.3,702109.0
2016-02-09 10:00:00,144.3,145.31,141.77,142.44,456517.0,144.3,145.31,141.77,142.44,456517.0
2016-02-09 10:30:00,142.25,142.49,139.79,140.28,355253.0,142.25,142.49,139.79,140.28,355253.0
2016-02-09 11:00:00,140.18,143.48,140.08,143.17,236672.0,140.18,143.48,140.08,143.17,236672.0
2016-02-09 11:30:00,143.2,143.32,139.95,140.09,285651.0,143.2,143.32,139.95,140.09,285651.0
2016-02-09 12:00:00,140.05,140.64,139.99,140.19,249342.0,140.05,140.64,139.99,140.19,249342.0
2016-02-09 12:30:00,140.19,140.78,140.04,140.31,146023.0,140.19,140.78,140.04,140.31,146023.0
2016-02-09 13:00:00,140.27,140.59,139.61,139.61,242548.0,140.27,140.59,139.61,139.61,242548.0
2016-02-09 13:30:00,139.66,140.33,139.66,140.19,242757.0,139.66,140.33,139.66,140.19,242757.0
2016-02-09 14:00:00,140.24,140.85,140.0,140.04,290540.0,140.24,140.85,140.0,140.04,290540.0
2016-02-09 14:30:00,140.1,141.08,140.0,140.88,245965.0,140.1,141.08,140.0,140.88,245965.0
2016-02-09 15:00:00,140.85,141.15,139.96,140.36,319278.0,140.85,141.15,139.96,140.36,319278.0
2016-02-09 15:30:00,140.36,140.97,140.02,140.68,544596.0,140.36,140.97,140.02,140.68,544596.0
2016-02-10 09:30:00,142.78,147.0,142.38,145.23,658191.0,142.78,147.0,142.38,145.23,658191.0
2016-02-10 10:00:00,145.1,146.98,144.5,146.13,602610.0,145.1,146.98,144.5,146.13,602610.0
2016-02-10 10:30:00,146.05,149.81,146.03,146.98,454180.0,146.05,149.81,146.03,146.98,454180.0
2016-02-10 11:00:00,146.87,147.1,146.05,146.47,217106.0,146.87,147.1,146.05,146.47,217106.0
2016-02-10 11:30:00,146.53,147.05,145.7,146.66,171246.0,146.53,147.05,145.7,146.66,171246.0
2016-02-10 12:00:00,146.6,147.68,146.53,147.52,173056.0,146.6,147.68,146.53,147.52,173056.0
2016-02-10 12:30:00,147.68,148.28,146.97,147.91,193723.0,147.68,148.28,146.97,147.91,193723.0
2016-02-10 13:00:00,147.89,147.98,145.77,145.97,125736.0,147.89,147.98,145.77,145.97,125736.0
2016-02-10 13:30:00,145.99,146.11,145.05,145.12,131935.0,145.99,146.11,145.05,145.12,131935.0
2016-02-10 14:00:00,145.18,145.83,144.9,145.67,143573.0,145.18,145.83,144.9,145.67,143573.0
2016-02-10 14:30:00,145.54,145.97,144.76,144.91,132674.0,145.54,145.97,144.76,144.91,132674.0
2016-02-10 15:00:00,144.92,146.3,143.72,143.72,143950.0,144.92,146.3,143.72,143.72,143950.0
2016-02-10 15:30:00,143.73,144.17,143.1,143.78,408339.0,143.73,144.17,143.1,143.78,408339.0
2016-02-11 09:30:00,140.61,143.42,140.0,142.49,604357.0,140.61,143.42,140.0,142.49,604357.0
2016-02-11 10:00:00,142.68,142.76,140.3,140.3,123556.0,142.68,142.76,140.3,140.3,123556.0
2016-02-11 10:30:00,140.31,141.29,139.94,140.31,207907.0,140.31,141.29,139.94,140.31,207907.0
2016-02-11 11:00:00,140.36,140.89,139.97,140.47,260601.0,140.36,140.89,139.97,140.47,260601.0
2016-02-11 11:30:00,140.41,141.26,140.0,140.82,165908.0,140.41,141.26,140.0,140.82,165908.0
2016-02-11 12:00:00,140.82,141.59,140.51,141.14,119634.0,140.82,141.59,140.51,141.14,119634.0
2016-02-11 12:30:00,141.2,142.09,140.8,141.7,141760.0,141.2,142.09,140.8,141.7,141760.0
2016-02-11 13:00:00,141.72,141.87,140.91,141.18,66349.0,141.72,141.87,140.91,141.18,66349.0
2016-02-11 13:30:00,141.14,141.43,140.89,141.11,161561.0,141.14,141.43,140.89,141.11,161561.0
2016-02-11 14:00:00,141.1,141.31,140.51,140.82,105047.0,141.1,141.31,140.51,140.82,105047.0
2016-02-11 14:30:00,140.77,142.28,140.11,141.72,250949.0,140.77,142.28,140.11,141.72,250949.0
2016-02-11 15:00:00,141.63,141.84,140.77,141.52,119010.0,141.63,141.84,140.77,141.52,119010.0
2016-02-11 15:30:00,141.54,142.1,141.05,141.21,351396.0,141.54,142.1,141.05,141.21,351396.0
2016-02-12 09:30:00,148.0,152.25,147.49,150.46,1354710.0,148.0,152.25,147.49,150.46,1354710.0
2016-02-12 10:00:00,150.65,150.98,148.37,149.23,426563.0,150.65,150.98,148.37,149.23,426563.0
2016-02-12 10:30:00,149.15,149.99,148.61,149.25,219333.0,149.15,149.99,148.61,149.25,219333.0
2016-02-12 11:00:00,149.24,151.98,149.16,151.65,291721.0,149.24,151.98,149.16,151.65,291721.0
2016-02-12 11:30:00,151.67,153.28,151.58,152.61,345449.0,151.67,153.28,151.58,152.61,345449.0
2016-02-12 12:00:00,152.61,154.15,152.59,153.31,255053.0,152.61,154.15,152.59,153.31,255053.0
2016-02-12 12:30:00,153.27,153.79,152.82,153.12,197938.0,153.27,153.79,152.82,153.12,197938.0
2016-02-12 13:00:00,153.0,153.01,151.06,152.12,275840.0,153.0,153.01,151.06,152.12,275840.0
2016-02-12 13:30:00,152.1,152.3,150.92,151.37,172703.0,152.1,152.3,150.92,151.37,172703.0
2016-02-12 14:00:00,151.36,152.71,151.13,152.49,161117.0,151.36,152.71,151.13,152.49,161117.0
2016-02-12 14:30:00,152.48,152.98,152.15,152.18,118905.0,152.48,152.98,152.15,152.18,118905.0
2016-02-12 15:00:00,152.19,152.97,151.96,152.93,155169.0,152.19,152.97,151.96,152.93,155169.0
2016-02-12 15:30:00,152.79,153.77,152.18,152.75,964034.0,152.79,153.77,152.18,152.75,964034.0
2016-02-16 09:30:00,158.5,163.84,158.01,159.93,1224242.0,158.5,163.84,158.01,159.93,1224242.0
2016-02-16 10:00:00,159.78,160.96,159.42,159.67,463923.0,159.78,160.96,159.42,159.67,463923.0
2016-02-16 10:30:00,159.81,160.12,157.12,157.22,337115.0,159.81,160.12,157.12,157.22,337115.0
2016-02-16 11:00:00,157.41,157.96,155.42,155.89,481311.0,157.41,157.96,155.42,155.89,481311.0
2016-02-16 11:30:00,155.89,159.58,155.88,159.09,440633.0,155.89,159.58,155.88,159.09,440633.0
2016-02-16 12:00:00,159.08,160.0,159.01,159.05,191964.0,159.08,160.0,159.01,159.05,191964.0
2016-02-16 12:30:00,159.04,159.11,158.41,158.98,200638.0,159.04,159.11,158.41,158.98,200638.0
2016-02-16 13:00:00,159.01,160.0,158.96,159.14,252178.0,159.01,160.0,158.96,159.14,252178.0
2016-02-16 13:30:00,159.07,159.11,158.37,158.89,178141.0,159.07,159.11,158.37,158.89,178141.0
2016-02-16 14:00:00,158.92,159.01,158.55,158.82,139263.0,158.92,159.01,158.55,158.82,139263.0
2016-02-16 14:30:00,158.83,158.88,158.02,158.41,112042.0,158.83,158.88,158.02,158.41,112042.0
2016-02-16 15:00:00,158.4,158.52,157.73,158.03,209625.0,158.4,158.52,157.73,158.03,209625.0
2016-02-16 15:30:00,158.02,158.12,157.33,157.52,434626.0,158.02,158.12,157.33,157.52,434626.0
2016-02-17 09:30:00,159.96,160.79,156.43,158.39,457909.0,159.96,160.79,156.43,158.39,457909.0
2016-02-17 10:00:00,158.32,159.6,156.8,159.59,257911.0,158.32,159.6,156.8,159.59,257911.0
2016-02-17 10:30:00,159.69,161.32,159.59,161.12,211897.0,159.69,161.32,159.59,161.12,211897.0
2016-02-17 11:00:00,161.09,161.47,160.34,161.27,292763.0,161.09,161.47,160.34,161.27,292763.0
2016-02-17 11:30:00,161.3,162.3,161.11,162.12,165959.0,161.3,162.3,161.11,162.12,165959.0
2016-02-17 12:00:00,162.13,162.97,161.73,162.63,224517.0,162.13,162.97,161.73,162.63,224517.0
2016-02-17 12:30:00,162.62,162.93,162.01,162.08,168672.0,162.62,162.93,162.01,162.08,168672.0
2016-02-17 13:00:00,162.11,162.91,161.73,162.33,152880.0,162.11,162.91,161.73,162.33,152880.0
2016-02-17 13:30:00,162.3,162.54,161.25,162.4,127773.0,162.3,162.54,161.25,162.4,127773.0
2016-02-17 14:00:00,162.35,163.45,162.13,162.81,141207.0,162.35,163.45,162.13,162.81,141207.0
2016-02-17 14:30:00,162.75,163.38,162.47,162.71,141639.0,162.75,163.38,162.47,162.71,141639.0
2016-02-17 15:00:00,162.74,163.83,162.5,163.8,225681.0,162.74,163.83,162.5,163.8,225681.0
2016-02-17 15:30:00,163.83,164.7,163.52,163.53,640017.0,163.83,164.7,163.52,163.53,640017.0
2016-02-18 09:30:00,165.24,166.0,163.78,165.49,646057.0,165.24,166.0,163.78,165.49,646057.0
2016-02-18 10:00:00,165.45,165.45,161.5,162.87,400802.0,165.45,165.45,161.5,162.87,400802.0
2016-02-18 10:30:00,162.97,163.15,160.99,161.49,184502.0,162.97,163.15,160.99,161.49,184502.0
2016-02-18 11:00:00,161.49,161.8,160.43,161.24,146711.0,161.49,161.8,160.43,161.24,146711.0
2016-02-18 11:30:00,161.25,162.7,160.89,162.58,131955.0,161.25,162.7,160.89,162.58,131955.0
2016-02-18 12:00:00,162.58,163.23,161.88,163.03,84480.0,162.58,163.23,161.88,163.03,84480.0
2016-02-18 12:30:00,163.1,163.12,162.06,162.44,74141.0,163.1,163.12,162.06,162.44,74141.0
2016-02-18 13:00:00,162.44,162.99,162.23,162.51,84857.0,162.44,162.99,162.23,162.51,84857.0
2016-02-18 13:30:00,162.5,162.95,161.48,161.7,115238.0,162.5,162.95,161.48,161.7,115238.0
2016-02-18 14:00:00,161.78,161.96,161.38,161.81,112534.0,161.78,161.96,161.38,161.81,112534.0
2016-02-18 14:30:00,161.83,162.41,161.31,161.31,161170.0,161.83,162.41,161.31,161.31,161170.0
2016-02-18 15:00:00,161.3,161.62,160.83,161.17,158815.0,161.3,161.62,160.83,161.17,158815.0
2016-02-18 15:30:00,161.15,161.31,160.27,160.68,470262.0,161.15,161.31,160.27,160.68,470262.0
2016-02-19 09:30:00,160.0,163.53,159.15,162.93,714071.0,160.0,163.53,159.15,162.93,714071.0
2016-02-19 10:00:00,162.82,165.0,162.49,164.98,229495.0,162.82,165.0,162.49,164.98,229495.0
2016-02-19 10:30:00,164.96,165.27,163.91,164.01,154112.0,164.96,165.27,163.91,164.01,154112.0
2016-02-19 11:00:00,163.91,165.63,163.11,165.44,263637.0,163.91,165.63,163.11,165.44,263637.0
2016-02-19 11:30:00,165.54,165.65,164.12,164.47,186839.0,165.54,165.65,164.12,164.47,186839.0
2016-02-19 12:00:00,164.47,165.68,164.27,165.67,107428.0,164.47,165.68,164.27,165.67,107428.0
2016-02-19 12:30:00,165.55,166.0,165.27,165.64,135577.0,165.55,166.0,165.27,165.64,135577.0
2016-02-19 13:00:00,165.66,166.0,165.3,165.64,76466.0,165.66,166.0,165.3,165.64,76466.0
2016-02-19 13:30:00,165.61,165.64,165.01,165.33,66403.0,165.61,165.64,165.01,165.33,66403.0
2016-02-19 14:00:00,165.19,165.49,165.01,165.08,85840.0,165.19,165.49,165.01,165.08,85840.0
2016-02-19 14:30:00,165.14,165.17,163.98,164.15,106361.0,165.14,165.17,163.98,164.15,106361.0
2016-02-19 15:00:00,164.2,164.58,164.1,164.22,119514.0,164.2,164.58,164.1,164.22,119514.0
2016-02-19 15:30:00,164.29,164.68,164.04,164.47,316913.0,164.29,164.68,164.04,164.47,316913.0
2016-02-22 09:30:00,166.54,167.37,164.3,166.6,518918.0,166.54,167.37,164.3,166.6,518918.0
2016-02-22 10:00:00,166.59,166.76,165.87,166.2,206542.0,166.59,166.76,165.87,166.2,206542.0
2016-02-22 10:30:00,166.27,167.15,166.27,167.03,218066.0,166.27,167.15,166.27,167.03,218066.0
2016-02-22 11:00:00,167.03,168.98,166.61,168.78,250824.0,167.03,168.98,166.61,168.78,250824.0
2016-02-22 11:30:00,168.87,169.45,168.63,169.08,175988.0,168.87,169.45,168.63,169.08,175988.0
2016-02-22 12:00:00,169.15,169.15,167.86,168.44,157542.0,169.15,169.15,167.86,168.44,157542.0
2016-02-22 12:30:00,168.48,169.11,167.9,168.13,157794.0,168.48,169.11,167.9,168.13,157794.0
2016-02-22 13:00:00,168.04,168.89,167.99,168.42,85505.0,168.04,168.89,167.99,168.42,85505.0
2016-02-22 13:30:00,168.55,169.07,168.23,168.8,107080.0,168.55,169.07,168.23,168.8,107080.0
2016-02-22 14:00:00,168.81,168.84,167.95,168.45,103039.0,168.81,168.84,167.95,168.45,103039.0
2016-02-22 14:30:00,168.39,168.57,168.0,168.05,84764.0,168.39,168.57,168.0,168.05,84764.0
2016-02-22 15:00:00,168.0,169.0,167.44,168.77,298461.0,168.0,169.0,167.44,168.77,298461.0
2016-02-22 15:30:00,168.73,168.95,168.05,168.73,286669.0,168.73,168.95,168.05,168.73,286669.0
2016-02-23 09:30:00,167.2,167.42,164.66,165.3,616432.0,167.2,167.42,164.66,165.3,616432.0
2016-02-23 10:00:00,165.14,165.55,162.23,163.21,417689.0,165.14,165.55,162.23,163.21,417689.0
2016-02-23 10:30:00,163.27,163.4,160.5,161.54,288182.0,163.27,163.4,160.5,161.54,288182.0
2016-02-23 11:00:00,161.51,161.62,160.1,161.0,367396.0,161.51,161.62,160.1,161.0,367396.0
2016-02-23 11:30:00,161.0,161.66,160.2,160.98,271351.0,161.0,161.66,160.2,160.98,271351.0
2016-02-23 12:00:00,161.01,161.25,160.49,160.88,118164.0,161.01,161.25,160.49,160.88,118164.0
2016-02-23 12:30:00,160.97,161.25,160.66,161.24,131857.0,160.97,161.25,160.66,161.24,131857.0
2016-02-23 13:00:00,161.22,161.35,160.65,160.94,148540.0,161.22,161.35,160.65,160.94,148540.0
2016-02-23 13:30:00,160.89,161.09,160.3,160.91,111069.0,160.89,161.09,160.3,160.91,111069.0
2016-02-23 14:00:00,160.98,161.15,160.67,160.84,117412.0,160.98,161.15,160.67,160.84,117412.0
2016-02-23 14:30:00,160.9,160.94,159.74,159.99,180940.0,160.9,160.94,159.74,159.99,180940.0
2016-02-23 15:00:00,160.0,160.1,159.64,159.82,143402.0,160.0,160.1,159.64,159.82,143402.0
2016-02-23 15:30:00,159.85,161.31,159.85,161.02,498032.0,159.85,161.31,159.85,161.02,498032.0
2016-02-24 09:30:00,159.0,159.15,154.8,155.64,638748.0,159.0,159.15,154.8,155.64,638748.0
2016-02-24 10:00:00,155.7,156.96,155.01,155.35,243448.0,155.7,156.96,155.01,155.35,243448.0
2016-02-24 10:30:00,155.39,159.79,154.79,159.39,639634.0,155.39,159.79,154.79,159.39,639634.0
2016-02-24 11:00:00,159.39,160.5,158.43,160.03,453364.0,159.39,160.5,158.43,160.03,453364.0
2016-02-24 11:30:00,160.01,161.74,159.27,161.57,268595.0,160.01,161.74,159.27,161.57,268595.0
2016-02-24 12:00:00,161.57,163.16,161.57,161.97,286615.0,161.57,163.16,161.57,161.97,286615.0
2016-02-24 12:30:00,161.87,163.0,160.94,162.2,194366.0,161.87,163.0,160.94,162.2,194366.0
2016-02-24 13:00:00,162.2,163.02,161.51,162.01,110686.0,162.2,163.02,161.51,162.01,110686.0
2016-02-24 13:30:00,162.08,162.29,161.45,161.83,92466.0,162.08,162.29,161.45,161.83,92466.0
2016-02-24 14:00:00,161.85,164.11,161.85,162.95,246087.0,161.85,164.11,161.85,162.95,246087.0
2016-02-24 14:30:00,162.96,163.0,161.0,161.37,156030.0,162.96,163.0,161.0,161.37,156030.0
2016-02-24 15:00:00,161.37,163.5,161.31,163.36,179671.0,161.37,163.5,161.31,163.36,179671.0
2016-02-24 15:30:00,163.39,163.44,162.37,162.77,281714.0,163.39,163.44,162.37,162.77,281714.0
2016-02-25 09:30:00,160.05,161.58,156.0,157.76,719765.0,160.05,161.58,156.0,157.76,719765.0
2016-02-25 10:00:00,157.91,158.98,157.05,158.37,466880.0,157.91,158.98,157.05,158.37,466880.0
2016-02-25 10:30:00,158.3,159.64,157.73,157.77,271531.0,158.3,159.64,157.73,157.77,271531.0
2016-02-25 11:00:00,157.66,158.1,156.2,157.97,382021.0,157.66,158.1,156.2,157.97,382021.0
2016-02-25 11:30:00,157.97,158.8,157.7,158.11,278194.0,157.97,158.8,157.7,158.11,278194.0
2016-02-25 12:00:00,158.12,158.15,156.61,157.52,284810.0,158.12,158.15,156.61,157.52,284810.0
2016-02-25 12:30:00,157.48,157.48,156.21,156.35,198070.0,157.48,157.48,156.21,156.35,198070.0
2016-02-25 13:00:00,156.35,158.1,156.26,157.99,201940.0,156.35,158.1,156.26,157.99,201940.0
2016-02-25 13:30:00,157.99,158.63,157.71,158.58,251294.0,157.99,158.63,157.71,158.58,251294.0
2016-02-25 14:00:00,158.62,159.08,157.09,157.86,333665.0,158.62,159.08,157.09,157.86,333665.0
2016-02-25 14:30:00,157.86,158.05,156.63,156.65,221449.0,157.86,158.05,156.63,156.65,221449.0
2016-02-25 15:00:00,156.66,157.37,156.22,156.34,511050.0,156.66,157.37,156.22,156.34,511050.0
2016-02-25 15:30:00,156.37,158.4,156.3,158.22,792749.0,156.37,158.4,156.3,158.22,792749.0
2016-02-26 09:30:00,175.24,176.81,172.5,172.55,2545946.0,175.24,176.81,172.5,172.55,2545946.0
2016-02-26 10:00:00,172.57,174.99,172.54,172.77,892107.0,172.57,174.99,172.54,172.77,892107.0
2016-02-26 10:30:00,172.8,174.35,172.2,174.16,525470.0,172.8,174.35,172.2,174.16,525470.0
2016-02-26 11:00:00,174.15,174.5,173.05,173.06,466957.0,174.15,174.5,173.05,173.06,466957.0
2016-02-26 11:30:00,173.18,173.25,172.22,173.11,423060.0,173.18,173.25,172.22,173.11,423060.0
2016-02-26 12:00:00,173.05,174.06,172.51,173.72,320065.0,173.05,174.06,172.51,173.72,320065.0
2016-02-26 12:30:00,173.75,174.25,173.26,174.09,372651.0,173.75,174.25,173.26,174.09,372651.0
2016-02-26 13:00:00,174.09,175.23,173.92,174.93,368952.0,174.09,175.23,173.92,174.93,368952.0
2016-02-26 13:30:00,174.9,175.6,174.5,174.62,342347.0,174.9,175.6,174.5,174.62,342347.0
2016-02-26 14:00:00,174.62,175.48,174.14,175.12,284066.0,174.62,175.48,174.14,175.12,284066.0
2016-02-26 14:30:00,175.03,175.25,174.26,174.5,178447.0,175.03,175.25,174.26,174.5,178447.0
2016-02-26 15:00:00,174.5,174.93,174.23,174.41,315530.0,174.5,174.93,174.23,174.41,315530.0
2016-02-26 15:30:00,174.37,174.56,173.38,173.8,612074.0,174.37,174.56,173.38,173.8,612074.0
2016-02-29 09:30:00,172.2,174.22,171.36,172.94,1305350.0,172.2,174.22,171.36,172.94,1305350.0
2016-02-29 10:00:00,172.94,174.22,172.5,173.24,642576.0,172.94,174.22,172.5,173.24,642576.0
2016-02-29 10:30:00,173.25,174.39,173.01,174.2,441904.0,173.25,174.39,173.01,174.2,441904.0
2016-02-29 11:00:00,174.25,175.05,173.75,173.78,486264.0,174.25,175.05,173.75,173.78,486264.0
2016-02-29 11:30:00,173.77,175.41,173.73,174.25,312880.0,173.77,175.41,173.73,174.25,312880.0
2016-02-29 12:00:00,174.27,174.69,173.88,174.69,254102.0,174.27,174.69,173.88,174.69,254102.0
2016-02-29 12:30:00,174.7,175.28,174.56,175.14,204624.0,174.7,175.28,174.56,175.14,204624.0
2016-02-29 13:00:00,175.15,175.47,174.61,174.83,251920.0,175.15,175.47,174.61,174.83,251920.0
2016-02-29 13:30:00,174.72,174.87,173.9,174.27,233372.0,174.72,174.87,173.9,174.27,233372.0
2016-02-29 14:00:00,174.23,174.35,173.63,174.14,289994.0,174.23,174.35,173.63,174.14,289994.0
2016-02-29 14:30:00,174.09,174.19,173.43,174.11,410376.0,174.09,174.19,173.43,174.11,410376.0
2016-02-29 15:00:00,174.09,174.38,173.61,174.24,402532.0,174.09,174.38,173.61,174.24,402532.0
2016-02-29 15:30:00,174.15,174.36,173.37,173.42,873610.0,174.15,174.36,173.37,173.42,873610.0
2016-03-01 09:30:00,175.69,178.55,175.37,178.03,569690.0,175.69,178.55,175.37,178.03,569690.0
2016-03-01 10:00:00,178.06,179.0,176.76,178.12,413591.0,178.06,179.0,176.76,178.12,413591.0
2016-03-01 10:30:00,178.33,179.59,178.1,178.82,358568.0,178.33,179.59,178.1,178.82,358568.0
2016-03-01 11:00:00,178.88,179.31,178.14,178.45,200609.0,178.88,179.31,178.14,178.45,200609.0
2016-03-01 11:30:00,178.61,179.21,178.46,178.93,154814.0,178.61,179.21,178.46,178.93,154814.0
2016-03-01 12:00:00,178.83,179.3,178.68,179.21,208028.0,178.83,179.3,178.68,179.21,208028.0
2016-03-01 12:30:00,179.24,179.96,179.07,179.21,260777.0,179.24,179.96,179.07,179.21,260777.0
2016-03-01 13:00:00,179.16,180.72,179.03,180.49,243066.0,179.16,180.72,179.03,180.49,243066.0
2016-03-01 13:30:00,180.48,180.73,180.11,180.57,124463.0,180.48,180.73,180.11,180.57,124463.0
2016-03-01 14:00:00,180.57,180.61,179.36,179.4,118992.0,180.57,180.61,179.36,179.4,118992.0
2016-03-01 14:30:00,179.45,179.65,178.45,178.63,146474.0,179.45,179.65,178.45,178.63,146474.0
2016-03-01 15:00:00,178.61,179.36,178.61,179.07,236648.0,178.61,179.36,178.61,179.07,236648.0
2016-03-01 15:30:00,179.1,180.22,178.44,180.19,475662.0,179.1,180.22,178.44,180.19,475662.0
2016-03-02 09:30:00,181.84,182.0,178.52,179.88,491300.0,181.84,182.0,178.52,179.88,491300.0
2016-03-02 10:00:00,179.88,180.65,178.91,179.06,291824.0,179.88,180.65,178.91,179.06,291824.0
2016-03-02 10:30:00,179.01,179.29,177.78,178.37,152470.0,179.01,179.29,177.78,178.37,152470.0
2016-03-02 11:00:00,178.27,178.61,177.02,177.23,171666.0,178.27,178.61,177.02,177.23,171666.0
2016-03-02 11:30:00,177.24,177.4,175.95,176.33,267825.0,177.24,177.4,175.95,176.33,267825.0
2016-03-02 12:00:00,176.25,176.63,175.84,176.24,104515.0,176.25,176.63,175.84,176.24,104515.0
2016-03-02 12:30:00,176.13,176.32,175.42,175.58,196675.0,176.13,176.32,175.42,175.58,196675.0
2016-03-02 13:00:00,175.53,176.54,175.26,175.76,135575.0,175.53,176.54,175.26,175.76,135575.0
2016-03-02 13:30:00,175.66,176.25,175.45,175.48,175077.0,175.66,176.25,175.45,175.48,175077.0
2016-03-02 14:00:00,175.55,175.99,175.3,175.68,141059.0,175.55,175.99,175.3,175.68,141059.0
2016-03-02 14:30:00,175.8,176.4,175.68,175.92,113904.0,175.8,176.4,175.68,175.92,113904.0
2016-03-02 15:00:00,175.98,176.64,175.72,176.31,108887.0,175.98,176.64,175.72,176.31,108887.0
2016-03-02 15:30:00,176.27,177.25,176.17,176.88,252238.0,176.27,177.25,176.17,176.88,252238.0
2016-03-03 09:30:00,177.05,178.87,176.49,178.48,265809.0,177.05,178.87,176.49,178.48,265809.0
2016-03-03 10:00:00,178.5,178.94,177.75,178.55,203199.0,178.5,178.94,177.75,178.55,203199.0
2016-03-03 10:30:00,178.38,178.83,177.16,177.88,231215.0,178.38,178.83,177.16,177.88,231215.0
2016-03-03 11:00:00,177.8,178.1,176.21,176.26,220074.0,177.8,178.1,176.21,176.26,220074.0
2016-03-03 11:30:00,176.21,176.51,175.77,176.04,228859.0,176.21,176.51,175.77,176.04,228859.0
2016-03-03 12:00:00,176.04,177.05,175.85,175.87,108669.0,176.04,177.05,175.85,175.87,108669.0
2016-03-03 12:30:00,175.9,176.06,175.39,175.48,140576.0,175.9,176.06,175.39,175.48,140576.0
2016-03-03 13:00:00,175.45,176.01,175.34,175.75,81948.0,175.45,176.01,175.34,175.75,81948.0
2016-03-03 13:30:00,175.75,176.65,175.75,176.54,72260.0,175.75,176.65,175.75,176.54,72260.0
2016-03-03 14:00:00,176.6,177.01,176.3,176.71,82558.0,176.6,177.01,176.3,176.71,82558.0
2016-03-03 14:30:00,176.78,176.9,176.0,176.09,141634.0,176.78,176.9,176.0,176.09,141634.0
2016-03-03 15:00:00,176.18,176.31,175.5,175.72,136064.0,176.18,176.31,175.5,175.72,136064.0
2016-03-03 15:30:00,175.66,177.39,175.59,177.3,232051.0,175.66,177.39,175.59,177.3,232051.0
2016-03-04 09:30:00,178.97,179.36,175.25,175.9,610705.0,178.97,179.36,175.25,175.9,610705.0
2016-03-04 10:00:00,175.82,178.74,175.8,178.35,211041.0,175.82,178.74,175.8,178.35,211041.0
2016-03-04 10:30:00,178.39,179.0,177.97,178.4,163160.0,178.39,179.0,177.97,178.4,163160.0
2016-03-04 11:00:00,178.32,179.62,178.32,179.2,134336.0,178.32,179.62,178.32,179.2,134336.0
2016-03-04 11:30:00,179.26,179.7,179.0,179.54,149063.0,179.26,179.7,179.0,179.54,149063.0
2016-03-04 12:00:00,179.61,179.66,178.64,179.03,116422.0,179.61,179.66,178.64,179.03,116422.0
2016-03-04 12:30:00,179.03,180.57,179.02,180.09,180302.0,179.03,180.57,179.02,180.09,180302.0
2016-03-04 13:00:00,180.13,180.13,178.95,179.13,106349.0,180.13,180.13,178.95,179.13,106349.0
2016-03-04 13:30:00,179.01,180.38,178.88,180.13,186279.0,179.01,180.38,178.88,180.13,186279.0
2016-03-04 14:00:00,180.15,180.59,179.42,179.64,146884.0,180.15,180.59,179.42,179.64,146884.0
2016-03-04 14:30:00,179.61,179.94,178.94,179.19,131782.0,179.61,179.94,178.94,179.19,131782.0
2016-03-04 15:00:00,179.19,179.45,178.81,178.89,97442.0,179.19,179.45,178.81,178.89,97442.0
2016-03-04 15:30:00,178.84,178.97,178.25,178.51,235349.0,178.84,178.97,178.25,178.51,235349.0
2016-03-07 09:30:00,178.0,180.0,177.64,178.31,294193.0,178.0,180.0,177.64,178.31,294193.0
2016-03-07 10:00:00,178.18,178.89,177.56,177.61,156118.0,178.18,178.89,177.56,177.61,156118.0
2016-03-07 10:30:00,177.65,178.75,177.33,178.24,153601.0,177.65,178.75,177.33,178.24,153601.0
2016-03-07 11:00:00,178.24,178.43,177.45,178.01,87053.0,178.24,178.43,177.45,178.01,87053.0
2016-03-07 11:30:00,178.12,179.36,178.07,179.15,69836.0,178.12,179.36,178.07,179.15,69836.0
2016-03-07 12:00:00,179.18,179.36,178.28,178.35,101933.0,179.18,179.36,178.28,178.35,101933.0
2016-03-07 12:30:00,178.49,178.71,178.08,178.28,60421.0,178.49,178.71,178.08,178.28,60421.0
2016-03-07 13:00:00,178.46,178.65,176.84,176.84,67222.0,178.46,178.65,176.84,176.84,67222.0
2016-03-07 13:30:00,176.82,177.65,176.17,176.99,119785.0,176.82,177.65,176.17,176.99,119785.0
2016-03-07 14:00:00,176.95,177.38,176.29,176.38,106117.0,176.95,177.38,176.29,176.38,106117.0
2016-03-07 14:30:00,176.33,177.03,176.02,176.02,123047.0,176.33,177.03,176.02,176.02,123047.0
2016-03-07 15:00:00,176.07,177.03,175.89,176.83,92527.0,176.07,177.03,175.89,176.83,92527.0
2016-03-07 15:30:00,176.83,177.52,176.79,177.19,187889.0,176.83,177.52,176.79,177.19,187889.0
2016-03-08 09:30:00,175.05,176.24,174.12,174.14,400924.0,175.05,176.24,174.12,174.14,400924.0
2016-03-08 10:00:00,174.36,175.09,173.72,173.75,207442.0,174.36,175.09,173.72,173.75,207442.0
2016-03-08 10:30:00,173.84,173.95,173.09,173.2,131724.0,173.84,173.95,173.09,173.2,131724.0
2016-03-08 11:00:00,173.31,174.08,173.22,173.63,179728.0,173.31,174.08,173.22,173.63,179728.0
2016-03-08 11:30:00,173.58,174.69,173.43,174.64,101750.0,173.58,174.69,173.43,174.64,101750.0
2016-03-08 12:00:00,174.38,175.05,174.12,174.37,73040.0,174.38,175.05,174.12,174.37,73040.0
2016-03-08 12:30:00,174.51,174.6,174.09,174.38,63842.0,174.51,174.6,174.09,174.38,63842.0
2016-03-08 13:00:00,174.33,174.83,174.05,174.42,71433.0,174.33,174.83,174.05,174.42,71433.0
2016-03-08 13:30:00,174.48,175.2,174.27,174.55,89382.0,174.48,175.2,174.27,174.55,89382.0
2016-03-08 14:00:00,174.51,174.83,174.17,174.28,91479.0,174.51,174.83,174.17,174.28,91479.0
2016-03-08 14:30:00,174.34,175.0,174.28,174.84,63588.0,174.34,175.0,174.28,174.84,63588.0
2016-03-08 15:00:00,174.83,175.03,173.74,173.89,124989.0,174.83,175.03,173.74,173.89,124989.0
2016-03-08 15:30:00,173.84,174.12,172.64,172.81,347109.0,173.84,174.12,172.64,172.81,347109.0
2016-03-09 09:30:00,173.56,173.71,169.28,170.0,1190328.0,173.56,173.71,169.28,170.0,1190328.0
2016-03-09 10:00:00,169.92,172.19,169.64,171.5,661964.0,169.92,172.19,169.64,171.5,661964.0
2016-03-09 10:30:00,171.8,173.32,171.65,172.56,522242.0,171.8,173.32,171.65,172.56,522242.0
2016-03-09 11:00:00,172.64,174.1,172.57,174.08,244622.0,172.64,174.1,172.57,174.08,244622.0
2016-03-09 11:30:00,174.12,174.69,173.25,174.17,251254.0,174.12,174.69,173.25,174.17,251254.0
2016-03-09 12:00:00,174.19,174.7,173.93,174.4,160212.0,174.19,174.7,173.93,174.4,160212.0
2016-03-09 12:30:00,174.48,174.55,172.83,173.34,226178.0,174.48,174.55,172.83,173.34,226178.0
2016-03-09 13:00:00,173.21,173.73,173.02,173.5,128868.0,173.21,173.73,173.02,173.5,128868.0
2016-03-09 13:30:00,173.61,175.45,173.61,175.18,187670.0,173.61,175.45,173.61,175.18,187670.0
2016-03-09 14:00:00,175.17,175.4,174.94,175.24,138836.0,175.17,175.4,174.94,175.24,138836.0
2016-03-09 14:30:00,175.23,175.33,174.85,175.19,126656.0,175.23,175.33,174.85,175.19,126656.0
2016-03-09 15:00:00,175.19,176.06,175.17,175.28,197908.0,175.19,176.06,175.17,175.28,197908.0
2016-03-09 15:30:00,175.32,176.53,175.29,176.53,571988.0,175.32,176.53,175.29,176.53,571988.0
2016-03-10 09:30:00,177.0,179.64,175.55,179.17,323452.0,177.0,179.64,175.55,179.17,323452.0
2016-03-10 10:00:00,179.17,179.42,177.61,178.23,150092.0,179.17,179.42,177.61,178.23,150092.0
2016-03-10 10:30:00,178.36,178.36,176.64,177.01,258898.0,178.36,178.36,176.64,177.01,258898.0
2016-03-10 11:00:00,177.05,177.5,175.82,176.13,263453.0,177.05,177.5,175.82,176.13,263453.0
2016-03-10 11:30:00,176.05,177.27,175.62,177.07,90532.0,176.05,177.27,175.62,177.07,90532.0
2016-03-10 12:00:00,177.13,177.61,176.3,176.87,86408.0,177.13,177.61,176.3,176.87,86408.0
2016-03-10 12:30:00,176.94,177.01,175.2,175.44,139606.0,176.94,177.01,175.2,175.44,139606.0
2016-03-10 13:00:00,175.51,175.93,175.39,175.58,97802.0,175.51,175.93,175.39,175.58,97802.0
2016-03-10 13:30:00,175.59,175.8,174.5,174.52,97570.0,175.59,175.8,174.5,174.52,97570.0
2016-03-10 14:00:00,174.44,175.15,173.75,174.85,100200.0,174.44,175.15,173.75,174.85,100200.0
2016-03-10 14:30:00,174.99,176.64,174.99,176.1,66412.0,174.99,176.64,174.99,176.1,66412.0
2016-03-10 15:00:00,176.16,176.95,175.8,176.75,118365.0,176.16,176.95,175.8,176.75,118365.0
2016-03-10 15:30:00,176.67,176.76,175.45,176.08,168357.0,176.67,176.76,175.45,176.08,168357.0
2016-03-11 09:30:00,176.43,181.5,176.43,181.11,419597.0,176.43,181.5,176.43,181.11,419597.0
2016-03-11 10:00:00,181.0,181.36,180.07,181.07,359692.0,181.0,181.36,180.07,181.07,359692.0
2016-03-11 10:30:00,181.11,181.6,180.57,180.75,249820.0,181.11,181.6,180.57,180.75,249820.0
2016-03-11 11:00:00,180.75,181.25,180.74,181.09,82638.0,180.75,181.25,180.74,181.09,82638.0
2016-03-11 11:30:00,181.05,181.5,180.9,181.26,135976.0,181.05,181.5,180.9,181.26,135976.0
2016-03-11 12:00:00,181.25,182.92,181.2,182.89,207492.0,181.25,182.92,181.2,182.89,207492.0
2016-03-11 12:30:00,182.87,183.86,182.45,183.02,239604.0,182.87,183.86,182.45,183.02,239604.0
2016-03-11 13:00:00,183.0,183.19,182.63,183.0,112810.0,183.0,183.19,182.63,183.0,112810.0
2016-03-11 13:30:00,183.07,183.35,182.82,183.13,71751.0,183.07,183.35,182.82,183.13,71751.0
2016-03-11 14:00:00,183.17,183.45,182.38,182.59,92760.0,183.17,183.45,182.38,182.59,92760.0
2016-03-11 14:30:00,182.58,182.87,182.17,182.75,88840.0,182.58,182.87,182.17,182.75,88840.0
2016-03-11 15:00:00,182.71,183.09,182.44,182.93,97716.0,182.71,183.09,182.44,182.93,97716.0
2016-03-11 15:30:00,182.96,183.01,182.31,182.98,305793.0,182.96,183.01,182.31,182.98,305793.0
2016-03-14 09:30:00,182.5,187.22,182.42,186.9,557429.0,182.5,187.22,182.42,186.9,557429.0
2016-03-14 10:00:00,186.85,187.55,186.3,186.9,331386.0,186.85,187.55,186.3,186.9,331386.0
2016-03-14 10:30:00,186.81,187.12,185.25,185.59,162309.0,186.81,187.12,185.25,185.59,162309.0
2016-03-14 11:00:00,185.56,186.14,184.75,184.92,171168.0,185.56,186.14,184.75,184.92,171168.0
2016-03-14 11:30:00,184.91,185.02,184.01,184.26,135074.0,184.91,185.02,184.01,184.26,135074.0
2016-03-14 12:00:00,184.31,184.57,183.94,184.26,113902.0,184.31,184.57,183.94,184.26,113902.0
2016-03-14 12:30:00,184.27,185.69,184.27,184.68,99133.0,184.27,185.69,184.27,184.68,99133.0
2016-03-14 13:00:00,184.66,185.13,184.27,184.72,71102.0,184.66,185.13,184.27,184.72,71102.0
2016-03-14 13:30:00,184.79,184.82,183.89,183.92,91150.0,184.79,184.82,183.89,183.92,91150.0
2016-03-14 14:00:00,183.96,183.96,183.19,183.37,76231.0,183.96,183.96,183.19,183.37,76231.0
2016-03-14 14:30:00,183.37,183.56,183.18,183.42,61229.0,183.37,183.56,183.18,183.42,61229.0
2016-03-14 15:00:00,183.47,183.47,182.27,182.65,125407.0,183.47,183.47,182.27,182.65,125407.0
2016-03-14 15:30:00,182.65,182.87,181.75,182.03,403936.0,182.65,182.87,181.75,182.03,403936.0
2016-03-15 09:30:00,180.72,182.1,180.05,180.97,147662.0,180.72,182.1,180.05,180.97,147662.0
2016-03-15 10:00:00,180.95,182.32,180.59,182.32,214299.0,180.95,182.32,180.59,182.32,214299.0
2016-03-15 10:30:00,182.24,182.57,180.9,181.45,105239.0,182.24,182.57,180.9,181.45,105239.0
2016-03-15 11:00:00,181.39,181.52,180.61,181.05,103140.0,181.39,181.52,180.61,181.05,103140.0
2016-03-15 11:30:00,181.09,181.23,179.51,179.83,102919.0,181.09,181.23,179.51,179.83,102919.0
2016-03-15 12:00:00,179.64,180.79,179.64,180.78,61755.0,179.64,180.79,179.64,180.78,61755.0
2016-03-15 12:30:00,180.84,181.0,180.35,180.87,60967.0,180.84,181.0,180.35,180.87,60967.0
2016-03-15 13:00:00,180.77,181.04,180.44,180.99,39348.0,180.77,181.04,180.44,180.99,39348.0
2016-03-15 13:30:00,180.99,181.28,180.67,180.93,33675.0,180.99,181.28,180.67,180.93,33675.0
2016-03-15 14:00:00,180.94,180.94,180.37,180.46,44442.0,180.94,180.94,180.37,180.46,44442.0
2016-03-15 14:30:00,180.43,180.47,179.72,179.82,76609.0,180.43,180.47,179.72,179.82,76609.0
2016-03-15 15:00:00,179.79,180.22,179.78,180.16,98607.0,179.79,180.22,179.78,180.16,98607.0
2016-03-15 15:30:00,180.18,180.47,180.03,180.17,222076.0,180.18,180.47,180.03,180.17,222076.0
2016-03-16 09:30:00,179.08,180.48,178.26,179.41,268628.0,179.08,180.48,178.26,179.41,268628.0
2016-03-16 10:00:00,179.59,180.32,179.41,180.15,114179.0,179.59,180.32,179.41,180.15,114179.0
2016-03-16 10:30:00,180.1,180.48,179.79,180.41,103169.0,180.1,180.48,179.79,180.41,103169.0
2016-03-16 11:00:00,180.43,180.63,179.51,179.9,77103.0,180.43,180.63,179.51,179.9,77103.0
2016-03-16 11:30:00,179.93,180.27,179.86,180.12,62805.0,179.93,180.27,179.86,180.12,62805.0
2016-03-16 12:00:00,180.13,180.46,180.06,180.09,53263.0,180.13,180.46,180.06,180.09,53263.0
2016-03-16 12:30:00,180.13,180.26,179.22,179.79,82331.0,180.13,180.26,179.22,179.79,82331.0
2016-03-16 13:00:00,179.86,180.07,179.7,180.05,34240.0,179.86,180.07,179.7,180.05,34240.0
2016-03-16 13:30:00,180.1,181.08,180.02,181.05,115992.0,180.1,181.08,180.02,181.05,115992.0
2016-03-16 14:00:00,181.09,182.49,180.72,181.73,179188.0,181.09,182.49,180.72,181.73,179188.0
2016-03-16 14:30:00,181.83,182.59,181.4,182.14,174988.0,181.83,182.59,181.4,182.14,174988.0
2016-03-16 15:00:00,182.02,182.7,181.82,182.54,94105.0,182.02,182.7,181.82,182.54,94105.0
2016-03-16 15:30:00,182.55,183.05,182.35,183.05,278583.0,182.55,183.05,182.35,183.05,278583.0
2016-03-17 09:30:00,183.74,184.98,182.5,183.76,199302.0,183.74,184.98,182.5,183.76,199302.0
2016-03-17 10:00:00,183.82,184.07,182.51,183.26,131452.0,183.82,184.07,182.51,183.26,131452.0
2016-03-17 10:30:00,183.21,183.39,182.09,183.01,111392.0,183.21,183.39,182.09,183.01,111392.0
2016-03-17 11:00:00,183.04,183.18,182.17,182.9,102516.0,183.04,183.18,182.17,182.9,102516.0
2016-03-17 11:30:00,183.0,183.43,182.72,182.92,69536.0,183.0,183.43,182.72,182.92,69536.0
2016-03-17 12:00:00,183.0,183.78,182.9,183.71,81086.0,183.0,183.78,182.9,183.71,81086.0
2016-03-17 12:30:00,183.74,184.2,183.2,183.82,74515.0,183.74,184.2,183.2,183.82,74515.0
2016-03-17 13:00:00,183.82,183.95,182.82,183.75,71306.0,183.82,183.95,182.82,183.75,71306.0
2016-03-17 13:30:00,183.8,184.26,183.69,183.96,69464.0,183.8,184.26,183.69,183.96,69464.0
2016-03-17 14:00:00,183.98,184.0,183.18,183.28,99978.0,183.98,184.0,183.18,183.28,99978.0
2016-03-17 14:30:00,183.28,183.67,182.85,182.89,85060.0,183.28,183.67,182.85,182.89,85060.0
2016-03-17 15:00:00,182.93,183.53,182.78,183.47,128219.0,182.93,183.53,182.78,183.47,128219.0
2016-03-17 15:30:00,183.46,183.75,183.15,183.4,320259.0,183.46,183.75,183.15,183.4,320259.0
2016-03-18 09:30:00,184.82,187.53,184.77,187.47,697826.0,184.82,187.53,184.77,187.47,697826.0
2016-03-18 10:00:00,187.44,187.57,186.8,186.99,155187.0,187.44,187.57,186.8,186.99,155187.0
2016-03-18 10:30:00,186.98,188.0,186.95,187.65,191116.0,186.98,188.0,186.95,187.65,191116.0
2016-03-18 11:00:00,187.66,188.5,187.66,187.85,166783.0,187.66,188.5,187.66,187.85,166783.0
2016-03-18 11:30:00,187.96,188.17,187.4,187.83,123188.0,187.96,188.17,187.4,187.83,123188.0
2016-03-18 12:00:00,187.71,188.68,187.61,188.49,105745.0,187.71,188.68,187.61,188.49,105745.0
2016-03-18 12:30:00,188.56,189.62,188.2,189.53,202463.0,188.56,189.62,188.2,189.53,202463.0
2016-03-18 13:00:00,189.47,189.7,188.09,188.34,215671.0,189.47,189.7,188.09,188.34,215671.0
2016-03-18 13:30:00,188.38,189.01,187.57,188.86,150657.0,188.38,189.01,187.57,188.86,150657.0
2016-03-18 14:00:00,188.87,189.25,188.58,188.79,86004.0,188.87,189.25,188.58,188.79,86004.0
2016-03-18 14:30:00,188.82,189.44,188.53,188.83,105641.0,188.82,189.44,188.53,188.83,105641.0
2016-03-18 15:00:00,188.82,189.1,188.6,188.72,101030.0,188.82,189.1,188.6,188.72,101030.0
2016-03-18 15:30:00,188.76,188.76,187.72,187.92,319335.0,188.76,188.76,187.72,187.92,319335.0
2016-03-21 09:30:00,187.8,189.8,187.8,189.39,295920.0,187.8,189.8,187.8,189.39,295920.0
2016-03-21 10:00:00,189.3,189.46,187.85,188.56,150114.0,189.3,189.46,187.85,188.56,150114.0
2016-03-21 10:30:00,188.34,188.37,186.88,186.99,106302.0,188.34,188.37,186.88,186.99,106302.0
2016-03-21 11:00:00,186.99,187.76,186.82,187.46,72870.0,186.99,187.76,186.82,187.46,72870.0
2016-03-21 11:30:00,187.44,187.65,186.53,186.77,71501.0,187.44,187.65,186.53,186.77,71501.0
2016-03-21 12:00:00,186.76,186.91,185.87,186.0,83678.0,186.76,186.91,185.87,186.0,83678.0
2016-03-21 12:30:00,186.0,186.27,185.56,186.2,52568.0,186.0,186.27,185.56,186.2,52568.0
2016-03-21 13:00:00,186.22,187.11,186.15,187.01,60095.0,186.22,187.11,186.15,187.01,60095.0
2016-03-21 13:30:00,187.03,187.26,186.7,187.02,54341.0,187.03,187.26,186.7,187.02,54341.0
2016-03-21 14:00:00,187.06,187.83,187.0,187.69,56773.0,187.06,187.83,187.0,187.69,56773.0
2016-03-21 14:30:00,187.71,187.84,187.18,187.26,60704.0,187.71,187.84,187.18,187.26,60704.0
2016-03-21 15:00:00,187.26,187.34,186.92,186.95,66424.0,187.26,187.34,186.92,186.95,66424.0
2016-03-21 15:30:00,187.02,187.35,186.62,187.07,168851.0,187.02,187.35,186.62,187.07,168851.0
2016-03-22 09:30:00,185.27,188.68,185.0,188.35,280060.0,185.27,188.68,185.0,188.35,280060.0
2016-03-22 10:00:00,188.31,188.73,187.42,188.06,164623.0,188.31,188.73,187.42,188.06,164623.0
2016-03-22 10:30:00,188.16,188.16,187.42,187.72,94613.0,188.16,188.16,187.42,187.72,94613.0
2016-03-22 11:00:00,187.67,188.2,187.58,188.07,61540.0,187.67,188.2,187.58,188.07,61540.0
2016-03-22 11:30:00,187.98,188.09,187.58,187.73,50520.0,187.98,188.09,187.58,187.73,50520.0
2016-03-22 12:00:00,187.7,187.82,187.15,187.41,55273.0,187.7,187.82,187.15,187.41,55273.0
2016-03-22 12:30:00,187.4,188.55,187.32,188.55,56034.0,187.4,188.55,187.32,188.55,56034.0
2016-03-22 13:00:00,188.56,188.59,187.84,188.03,56554.0,188.56,188.59,187.84,188.03,56554.0
2016-03-22 13:30:00,188.01,188.5,187.84,187.89,72433.0,188.01,188.5,187.84,187.89,72433.0
2016-03-22 14:00:00,187.94,188.49,187.9,188.45,50373.0,187.94,188.49,187.9,188.45,50373.0
2016-03-22 14:30:00,188.46,188.74,188.24,188.28,70719.0,188.46,188.74,188.24,188.28,70719.0
2016-03-22 15:00:00,188.24,188.6,187.7,187.85,95284.0,188.24,188.6,187.7,187.85,95284.0
2016-03-22 15:30:00,187.87,188.44,187.7,188.4,183893.0,187.87,188.44,187.7,188.4,183893.0
2016-03-23 09:30:00,187.6,188.44,186.0,186.12,174601.0,187.6,188.44,186.0,186.12,174601.0
2016-03-23 10:00:00,186.02,186.43,185.18,186.06,154694.0,186.02,186.43,185.18,186.06,154694.0
2016-03-23 10:30:00,185.93,186.0,183.82,184.34,134608.0,185.93,186.0,183.82,184.34,134608.0
2016-03-23 11:00:00,184.47,184.63,183.73,184.48,99293.0,184.47,184.63,183.73,184.48,99293.0
2016-03-23 11:30:00,184.4,184.66,183.81,184.27,105731.0,184.4,184.66,183.81,184.27,105731.0
2016-03-23 12:00:00,184.27,184.47,183.5,183.98,118699.0,184.27,184.47,183.5,183.98,118699.0
2016-03-23 12:30:00,183.99,184.24,183.6,183.67,106016.0,183.99,184.24,183.6,183.67,106016.0
2016-03-23 13:00:00,183.7,183.8,183.21,183.74,84335.0,183.7,183.8,183.21,183.74,84335.0
2016-03-23 13:30:00,183.74,183.9,182.38,182.53,131102.0,183.74,183.9,182.38,182.53,131102.0
2016-03-23 14:00:00,182.55,183.74,182.51,183.2,99098.0,182.55,183.74,182.51,183.2,99098.0
2016-03-23 14:30:00,183.23,183.58,182.11,182.16,88122.0,183.23,183.58,182.11,182.16,88122.0
2016-03-23 15:00:00,182.17,182.46,181.82,182.31,128347.0,182.17,182.46,181.82,182.31,128347.0
2016-03-23 15:30:00,182.33,184.05,182.31,183.72,404390.0,182.33,184.05,182.31,183.72,404390.0
2016-03-24 09:30:00,181.46,183.49,181.03,183.41,226563.0,181.46,183.49,181.03,183.41,226563.0
2016-03-24 10:00:00,183.36,183.83,182.58,183.13,126546.0,183.36,183.83,182.58,183.13,126546.0
2016-03-24 10:30:00,183.15,184.6,183.02,184.07,136270.0,183.15,184.6,183.02,184.07,136270.0
2016-03-24 11:00:00,184.12,184.95,183.35,183.53,115973.0,184.12,184.95,183.35,183.53,115973.0
2016-03-24 11:30:00,183.45,183.89,182.83,183.06,68490.0,183.45,183.89,182.83,183.06,68490.0
2016-03-24 12:00:00,183.13,183.47,182.53,183.16,94697.0,183.13,183.47,182.53,183.16,94697.0
2016-03-24 12:30:00,183.25,183.25,182.66,182.7,58603.0,183.25,183.25,182.66,182.7,58603.0
2016-03-24 13:00:00,182.75,183.28,182.71,183.12,38522.0,182.75,183.28,182.71,183.12,38522.0
2016-03-24 13:30:00,183.17,183.42,183.08,183.22,31631.0,183.17,183.42,183.08,183.22,31631.0
2016-03-24 14:00:00,183.3,183.31,182.86,182.95,53068.0,183.3,183.31,182.86,182.95,53068.0
2016-03-24 14:30:00,183.01,183.96,182.97,183.96,48890.0,183.01,183.96,182.97,183.96,48890.0
2016-03-24 15:00:00,184.0,184.5,183.78,184.49,87871.0,184.0,184.5,183.78,184.49,87871.0
2016-03-24 15:30:00,184.49,184.99,183.96,184.86,263427.0,184.49,184.99,183.96,184.86,263427.0
2016-03-28 09:30:00,185.33,185.71,182.27,183.56,102544.0,185.33,185.71,182.27,183.56,102544.0
2016-03-28 10:00:00,183.76,186.0,183.46,185.07,104734.0,183.76,186.0,183.46,185.07,104734.0
2016-03-28 10:30:00,185.09,185.17,183.38,183.8,87234.0,185.09,185.17,183.38,183.8,87234.0
2016-03-28 11:00:00,183.76,184.54,183.04,184.46,98005.0,183.76,184.54,183.04,184.46,98005.0
2016-03-28 11:30:00,184.33,185.37,184.32,185.08,51799.0,184.33,185.37,184.32,185.08,51799.0
2016-03-28 12:00:00,185.09,185.1,184.11,184.72,47060.0,185.09,185.1,184.11,184.72,47060.0
2016-03-28 12:30:00,184.53,184.8,184.25,184.49,26757.0,184.53,184.8,184.25,184.49,26757.0
2016-03-28 13:00:00,184.57,184.64,183.74,184.29,53550.0,184.57,184.64,183.74,184.29,53550.0
2016-03-28 13:30:00,184.21,184.78,184.11,184.78,45439.0,184.21,184.78,184.11,184.78,45439.0
2016-03-28 14:00:00,184.77,185.1,184.55,185.02,46914.0,184.77,185.1,184.55,185.02,46914.0
2016-03-28 14:30:00,184.99,185.07,184.47,184.61,49904.0,184.99,185.07,184.47,184.61,49904.0
2016-03-28 15:00:00,184.55,185.42,184.5,185.19,96423.0,184.55,185.42,184.5,185.19,96423.0
2016-03-28 15:30:00,185.17,185.47,184.88,185.25,156182.0,185.17,185.47,184.88,185.25,156182.0
2016-03-29 09:30:00,185.47,187.44,185.06,187.04,217424.0,185.47,187.44,185.06,187.04,217424.0
2016-03-29 10:00:00,187.25,187.5,186.02,186.02,89786.0,187.25,187.5,186.02,186.02,89786.0
2016-03-29 10:30:00,186.03,186.83,185.5,186.61,126225.0,186.03,186.83,185.5,186.61,126225.0
2016-03-29 11:00:00,186.6,188.6,186.3,188.21,153875.0,186.6,188.6,186.3,188.21,153875.0
2016-03-29 11:30:00,188.26,188.88,187.87,188.47,114161.0,188.26,188.88,187.87,188.47,114161.0
2016-03-29 12:00:00,188.48,190.4,188.2,190.2,201053.0,188.48,190.4,188.2,190.2,201053.0
2016-03-29 12:30:00,190.19,191.15,190.12,190.63,151973.0,190.19,191.15,190.12,190.63,151973.0
2016-03-29 13:00:00,190.64,190.83,189.73,190.76,151909.0,190.64,190.83,189.73,190.76,151909.0
2016-03-29 13:30:00,190.74,191.48,190.49,190.89,151430.0,190.74,191.48,190.49,190.89,151430.0
2016-03-29 14:00:00,190.85,191.46,190.74,190.85,123631.0,190.85,191.46,190.74,190.85,123631.0
2016-03-29 14:30:00,190.81,191.14,190.12,190.23,119875.0,190.81,191.14,190.12,190.23,119875.0
2016-03-29 15:00:00,190.18,190.73,190.14,190.58,140007.0,190.18,190.73,190.14,190.58,140007.0
2016-03-29 15:30:00,190.58,190.58,189.77,189.86,304631.0,190.58,190.58,189.77,189.86,304631.0
2016-03-30 09:30:00,191.05,193.0,190.13,192.14,370795.0,191.05,193.0,190.13,192.14,370795.0
2016-03-30 10:00:00,192.3,192.5,190.81,190.91,315763.0,192.3,192.5,190.81,190.91,315763.0
2016-03-30 10:30:00,190.89,191.09,189.06,189.35,258783.0,190.89,191.09,189.06,189.35,258783.0
2016-03-30 11:00:00,189.38,189.38,188.3,189.0,221670.0,189.38,189.38,188.3,189.0,221670.0
2016-03-30 11:30:00,189.03,190.3,188.98,190.28,207328.0,189.03,190.3,188.98,190.28,207328.0
2016-03-30 12:00:00,190.3,190.5,189.37,189.96,194159.0,190.3,190.5,189.37,189.96,194159.0
2016-03-30 12:30:00,189.96,190.44,189.4,189.4,119061.0,189.96,190.44,189.4,189.4,119061.0
2016-03-30 13:00:00,189.49,189.84,189.03,189.79,65137.0,189.49,189.84,189.03,189.79,65137.0
2016-03-30 13:30:00,189.77,190.42,189.37,190.19,150059.0,189.77,190.42,189.37,190.19,150059.0
2016-03-30 14:00:00,190.24,190.3,189.75,190.19,85689.0,190.24,190.3,189.75,190.19,85689.0
2016-03-30 14:30:00,190.15,190.2,189.64,189.76,87317.0,190.15,190.2,189.64,189.76,87317.0
2016-03-30 15:00:00,189.79,190.08,189.72,189.92,92324.0,189.79,190.08,189.72,189.92,92324.0
2016-03-30 15:30:00,189.93,190.08,189.65,189.84,214288.0,189.93,190.08,189.65,189.84,214288.0
2016-03-31 09:30:00,189.48,193.19,189.38,192.23,403615.0,189.48,193.19,189.38,192.23,403615.0
2016-03-31 10:00:00,191.99,192.44,191.15,192.35,162109.0,191.99,192.44,191.15,192.35,162109.0
2016-03-31 10:30:00,192.29,192.42,191.82,192.15,131317.0,192.29,192.42,191.82,192.15,131317.0
2016-03-31 11:00:00,192.15,193.17,192.07,192.43,126952.0,192.15,193.17,192.07,192.43,126952.0
2016-03-31 11:30:00,192.4,192.57,191.88,192.29,122110.0,192.4,192.57,191.88,192.29,122110.0
2016-03-31 12:00:00,192.25,193.03,191.77,192.94,86198.0,192.25,193.03,191.77,192.94,86198.0
2016-03-31 12:30:00,192.95,193.73,192.76,193.09,77390.0,192.95,193.73,192.76,193.09,77390.0
2016-03-31 13:00:00,193.12,193.16,192.17,192.22,80734.0,193.12,193.16,192.17,192.22,80734.0
2016-03-31 13:30:00,192.18,192.18,191.66,192.16,104655.0,192.18,192.18,191.66,192.16,104655.0
2016-03-31 14:00:00,192.14,192.44,191.45,191.5,95505.0,192.14,192.44,191.45,191.5,95505.0
2016-03-31 14:30:00,191.45,191.84,191.41,191.8,65071.0,191.45,191.84,191.41,191.8,65071.0
2016-03-31 15:00:00,191.74,191.83,191.24,191.32,96056.0,191.74,191.83,191.24,191.32,96056.0
2016-03-31 15:30:00,191.33,191.8,190.79,190.88,359807.0,191.33,191.8,190.79,190.88,359807.0
2016-04-01 09:30:00,188.79,189.21,185.89,187.55,453733.0,188.79,189.21,185.89,187.55,453733.0
2016-04-01 10:00:00,187.57,188.53,187.03,187.26,155816.0,187.57,188.53,187.03,187.26,155816.0
2016-04-01 10:30:00,187.26,188.6,186.83,188.6,138353.0,187.26,188.6,186.83,188.6,138353.0
2016-04-01 11:00:00,188.65,189.31,188.07,188.37,129701.0,188.65,189.31,188.07,188.37,129701.0
2016-04-01 11:30:00,188.27,189.43,187.95,189.02,127166.0,188.27,189.43,187.95,189.02,127166.0
2016-04-01 12:00:00,189.04,189.82,188.6,188.66,146174.0,189.04,189.82,188.6,188.66,146174.0
2016-04-01 12:30:00,188.59,189.05,188.4,188.85,55715.0,188.59,189.05,188.4,188.85,55715.0
2016-04-01 13:00:00,188.85,189.59,188.82,189.34,99836.0,188.85,189.59,188.82,189.34,99836.0
2016-04-01 13:30:00,189.34,190.57,189.34,189.91,107000.0,189.34,190.57,189.34,189.91,107000.0
2016-04-01 14:00:00,189.87,190.1,189.37,189.65,78559.0,189.87,190.1,189.37,189.65,78559.0
2016-04-01 14:30:00,189.64,189.98,189.26,189.55,75886.0,189.64,189.98,189.26,189.55,75886.0
2016-04-01 15:00:00,189.51,189.94,189.2,189.85,107013.0,189.51,189.94,189.2,189.85,107013.0
2016-04-01 15:30:00,189.91,190.45,189.63,190.32,397905.0,189.91,190.45,189.63,190.32,397905.0
2016-04-04 09:30:00,190.39,192.35,189.77,189.88,206389.0,190.39,192.35,189.77,189.88,206389.0
2016-04-04 10:00:00,189.95,190.68,189.84,190.25,173520.0,189.95,190.68,189.84,190.25,173520.0
2016-04-04 10:30:00,190.24,190.3,188.15,188.71,160454.0,190.24,190.3,188.15,188.71,160454.0
2016-04-04 11:00:00,188.71,188.88,188.28,188.42,78676.0,188.71,188.88,188.28,188.42,78676.0
2016-04-04 11:30:00,188.55,188.7,187.51,187.77,100230.0,188.55,188.7,187.51,187.77,100230.0
2016-04-04 12:00:00,187.65,188.58,187.55,187.86,118198.0,187.65,188.58,187.55,187.86,118198.0
2016-04-04 12:30:00,187.85,188.52,187.85,187.99,96848.0,187.85,188.52,187.85,187.99,96848.0
2016-04-04 13:00:00,188.04,188.66,187.59,188.6,71533.0,188.04,188.66,187.59,188.6,71533.0
2016-04-04 13:30:00,188.66,188.71,188.05,188.18,55939.0,188.66,188.71,188.05,188.18,55939.0
2016-04-04 14:00:00,188.29,188.5,188.16,188.45,36108.0,188.29,188.5,188.16,188.45,36108.0
2016-04-04 14:30:00,188.43,188.59,188.39,188.5,58555.0,188.43,188.59,188.39,188.5,58555.0
2016-04-04 15:00:00,188.59,188.65,188.25,188.39,67347.0,188.59,188.65,188.25,188.39,67347.0
2016-04-04 15:30:00,188.34,189.32,188.34,189.02,248665.0,188.34,189.32,188.34,189.02,248665.0
2016-04-05 09:30:00,187.63,187.89,183.52,184.23,326528.0,187.63,187.89,183.52,184.23,326528.0
2016-04-05 10:00:00,184.28,184.65,183.0,183.29,283776.0,184.28,184.65,183.0,183.29,283776.0
2016-04-05 10:30:00,183.28,183.33,182.7,183.08,186088.0,183.28,183.33,182.7,183.08,186088.0
2016-04-05 11:00:00,183.13,183.31,182.52,183.05,180274.0,183.13,183.31,182.52,183.05,180274.0
2016-04-05 11:30:00,183.04,183.21,182.15,182.35,224845.0,183.04,183.21,182.15,182.35,224845.0
2016-04-05 12:00:00,182.34,183.08,182.28,182.68,127951.0,182.34,183.08,182.28,182.68,127951.0
2016-04-05 12:30:00,182.69,183.09,182.44,182.76,79535.0,182.69,183.09,182.44,182.76,79535.0
2016-04-05 13:00:00,182.76,183.42,182.39,183.24,162213.0,182.76,183.42,182.39,183.24,162213.0
2016-04-05 13:30:00,183.23,183.69,182.86,183.32,166857.0,183.23,183.69,182.86,183.32,166857.0
2016-04-05 14:00:00,183.41,183.41,182.76,182.96,94961.0,183.41,183.41,182.76,182.96,94961.0
2016-04-05 14:30:00,183.0,183.48,182.87,183.1,156596.0,183.0,183.48,182.87,183.1,156596.0
2016-04-05 15:00:00,183.12,183.25,182.79,182.95,161918.0,183.12,183.25,182.79,182.95,161918.0
2016-04-05 15:30:00,182.95,184.25,182.95,183.8,373498.0,182.95,184.25,182.95,183.8,373498.0
2016-04-06 09:30:00,183.57,185.37,183.02,184.61,206792.0,183.57,185.37,183.02,184.61,206792.0
2016-04-06 10:00:00,184.63,185.09,184.36,184.39,78650.0,184.63,185.09,184.36,184.39,78650.0
2016-04-06 10:30:00,184.44,185.07,184.0,184.85,112166.0,184.44,185.07,184.0,184.85,112166.0
2016-04-06 11:00:00,184.8,185.48,184.74,185.35,150728.0,184.8,185.48,184.74,185.35,150728.0
2016-04-06 11:30:00,185.33,186.27,185.22,186.19,163873.0,185.33,186.27,185.22,186.19,163873.0
2016-04-06 12:00:00,186.19,186.66,186.13,186.5,129619.0,186.19,186.66,186.13,186.5,129619.0
2016-04-06 12:30:00,186.49,187.27,186.42,187.0,110776.0,186.49,187.27,186.42,187.0,110776.0
2016-04-06 13:00:00,187.03,187.21,186.49,187.04,68140.0,187.03,187.21,186.49,187.04,68140.0
2016-04-06 13:30:00,187.08,187.2,186.51,186.51,56610.0,187.08,187.2,186.51,186.51,56610.0
2016-04-06 14:00:00,186.53,187.15,186.08,186.21,105731.0,186.53,187.15,186.08,186.21,105731.0
2016-04-06 14:30:00,186.26,186.65,185.92,186.58,78007.0,186.26,186.65,185.92,186.58,78007.0
2016-04-06 15:00:00,186.55,187.16,186.44,186.98,121413.0,186.55,187.16,186.44,186.98,121413.0
2016-04-06 15:30:00,187.0,187.05,186.64,186.8,255853.0,187.0,187.05,186.64,186.8,255853.0
2016-04-07 09:30:00,185.74,187.6,185.0,185.18,174026.0,185.74,187.6,185.0,185.18,174026.0
2016-04-07 10:00:00,185.18,185.73,184.5,184.87,93411.0,185.18,185.73,184.5,184.87,93411.0
2016-04-07 10:30:00,184.82,185.16,184.03,184.16,82300.0,184.82,185.16,184.03,184.16,82300.0
2016-04-07 11:00:00,184.22,184.27,183.46,184.08,95786.0,184.22,184.27,183.46,184.08,95786.0
2016-04-07 11:30:00,184.23,184.65,183.61,183.9,68609.0,184.23,184.65,183.61,183.9,68609.0
2016-04-07 12:00:00,183.95,184.16,183.55,183.75,47318.0,183.95,184.16,183.55,183.75,47318.0
2016-04-07 12:30:00,183.8,183.85,182.66,183.08,80457.0,183.8,183.85,182.66,183.08,80457.0
2016-04-07 13:00:00,182.99,183.52,182.91,183.38,89005.0,182.99,183.52,182.91,183.38,89005.0
2016-04-07 13:30:00,183.46,183.55,182.66,182.86,75546.0,183.46,183.55,182.66,182.86,75546.0
2016-04-07 14:00:00,182.82,182.82,181.44,181.91,107450.0,182.82,182.82,181.44,181.91,107450.0
2016-04-07 14:30:00,182.0,182.28,181.46,181.99,111001.0,182.0,182.28,181.46,181.99,111001.0
2016-04-07 15:00:00,181.86,182.33,181.75,182.19,143927.0,181.86,182.33,181.75,182.19,143927.0
2016-04-07 15:30:00,182.18,182.78,182.08,182.53,351554.0,182.18,182.78,182.08,182.53,351554.0
2016-04-08 09:30:00,184.6,186.3,184.0,185.64,353022.0,184.6,186.3,184.0,185.64,353022.0
2016-04-08 10:00:00,185.59,185.94,184.28,184.4,151585.0,185.59,185.94,184.28,184.4,151585.0
2016-04-08 10:30:00,184.5,185.38,184.46,184.64,121312.0,184.5,185.38,184.46,184.64,121312.0
2016-04-08 11:00:00,184.64,185.2,183.94,184.17,78985.0,184.64,185.2,183.94,184.17,78985.0
2016-04-08 11:30:00,184.09,184.37,183.14,183.45,64082.0,184.09,184.37,183.14,183.45,64082.0
2016-04-08 12:00:00,183.45,183.55,182.7,182.93,85770.0,183.45,183.55,182.7,182.93,85770.0
2016-04-08 12:30:00,182.9,184.34,182.75,184.34,67261.0,182.9,184.34,182.75,184.34,67261.0
2016-04-08 13:00:00,184.38,184.6,183.96,184.16,87391.0,184.38,184.6,183.96,184.16,87391.0
2016-04-08 13:30:00,184.05,184.48,183.82,184.36,72993.0,184.05,184.48,183.82,184.36,72993.0
2016-04-08 14:00:00,184.4,184.73,184.12,184.54,66423.0,184.4,184.73,184.12,184.54,66423.0
2016-04-08 14:30:00,184.61,184.62,184.16,184.44,64621.0,184.61,184.62,184.16,184.44,64621.0
2016-04-08 15:00:00,184.42,184.55,183.74,184.01,76823.0,184.42,184.55,183.74,184.01,76823.0
2016-04-08 15:30:00,184.0,184.05,183.14,183.95,205756.0,184.0,184.05,183.14,183.95,205756.0
2016-04-11 09:30:00,185.76,187.0,185.13,186.7,277916.0,185.76,187.0,185.13,186.7,277916.0
2016-04-11 10:00:00,186.75,187.15,186.27,187.0,204679.0,186.75,187.15,186.27,187.0,204679.0
2016-04-11 10:30:00,187.0,187.1,186.53,186.65,131579.0,187.0,187.1,186.53,186.65,131579.0
2016-04-11 11:00:00,186.64,186.88,186.35,186.77,119814.0,186.64,186.88,186.35,186.77,119814.0
2016-04-11 11:30:00,186.75,186.85,185.84,186.79,100432.0,186.75,186.85,185.84,186.79,100432.0
2016-04-11 12:00:00,186.8,186.85,186.51,186.68,79428.0,186.8,186.85,186.51,186.68,79428.0
2016-04-11 12:30:00,186.67,186.87,186.3,186.72,48384.0,186.67,186.87,186.3,186.72,48384.0
2016-04-11 13:00:00,186.74,186.83,186.37,186.39,54391.0,186.74,186.83,186.37,186.39,54391.0
2016-04-11 13:30:00,186.46,186.55,185.73,185.91,80021.0,186.46,186.55,185.73,185.91,80021.0
2016-04-11 14:00:00,185.9,186.1,185.25,185.99,86495.0,185.9,186.1,185.25,185.99,86495.0
2016-04-11 14:30:00,185.86,186.68,185.7,186.5,51520.0,185.86,186.68,185.7,186.5,51520.0
2016-04-11 15:00:00,186.56,186.61,185.7,185.81,69804.0,186.56,186.61,185.7,185.81,69804.0
2016-04-11 15:30:00,185.85,185.87,184.76,185.07,198037.0,185.85,185.87,184.76,185.07,198037.0
2016-04-12 09:30:00,186.03,187.45,185.58,186.4,219182.0,186.03,187.45,185.58,186.4,219182.0
2016-04-12 10:00:00,186.4,186.78,186.07,186.62,145188.0,186.4,186.78,186.07,186.62,145188.0
2016-04-12 10:30:00,186.52,187.34,186.48,187.13,159895.0,186.52,187.34,186.48,187.13,159895.0
2016-04-12 11:00:00,187.06,187.73,186.68,187.6,124599.0,187.06,187.73,186.68,187.6,124599.0
2016-04-12 11:30:00,187.59,187.68,187.1,187.5,51502.0,187.59,187.68,187.1,187.5,51502.0
2016-04-12 12:00:00,187.53,187.7,187.32,187.49,41040.0,187.53,187.7,187.32,187.49,41040.0
2016-04-12 12:30:00,187.49,187.77,187.22,187.23,53671.0,187.49,187.77,187.22,187.23,53671.0
2016-04-12 13:00:00,187.26,187.46,187.03,187.11,60768.0,187.26,187.46,187.03,187.11,60768.0
2016-04-12 13:30:00,187.13,187.52,186.72,187.28,115947.0,187.13,187.52,186.72,187.28,115947.0
2016-04-12 14:00:00,187.36,187.9,187.35,187.7,53422.0,187.36,187.9,187.35,187.7,53422.0
2016-04-12 14:30:00,187.66,188.35,187.65,188.28,92967.0,187.66,188.35,187.65,188.28,92967.0
2016-04-12 15:00:00,188.24,188.7,188.16,188.38,107021.0,188.24,188.7,188.16,188.38,107021.0
2016-04-12 15:30:00,188.32,188.44,187.17,187.47,243764.0,188.32,188.44,187.17,187.47,243764.0
2016-04-13 09:30:00,191.0,193.48,190.42,192.89,593956.0,191.0,193.48,190.42,192.89,593956.0
2016-04-13 10:00:00,192.89,193.98,192.81,193.92,351458.0,192.89,193.98,192.81,193.92,351458.0
2016-04-13 10:30:00,193.9,194.33,193.22,193.22,260459.0,193.9,194.33,193.22,193.22,260459.0
2016-04-13 11:00:00,193.27,194.1,193.23,193.78,171640.0,193.27,194.1,193.23,193.78,171640.0
2016-04-13 11:30:00,193.84,194.92,193.72,194.79,221524.0,193.84,194.92,193.72,194.79,221524.0
2016-04-13 12:00:00,194.78,195.0,194.18,194.88,97956.0,194.78,195.0,194.18,194.88,97956.0
2016-04-13 12:30:00,194.85,195.54,194.36,195.51,147668.0,194.85,195.54,194.36,195.51,147668.0
2016-04-13 13:00:00,195.52,195.6,194.37,194.7,72400.0,195.52,195.6,194.37,194.7,72400.0
2016-04-13 13:30:00,194.72,194.8,193.92,194.11,95150.0,194.72,194.8,193.92,194.11,95150.0
2016-04-13 14:00:00,194.1,194.75,193.94,194.14,105150.0,194.1,194.75,193.94,194.14,105150.0
2016-04-13 14:30:00,194.22,194.33,193.91,194.05,82649.0,194.22,194.33,193.91,194.05,82649.0
2016-04-13 15:00:00,194.07,194.74,194.0,194.15,119679.0,194.07,194.74,194.0,194.15,119679.0
2016-04-13 15:30:00,194.08,194.41,193.51,194.0,376881.0,194.08,194.41,193.51,194.0,376881.0
2016-04-14 09:30:00,194.98,194.98,192.81,194.17,219692.0,194.98,194.98,192.81,194.17,219692.0
2016-04-14 10:00:00,194.15,195.58,193.98,195.57,164717.0,194.15,195.58,193.98,195.57,164717.0
2016-04-14 10:30:00,195.59,197.5,195.59,197.23,327921.0,195.59,197.5,195.59,197.23,327921.0
2016-04-14 11:00:00,197.23,197.34,195.69,195.89,201441.0,197.23,197.34,195.69,195.89,201441.0
2016-04-14 11:30:00,195.92,196.56,195.47,196.5,167583.0,195.92,196.56,195.47,196.5,167583.0
2016-04-14 12:00:00,196.48,196.51,195.79,196.14,32254.0,196.48,196.51,195.79,196.14,32254.0
2016-04-14 12:30:00,196.08,197.0,195.79,196.92,80418.0,196.08,197.0,195.79,196.92,80418.0
2016-04-14 13:00:00,196.92,197.0,196.38,196.42,30821.0,196.92,197.0,196.38,196.42,30821.0
2016-04-14 13:30:00,196.42,196.51,195.43,195.52,63585.0,196.42,196.51,195.43,195.52,63585.0
2016-04-14 14:00:00,195.52,195.93,195.26,195.69,51426.0,195.52,195.93,195.26,195.69,51426.0
2016-04-14 14:30:00,195.63,195.63,195.12,195.17,62679.0,195.63,195.63,195.12,195.17,62679.0
2016-04-14 15:00:00,195.21,195.55,195.12,195.46,56368.0,195.21,195.55,195.12,195.46,56368.0
2016-04-14 15:30:00,195.42,195.88,195.42,195.71,211970.0,195.42,195.88,195.42,195.71,211970.0
2016-04-15 09:30:00,195.32,195.41,193.8,194.22,182749.0,195.32,195.41,193.8,194.22,182749.0
2016-04-15 10:00:00,194.22,194.23,192.7,193.2,181734.0,194.22,194.23,192.7,193.2,181734.0
2016-04-15 10:30:00,193.26,193.74,192.7,192.73,171875.0,193.26,193.74,192.7,192.73,171875.0
2016-04-15 11:00:00,192.68,194.27,192.55,194.0,167591.0,192.68,194.27,192.55,194.0,167591.0
2016-04-15 11:30:00,193.94,194.44,193.44,194.06,75779.0,193.94,194.44,193.44,194.06,75779.0
2016-04-15 12:00:00,194.08,194.08,193.33,193.48,44378.0,194.08,194.08,193.33,193.48,44378.0
2016-04-15 12:30:00,193.52,193.53,192.81,192.95,52360.0,193.52,193.53,192.81,192.95,52360.0
2016-04-15 13:00:00,192.95,192.97,192.3,192.39,56258.0,192.95,192.97,192.3,192.39,56258.0
2016-04-15 13:30:00,192.37,192.65,192.13,192.15,44010.0,192.37,192.65,192.13,192.15,44010.0
2016-04-15 14:00:00,192.15,192.32,191.76,192.28,81982.0,192.15,192.32,191.76,192.28,81982.0
2016-04-15 14:30:00,192.3,193.02,192.3,193.02,62819.0,192.3,193.02,192.3,193.02,62819.0
2016-04-15 15:00:00,193.0,193.5,193.0,193.3,58915.0,193.0,193.5,193.0,193.3,58915.0
2016-04-15 15:30:00,193.35,193.5,192.9,193.2,171759.0,193.35,193.5,192.9,193.2,171759.0
2016-04-18 09:30:00,191.92,192.98,191.26,192.24,166450.0,191.92,192.98,191.26,192.24,166450.0
2016-04-18 10:00:00,192.17,193.97,192.17,193.92,160804.0,192.17,193.97,192.17,193.92,160804.0
2016-04-18 10:30:00,193.96,193.99,192.91,193.14,94998.0,193.96,193.99,192.91,193.14,94998.0
2016-04-18 11:00:00,193.26,193.31,192.08,192.28,67682.0,193.26,193.31,192.08,192.28,67682.0
2016-04-18 11:30:00,192.32,192.7,191.73,192.54,76761.0,192.32,192.7,191.73,192.54,76761.0
2016-04-18 12:00:00,192.51,192.93,192.5,192.76,36701.0,192.51,192.93,192.5,192.76,36701.0
2016-04-18 12:30:00,192.8,193.35,192.76,193.1,41338.0,192.8,193.35,192.76,193.1,41338.0
2016-04-18 13:00:00,193.15,193.18,191.9,191.96,60127.0,193.15,193.18,191.9,191.96,60127.0
2016-04-18 13:30:00,191.95,192.71,191.86,192.65,85959.0,191.95,192.71,191.86,192.65,85959.0
2016-04-18 14:00:00,192.66,192.94,192.28,192.34,73921.0,192.66,192.94,192.28,192.34,73921.0
2016-04-18 14:30:00,192.39,192.45,192.1,192.25,71026.0,192.39,192.45,192.1,192.25,71026.0
2016-04-18 15:00:00,192.25,192.58,192.13,192.24,71892.0,192.25,192.58,192.13,192.24,71892.0
2016-04-18 15:30:00,192.27,192.96,192.2,192.94,179378.0,192.27,192.96,192.2,192.94,179378.0
2016-04-19 09:30:00,193.44,194.09,192.1,193.55,241392.0,193.44,194.09,192.1,193.55,241392.0
2016-04-19 10:00:00,193.62,194.89,193.09,194.77,154515.0,193.62,194.89,193.09,194.77,154515.0
2016-04-19 10:30:00,194.77,195.24,194.62,195.09,200431.0,194.77,195.24,194.62,195.09,200431.0
2016-04-19 11:00:00,195.12,195.25,194.7,194.97,128199.0,195.12,195.25,194.7,194.97,128199.0
2016-04-19 11:30:00,195.03,195.15,193.4,193.57,107183.0,195.03,195.15,193.4,193.57,107183.0
2016-04-19 12:00:00,193.47,193.61,192.15,192.21,111312.0,193.47,193.61,192.15,192.21,111312.0
2016-04-19 12:30:00,192.21,192.4,190.67,191.02,234383.0,192.21,192.4,190.67,191.02,234383.0
2016-04-19 13:00:00,191.02,192.9,191.02,192.68,84846.0,191.02,192.9,191.02,192.68,84846.0
2016-04-19 13:30:00,192.63,193.71,192.58,193.57,64992.0,192.63,193.71,192.58,193.57,64992.0
2016-04-19 14:00:00,193.71,194.22,193.49,193.77,90947.0,193.71,194.22,193.49,193.77,90947.0
2016-04-19 14:30:00,193.84,194.5,193.56,194.35,82707.0,193.84,194.5,193.56,194.35,82707.0
2016-04-19 15:00:00,194.31,194.72,193.95,194.41,99899.0,194.31,194.72,193.95,194.41,99899.0
2016-04-19 15:30:00,194.45,194.86,194.18,194.49,211721.0,194.45,194.86,194.18,194.49,211721.0
2016-04-20 09:30:00,193.5,194.62,192.77,194.22,147132.0,193.5,194.62,192.77,194.22,147132.0
2016-04-20 10:00:00,194.17,194.76,193.23,193.45,94159.0,194.17,194.76,193.23,193.45,94159.0
2016-04-20 10:30:00,193.46,193.82,192.6,192.86,92569.0,193.46,193.82,192.6,192.86,92569.0
2016-04-20 11:00:00,192.79,193.81,192.6,193.34,73184.0,192.79,193.81,192.6,193.34,73184.0
2016-04-20 11:30:00,193.31,194.28,193.17,193.55,68287.0,193.31,194.28,193.17,193.55,68287.0
2016-04-20 12:00:00,193.55,193.74,193.25,193.43,34816.0,193.55,193.74,193.25,193.43,34816.0
2016-04-20 12:30:00,193.43,193.58,193.3,193.45,39098.0,193.43,193.58,193.3,193.45,39098.0
2016-04-20 13:00:00,193.39,193.89,193.18,193.86,69836.0,193.39,193.89,193.18,193.86,69836.0
2016-04-20 13:30:00,193.88,194.23,193.41,193.47,79476.0,193.88,194.23,193.41,193.47,79476.0
2016-04-20 14:00:00,193.45,194.28,193.36,194.08,70411.0,193.45,194.28,193.36,194.08,70411.0
2016-04-20 14:30:00,194.11,194.3,193.68,193.81,71817.0,194.11,194.3,193.68,193.81,71817.0
2016-04-20 15:00:00,193.82,194.4,193.81,193.81,106823.0,193.82,194.4,193.81,193.81,106823.0
2016-04-20 15:30:00,193.82,193.86,193.51,193.63,171857.0,193.82,193.86,193.51,193.63,171857.0
2016-04-21 09:30:00,194.06,195.96,193.05,193.6,296629.0,194.06,195.96,193.05,193.6,296629.0
2016-04-21 10:00:00,193.54,193.9,192.73,193.76,193652.0,193.54,193.9,192.73,193.76,193652.0
2016-04-21 10:30:00,193.94,194.63,193.63,194.51,78978.0,193.94,194.63,193.63,194.51,78978.0
2016-04-21 11:00:00,194.54,194.84,193.74,194.28,63426.0,194.54,194.84,193.74,194.28,63426.0
2016-04-21 11:30:00,194.3,194.4,193.19,193.28,69360.0,194.3,194.4,193.19,193.28,69360.0
2016-04-21 12:00:00,193.22,194.1,193.0,193.84,46894.0,193.22,194.1,193.0,193.84,46894.0
2016-04-21 12:30:00,193.73,194.21,193.3,193.3,69843.0,193.73,194.21,193.3,193.3,69843.0
2016-04-21 13:00:00,193.26,193.59,193.08,193.39,35643.0,193.26,193.59,193.08,193.39,35643.0
2016-04-21 13:30:00,193.39,193.97,193.39,193.67,30168.0,193.39,193.97,193.39,193.67,30168.0
2016-04-21 14:00:00,193.64,193.69,192.74,192.78,70550.0,193.64,193.69,192.74,192.78,70550.0
2016-04-21 14:30:00,192.73,192.73,191.75,192.3,96846.0,192.73,192.73,191.75,192.3,96846.0
2016-04-21 15:00:00,192.34,192.58,191.91,192.04,67861.0,192.34,192.58,191.91,192.04,67861.0
2016-04-21 15:30:00,192.08,192.94,192.03,192.74,192146.0,192.08,192.94,192.03,192.74,192146.0
2016-04-22 09:30:00,190.03,192.7,190.03,191.86,190191.0,190.03,192.7,190.03,191.86,190191.0
2016-04-22 10:00:00,191.86,192.1,190.55,190.76,163352.0,191.86,192.1,190.55,190.76,163352.0
2016-04-22 10:30:00,190.81,191.29,188.2,188.36,217349.0,190.81,191.29,188.2,188.36,217349.0
2016-04-22 11:00:00,188.44,189.09,188.39,188.63,119159.0,188.44,189.09,188.39,188.63,119159.0
2016-04-22 11:30:00,188.61,189.91,188.61,189.49,116739.0,188.61,189.91,188.61,189.49,116739.0
2016-04-22 12:00:00,189.45,189.56,188.08,188.14,93765.0,189.45,189.56,188.08,188.14,93765.0
2016-04-22 12:30:00,188.16,188.62,188.03,188.33,63139.0,188.16,188.62,188.03,188.33,63139.0
2016-04-22 13:00:00,188.39,188.64,188.13,188.5,63496.0,188.39,188.64,188.13,188.5,63496.0
2016-04-22 13:30:00,188.52,189.55,188.47,189.3,122524.0,188.52,189.55,188.47,189.3,122524.0
2016-04-22 14:00:00,189.24,190.51,189.18,190.32,80987.0,189.24,190.51,189.18,190.32,80987.0
2016-04-22 14:30:00,190.22,190.6,190.02,190.5,100716.0,190.22,190.6,190.02,190.5,100716.0
2016-04-22 15:00:00,190.5,190.54,190.09,190.2,99592.0,190.5,190.54,190.09,190.2,99592.0
2016-04-22 15:30:00,190.19,190.85,190.05,190.76,250999.0,190.19,190.85,190.05,190.76,250999.0
2016-04-25 09:30:00,190.91,192.41,190.14,190.89,205283.0,190.91,192.41,190.14,190.89,205283.0
2016-04-25 10:00:00,190.83,191.0,189.04,189.39,152227.0,190.83,191.0,189.04,189.39,152227.0
2016-04-25 10:30:00,189.29,189.34,188.36,188.6,103768.0,189.29,189.34,188.36,188.6,103768.0
2016-04-25 11:00:00,188.54,188.92,187.88,187.91,91086.0,188.54,188.92,187.88,187.91,91086.0
2016-04-25 11:30:00,187.92,188.09,187.38,187.71,83520.0,187.92,188.09,187.38,187.71,83520.0
2016-04-25 12:00:00,187.78,187.82,187.17,187.64,68205.0,187.78,187.82,187.17,187.64,68205.0
2016-04-25 12:30:00,187.6,187.63,187.24,187.33,77740.0,187.6,187.63,187.24,187.33,77740.0
2016-04-25 13:00:00,187.34,187.37,186.54,187.2,83304.0,187.34,187.37,186.54,187.2,83304.0
2016-04-25 13:30:00,187.18,187.21,186.62,187.03,59871.0,187.18,187.21,186.62,187.03,59871.0
2016-04-25 14:00:00,187.1,187.49,186.91,187.46,109753.0,187.1,187.49,186.91,187.46,109753.0
2016-04-25 14:30:00,187.44,187.67,187.2,187.67,112913.0,187.44,187.67,187.2,187.67,112913.0
2016-04-25 15:00:00,187.64,187.81,187.48,187.64,72577.0,187.64,187.81,187.48,187.64,72577.0
2016-04-25 15:30:00,187.63,188.13,187.52,188.04,236601.0,187.63,188.13,187.52,188.04,236601.0
2016-04-26 09:30:00,188.68,190.88,187.36,190.26,270121.0,188.68,190.88,187.36,190.26,270121.0
2016-04-26 10:00:00,190.53,190.66,188.75,188.87,140543.0,190.53,190.66,188.75,188.87,140543.0
2016-04-26 10:30:00,188.68,188.8,186.37,186.82,155188.0,188.68,188.8,186.37,186.82,155188.0
2016-04-26 11:00:00,186.77,187.56,186.75,187.41,172719.0,186.77,187.56,186.75,187.41,172719.0
2016-04-26 11:30:00,187.46,188.93,187.28,188.82,97941.0,187.46,188.93,187.28,188.82,97941.0
2016-04-26 12:00:00,188.91,189.09,188.48,188.61,67529.0,188.91,189.09,188.48,188.61,67529.0
2016-04-26 12:30:00,188.65,188.65,187.02,187.1,74607.0,188.65,188.65,187.02,187.1,74607.0
2016-04-26 13:00:00,187.13,187.94,186.8,187.76,78237.0,187.13,187.94,186.8,187.76,78237.0
2016-04-26 13:30:00,187.77,187.99,187.21,187.45,86632.0,187.77,187.99,187.21,187.45,86632.0
2016-04-26 14:00:00,187.49,188.17,187.27,187.88,73790.0,187.49,188.17,187.27,187.88,73790.0
2016-04-26 14:30:00,187.85,188.86,187.84,188.01,128585.0,187.85,188.86,187.84,188.01,128585.0
2016-04-26 15:00:00,188.03,188.44,187.67,188.12,101427.0,188.03,188.44,187.67,188.12,101427.0
2016-04-26 15:30:00,188.09,188.34,188.05,188.25,168767.0,188.09,188.34,188.05,188.25,168767.0
2016-04-27 09:30:00,187.52,188.0,185.33,186.16,277575.0,187.52,188.0,185.33,186.16,277575.0
2016-04-27 10:00:00,186.17,186.25,184.94,185.17,201659.0,186.17,186.25,184.94,185.17,201659.0
2016-04-27 10:30:00,185.0,185.43,184.57,184.95,135332.0,185.0,185.43,184.57,184.95,135332.0
2016-04-27 11:00:00,184.97,185.08,184.44,185.03,91183.0,184.97,185.08,184.44,185.03,91183.0
2016-04-27 11:30:00,185.0,185.41,184.8,184.89,94576.0,185.0,185.41,184.8,184.89,94576.0
2016-04-27 12:00:00,184.9,185.3,184.55,185.18,82424.0,184.9,185.3,184.55,185.18,82424.0
2016-04-27 12:30:00,185.2,185.27,184.84,184.93,42676.0,185.2,185.27,184.84,184.93,42676.0
2016-04-27 13:00:00,184.98,185.4,184.87,185.0,98365.0,184.98,185.4,184.87,185.0,98365.0
2016-04-27 13:30:00,184.96,185.72,184.89,185.5,69114.0,184.96,185.72,184.89,185.5,69114.0
2016-04-27 14:00:00,185.42,186.86,185.05,186.74,205254.0,185.42,186.86,185.05,186.74,205254.0
2016-04-27 14:30:00,186.74,187.92,186.24,187.9,153606.0,186.74,187.92,186.24,187.9,153606.0
2016-04-27 15:00:00,187.9,189.07,187.9,188.4,220788.0,187.9,189.07,187.9,188.4,220788.0
2016-04-27 15:30:00,188.43,188.8,187.91,187.91,217771.0,188.43,188.8,187.91,187.91,217771.0
2016-04-28 09:30:00,187.35,188.17,186.0,187.84,288583.0,187.35,188.17,186.0,187.84,288583.0
2016-04-28 10:00:00,187.95,188.75,187.4,188.43,253857.0,187.95,188.75,187.4,188.43,253857.0
2016-04-28 10:30:00,188.45,188.74,187.4,188.19,220787.0,188.45,188.74,187.4,188.19,220787.0
2016-04-28 11:00:00,188.2,190.05,188.2,189.75,172064.0,188.2,190.05,188.2,189.75,172064.0
2016-04-28 11:30:00,189.75,190.2,189.29,189.72,183719.0,189.75,190.2,189.29,189.72,183719.0
2016-04-28 12:00:00,189.74,189.81,188.42,188.42,174308.0,189.74,189.81,188.42,188.42,174308.0
2016-04-28 12:30:00,188.5,189.17,188.26,189.05,138965.0,188.5,189.17,188.26,189.05,138965.0
2016-04-28 13:00:00,189.01,189.15,187.55,187.97,115415.0,189.01,189.15,187.55,187.97,115415.0
2016-04-28 13:30:00,188.05,190.06,188.05,189.4,137095.0,188.05,190.06,188.05,189.4,137095.0
2016-04-28 14:00:00,189.36,190.33,188.5,188.7,196385.0,189.36,190.33,188.5,188.7,196385.0
2016-04-28 14:30:00,188.74,188.76,186.9,187.5,133397.0,188.74,188.76,186.9,187.5,133397.0
2016-04-28 15:00:00,187.52,187.64,185.57,185.57,198400.0,187.52,187.64,185.57,185.57,198400.0
2016-04-28 15:30:00,185.64,186.88,185.54,186.02,520534.0,185.64,186.88,185.54,186.02,520534.0
2016-04-29 09:30:00,189.5,195.93,189.0,195.63,1218829.0,189.5,195.93,189.0,195.63,1218829.0
2016-04-29 10:00:00,195.62,199.01,195.57,198.93,890412.0,195.62,199.01,195.57,198.93,890412.0
2016-04-29 10:30:00,198.95,201.0,197.75,198.25,950832.0,198.95,201.0,197.75,198.25,950832.0
2016-04-29 11:00:00,198.35,199.14,196.35,196.4,374118.0,198.35,199.14,196.35,196.4,374118.0
2016-04-29 11:30:00,196.37,197.62,196.3,196.97,278088.0,196.37,197.62,196.3,196.97,278088.0
2016-04-29 12:00:00,196.76,198.6,196.68,198.3,202568.0,196.76,198.6,196.68,198.3,202568.0
2016-04-29 12:30:00,198.27,198.53,197.33,198.0,189323.0,198.27,198.53,197.33,198.0,189323.0
2016-04-29 13:00:00,197.96,198.7,197.73,198.33,132548.0,197.96,198.7,197.73,198.33,132548.0
2016-04-29 13:30:00,198.3,198.57,196.15,196.25,177573.0,198.3,198.57,196.15,196.25,177573.0
2016-04-29 14:00:00,196.24,196.82,194.73,195.3,255947.0,196.24,196.82,194.73,195.3,255947.0
2016-04-29 14:30:00,195.23,195.28,193.35,193.58,234036.0,195.23,195.28,193.35,193.58,234036.0
2016-04-29 15:00:00,193.59,194.86,193.56,194.05,298766.0,193.59,194.86,193.56,194.05,298766.0
2016-04-29 15:30:00,194.04,194.72,193.64,194.24,819439.0,194.04,194.72,193.64,194.24,819439.0
2016-05-02 09:30:00,185.04,185.33,176.5,179.2,3057063.0,185.04,185.33,176.5,179.2,3057063.0
2016-05-02 10:00:00,179.26,180.41,177.81,179.03,1229275.0,179.26,180.41,177.81,179.03,1229275.0
2016-05-02 10:30:00,179.13,181.6,178.45,181.27,902185.0,179.13,181.6,178.45,181.27,902185.0
2016-05-02 11:00:00,181.26,182.08,180.27,181.03,646848.0,181.26,182.08,180.27,181.03,646848.0
2016-05-02 11:30:00,181.0,181.28,179.86,180.47,364753.0,181.0,181.28,179.86,180.47,364753.0
2016-05-02 12:00:00,180.36,180.9,178.26,179.17,367950.0,180.36,180.9,178.26,179.17,367950.0
2016-05-02 12:30:00,179.18,180.3,179.17,179.59,210697.0,179.18,180.3,179.17,179.59,210697.0
2016-05-02 13:00:00,179.6,180.26,179.2,180.02,194026.0,179.6,180.26,179.2,180.02,194026.0
2016-05-02 13:30:00,180.06,180.09,179.0,179.6,210614.0,180.06,180.09,179.0,179.6,210614.0
2016-05-02 14:00:00,179.6,179.9,179.09,179.5,199067.0,179.6,179.9,179.09,179.5,199067.0
2016-05-02 14:30:00,179.56,179.95,179.07,179.37,199468.0,179.56,179.95,179.07,179.37,199468.0
2016-05-02 15:00:00,179.37,179.5,178.3,179.0,356160.0,179.37,179.5,178.3,179.0,356160.0
2016-05-02 15:30:00,178.95,180.18,178.53,178.91,637998.0,178.95,180.18,178.53,178.91,637998.0
2016-05-03 09:30:00,175.8,175.9,172.0,175.03,1457201.0,175.8,175.9,172.0,175.03,1457201.0
2016-05-03 10:00:00,175.14,175.68,173.85,175.53,555659.0,175.14,175.68,173.85,175.53,555659.0
2016-05-03 10:30:00,175.46,175.87,174.11,174.18,349384.0,175.46,175.87,174.11,174.18,349384.0
2016-05-03 11:00:00,174.22,174.69,173.98,174.26,234831.0,174.22,174.69,173.98,174.26,234831.0
2016-05-03 11:30:00,174.23,174.89,173.5,174.29,271085.0,174.23,174.89,173.5,174.29,271085.0
2016-05-03 12:00:00,174.31,174.88,174.22,174.75,172224.0,174.31,174.88,174.22,174.75,172224.0
2016-05-03 12:30:00,174.7,175.55,174.52,175.48,206764.0,174.7,175.55,174.52,175.48,206764.0
2016-05-03 13:00:00,175.5,176.38,175.41,176.0,246754.0,175.5,176.38,175.41,176.0,246754.0
2016-05-03 13:30:00,175.96,176.04,175.21,175.22,170323.0,175.96,176.04,175.21,175.22,170323.0
2016-05-03 14:00:00,175.22,175.47,174.7,175.1,175007.0,175.22,175.47,174.7,175.1,175007.0
2016-05-03 14:30:00,175.28,175.69,174.97,175.33,153104.0,175.28,175.69,174.97,175.33,153104.0
2016-05-03 15:00:00,175.33,175.45,174.65,174.81,203430.0,175.33,175.45,174.65,174.81,203430.0
2016-05-03 15:30:00,174.74,174.88,173.99,174.36,565319.0,174.74,174.88,173.99,174.36,565319.0
2016-05-04 09:30:00,172.04,173.92,171.5,173.73,502689.0,172.04,173.92,171.5,173.73,502689.0
2016-05-04 10:00:00,173.79,175.79,173.79,175.1,410205.0,173.79,175.79,173.79,175.1,410205.0
2016-05-04 10:30:00,175.1,175.93,174.65,175.66,340680.0,175.1,175.93,174.65,175.66,340680.0
2016-05-04 11:00:00,175.71,176.31,175.43,175.71,286234.0,175.71,176.31,175.43,175.71,286234.0
2016-05-04 11:30:00,175.71,176.69,175.61,176.27,241728.0,175.71,176.69,175.61,176.27,241728.0
2016-05-04 12:00:00,176.27,176.75,176.06,176.13,230262.0,176.27,176.75,176.06,176.13,230262.0
2016-05-04 12:30:00,176.05,176.17,175.43,175.66,140120.0,176.05,176.17,175.43,175.66,140120.0
2016-05-04 13:00:00,175.6,177.15,175.57,177.11,150561.0,175.6,177.15,175.57,177.11,150561.0
2016-05-04 13:30:00,177.11,178.15,176.95,177.85,202073.0,177.11,178.15,176.95,177.85,202073.0
2016-05-04 14:00:00,177.79,178.15,177.1,178.0,187409.0,177.79,178.15,177.1,178.0,187409.0
2016-05-04 14:30:00,177.96,178.11,177.1,177.7,175790.0,177.96,178.11,177.1,177.7,175790.0
2016-05-04 15:00:00,177.63,177.9,177.16,177.75,172548.0,177.63,177.9,177.16,177.75,172548.0
2016-05-04 15:30:00,177.74,177.93,177.0,177.28,369105.0,177.74,177.93,177.0,177.28,369105.0
2016-05-05 09:30:00,177.64,178.66,176.8,178.14,513212.0,177.64,178.66,176.8,178.14,513212.0
2016-05-05 10:00:00,178.07,179.7,178.0,178.67,306657.0,178.07,179.7,178.0,178.67,306657.0
2016-05-05 10:30:00,178.78,179.34,178.34,178.48,222181.0,178.78,179.34,178.34,178.48,222181.0
2016-05-05 11:00:00,178.53,178.81,176.89,176.95,347259.0,178.53,178.81,176.89,176.95,347259.0
2016-05-05 11:30:00,176.95,177.81,176.89,177.59,255880.0,176.95,177.81,176.89,177.59,255880.0
2016-05-05 12:00:00,177.6,178.2,177.2,178.16,209400.0,177.6,178.2,177.2,178.16,209400.0
2016-05-05 12:30:00,178.19,178.33,177.75,177.75,103029.0,178.19,178.33,177.75,177.75,103029.0
2016-05-05 13:00:00,177.8,177.85,175.53,176.0,185119.0,177.8,177.85,175.53,176.0,185119.0
2016-05-05 13:30:00,176.07,176.39,175.08,175.19,163801.0,176.07,176.39,175.08,175.19,163801.0
2016-05-05 14:00:00,175.17,175.2,174.13,174.51,204153.0,175.17,175.2,174.13,174.51,204153.0
2016-05-05 14:30:00,174.45,175.66,174.27,174.44,152430.0,174.45,175.66,174.27,174.44,152430.0
2016-05-05 15:00:00,174.43,175.78,174.42,175.51,162363.0,174.43,175.78,174.42,175.51,162363.0
2016-05-05 15:30:00,175.52,175.66,175.03,175.21,277573.0,175.52,175.66,175.03,175.21,277573.0
2016-05-06 09:30:00,173.91,176.8,173.0,174.04,479729.0,173.91,176.8,173.0,174.04,479729.0
2016-05-06 10:00:00,173.94,174.91,173.25,174.09,193560.0,173.94,174.91,173.25,174.09,193560.0
2016-05-06 10:30:00,174.18,174.18,172.53,173.08,360209.0,174.18,174.18,172.53,173.08,360209.0
2016-05-06 11:00:00,173.0,173.29,172.11,172.73,187470.0,173.0,173.29,172.11,172.73,187470.0
2016-05-06 11:30:00,172.72,173.95,172.67,173.32,159715.0,172.72,173.95,172.67,173.32,159715.0
2016-05-06 12:00:00,173.42,173.47,172.35,172.88,139495.0,173.42,173.47,172.35,172.88,139495.0
2016-05-06 12:30:00,172.86,174.0,172.81,173.79,126099.0,172.86,174.0,172.81,173.79,126099.0
2016-05-06 13:00:00,173.79,174.22,173.5,173.54,120024.0,173.79,174.22,173.5,173.54,120024.0
2016-05-06 13:30:00,173.54,174.23,172.96,174.09,192881.0,173.54,174.23,172.96,174.09,192881.0
2016-05-06 14:00:00,174.17,174.73,173.75,173.8,193729.0,174.17,174.73,173.75,173.8,193729.0
2016-05-06 14:30:00,173.76,173.94,173.42,173.58,108489.0,173.76,173.94,173.42,173.58,108489.0
2016-05-06 15:00:00,173.68,174.0,173.55,173.78,119382.0,173.68,174.0,173.55,173.78,119382.0
2016-05-06 15:30:00,173.76,174.63,173.62,173.87,286753.0,173.76,174.63,173.62,173.87,286753.0
2016-05-09 09:30:00,165.84,171.49,165.1,170.0,1820987.0,165.84,171.49,165.1,170.0,1820987.0
2016-05-09 10:00:00,169.99,170.85,167.95,168.29,409358.0,169.99,170.85,167.95,168.29,409358.0
2016-05-09 10:30:00,168.32,169.37,167.62,168.72,478124.0,168.32,169.37,167.62,168.72,478124.0
2016-05-09 11:00:00,168.73,169.93,167.24,167.28,357352.0,168.73,169.93,167.24,167.28,357352.0
2016-05-09 11:30:00,167.27,168.85,166.94,168.85,289308.0,167.27,168.85,166.94,168.85,289308.0
2016-05-09 12:00:00,168.83,170.56,168.7,170.18,286204.0,168.83,170.56,168.7,170.18,286204.0
2016-05-09 12:30:00,170.24,171.44,169.94,170.92,190614.0,170.24,171.44,169.94,170.92,190614.0
2016-05-09 13:00:00,170.98,172.36,170.8,171.52,207478.0,170.98,172.36,170.8,171.52,207478.0
2016-05-09 13:30:00,171.55,171.94,171.33,171.61,149045.0,171.55,171.94,171.33,171.61,149045.0
2016-05-09 14:00:00,171.61,171.71,171.08,171.46,167308.0,171.61,171.71,171.08,171.46,167308.0
2016-05-09 14:30:00,171.54,172.35,171.31,172.25,137561.0,171.54,172.35,171.31,172.25,137561.0
2016-05-09 15:00:00,172.25,172.26,169.94,170.0,347009.0,172.25,172.26,169.94,170.0,347009.0
2016-05-09 15:30:00,170.02,170.07,168.89,169.49,731643.0,170.02,170.07,168.89,169.49,731643.0
2016-05-10 09:30:00,170.75,171.0,165.42,166.07,768924.0,170.75,171.0,165.42,166.07,768924.0
2016-05-10 10:00:00,166.13,168.6,165.93,167.5,603692.0,166.13,168.6,165.93,167.5,603692.0
2016-05-10 10:30:00,167.57,170.08,167.49,169.16,414315.0,167.57,170.08,167.49,169.16,414315.0
2016-05-10 11:00:00,169.17,169.26,167.74,168.22,254590.0,169.17,169.26,167.74,168.22,254590.0
2016-05-10 11:30:00,168.26,168.85,167.78,168.32,302090.0,168.26,168.85,167.78,168.32,302090.0
2016-05-10 12:00:00,168.29,168.66,168.0,168.13,139657.0,168.29,168.66,168.0,168.13,139657.0
2016-05-10 12:30:00,168.13,169.4,167.99,168.58,267327.0,168.13,169.4,167.99,168.58,267327.0
2016-05-10 13:00:00,168.64,169.0,168.37,168.53,221757.0,168.64,169.0,168.37,168.53,221757.0
2016-05-10 13:30:00,168.52,168.61,167.75,167.8,189050.0,168.52,168.61,167.75,167.8,189050.0
2016-05-10 14:00:00,167.81,167.88,167.1,167.58,311403.0,167.81,167.88,167.1,167.58,311403.0
2016-05-10 14:30:00,167.53,167.81,166.93,167.02,275583.0,167.53,167.81,166.93,167.02,275583.0
2016-05-10 15:00:00,167.01,167.28,166.73,166.81,263139.0,167.01,167.28,166.73,166.81,263139.0
2016-05-10 15:30:00,166.79,166.84,166.07,166.21,813014.0,166.79,166.84,166.07,166.21,813014.0
2016-05-11 09:30:00,165.88,166.27,164.31,164.75,1015877.0,165.88,166.27,164.31,164.75,1015877.0
2016-05-11 10:00:00,164.79,165.04,163.39,163.55,596548.0,164.79,165.04,163.39,163.55,596548.0
2016-05-11 10:30:00,163.55,164.11,162.33,162.42,427562.0,163.55,164.11,162.33,162.42,427562.0
2016-05-11 11:00:00,162.43,162.67,161.12,162.1,663932.0,162.43,162.67,161.12,162.1,663932.0
2016-05-11 11:30:00,162.08,162.86,161.79,162.21,335601.0,162.08,162.86,161.79,162.21,335601.0
2016-05-11 12:00:00,162.24,163.05,162.22,162.9,306112.0,162.24,163.05,162.22,162.9,306112.0
2016-05-11 12:30:00,162.96,163.62,162.92,163.14,209104.0,162.96,163.62,162.92,163.14,209104.0
2016-05-11 13:00:00,163.14,163.58,162.55,163.14,295959.0,163.14,163.58,162.55,163.14,295959.0
2016-05-11 13:30:00,163.14,164.11,162.94,163.59,304511.0,163.14,164.11,162.94,163.59,304511.0
2016-05-11 14:00:00,163.64,163.9,163.31,163.86,203961.0,163.64,163.9,163.31,163.86,203961.0
2016-05-11 14:30:00,163.84,164.3,163.4,163.78,200976.0,163.84,164.3,163.4,163.78,200976.0
2016-05-11 15:00:00,163.78,164.06,163.19,163.3,366226.0,163.78,164.06,163.19,163.3,366226.0
2016-05-11 15:30:00,163.28,163.55,162.87,162.96,617734.0,163.28,163.55,162.87,162.96,617734.0
2016-05-12 09:30:00,164.04,164.5,160.8,160.94,366218.0,164.04,164.5,160.8,160.94,366218.0
2016-05-12 10:00:00,160.97,162.25,160.06,160.06,364886.0,160.97,162.25,160.06,160.06,364886.0
2016-05-12 10:30:00,160.08,160.42,158.38,159.12,572976.0,160.08,160.42,158.38,159.12,572976.0
2016-05-12 11:00:00,159.15,160.08,158.84,159.95,287830.0,159.15,160.08,158.84,159.95,287830.0
2016-05-12 11:30:00,160.0,160.85,159.78,160.5,204050.0,160.0,160.85,159.78,160.5,204050.0
2016-05-12 12:00:00,160.45,160.99,160.3,160.68,214024.0,160.45,160.99,160.3,160.68,214024.0
2016-05-12 12:30:00,160.68,160.72,159.97,160.71,201860.0,160.68,160.72,159.97,160.71,201860.0
2016-05-12 13:00:00,160.71,161.35,160.47,161.24,156386.0,160.71,161.35,160.47,161.24,156386.0
2016-05-12 13:30:00,161.27,161.33,160.61,161.17,155253.0,161.27,161.33,160.61,161.17,155253.0
2016-05-12 14:00:00,161.19,162.1,160.74,161.96,234181.0,161.19,162.1,160.74,161.96,234181.0
2016-05-12 14:30:00,162.0,162.79,161.8,162.34,170307.0,162.0,162.79,161.8,162.34,170307.0
2016-05-12 15:00:00,162.31,162.57,161.67,161.67,264170.0,162.31,162.57,161.67,161.67,264170.0
2016-05-12 15:30:00,161.67,161.73,160.93,161.28,379792.0,161.67,161.73,160.93,161.28,379792.0
2016-05-13 09:30:00,160.66,162.71,160.05,161.66,520515.0,160.66,162.71,160.05,161.66,520515.0
2016-05-13 10:00:00,161.58,161.66,160.76,160.93,180030.0,161.58,161.66,160.76,160.93,180030.0
2016-05-13 10:30:00,160.92,161.68,160.57,161.28,137795.0,160.92,161.68,160.57,161.28,137795.0
2016-05-13 11:00:00,161.25,162.35,161.13,161.97,226702.0,161.25,162.35,161.13,161.97,226702.0
2016-05-13 11:30:00,161.98,162.47,161.59,162.07,141325.0,161.98,162.47,161.59,162.07,141325.0
2016-05-13 12:00:00,162.07,162.66,161.95,162.44,138771.0,162.07,162.66,161.95,162.44,138771.0
2016-05-13 12:30:00,162.43,162.51,161.51,161.6,128574.0,162.43,162.51,161.51,161.6,128574.0
2016-05-13 13:00:00,161.55,162.27,161.33,161.61,76666.0,161.55,162.27,161.33,161.61,76666.0
2016-05-13 13:30:00,161.58,161.81,161.18,161.48,98018.0,161.58,161.81,161.18,161.48,98018.0
2016-05-13 14:00:00,161.49,161.93,160.78,161.05,130060.0,161.49,161.93,160.78,161.05,130060.0
2016-05-13 14:30:00,161.02,161.09,159.71,160.06,257100.0,161.02,161.09,159.71,160.06,257100.0
2016-05-13 15:00:00,160.05,160.14,159.21,159.21,211488.0,160.05,160.14,159.21,159.21,211488.0
2016-05-13 15:30:00,159.26,160.0,159.12,159.77,337214.0,159.26,160.0,159.12,159.77,337214.0
2016-05-16 09:30:00,161.92,166.2,161.31,165.79,841220.0,161.92,166.2,161.31,165.79,841220.0
2016-05-16 10:00:00,165.83,166.34,164.61,165.0,673186.0,165.83,166.34,164.61,165.0,673186.0
2016-05-16 10:30:00,165.02,166.49,165.0,166.31,361037.0,165.02,166.49,165.0,166.31,361037.0
2016-05-16 11:00:00,166.31,166.52,165.41,165.97,221902.0,166.31,166.52,165.41,165.97,221902.0
2016-05-16 11:30:00,165.93,166.37,165.46,166.07,179658.0,165.93,166.37,165.46,166.07,179658.0
2016-05-16 12:00:00,166.12,167.07,166.0,166.91,199247.0,166.12,167.07,166.0,166.91,199247.0
2016-05-16 12:30:00,166.9,167.75,166.88,167.71,232743.0,166.9,167.75,166.88,167.71,232743.0
2016-05-16 13:00:00,167.76,168.66,167.42,168.52,397177.0,167.76,168.66,167.42,168.52,397177.0
2016-05-16 13:30:00,168.53,168.72,168.0,168.22,201267.0,168.53,168.72,168.0,168.22,201267.0
2016-05-16 14:00:00,168.23,168.83,168.23,168.65,174445.0,168.23,168.83,168.23,168.65,174445.0
2016-05-16 14:30:00,168.61,168.68,168.15,168.47,152733.0,168.61,168.68,168.15,168.47,152733.0
2016-05-16 15:00:00,168.5,168.95,168.42,168.75,257708.0,168.5,168.95,168.42,168.75,257708.0
2016-05-16 15:30:00,168.73,168.78,167.77,168.26,786695.0,168.73,168.78,167.77,168.26,786695.0
2016-05-17 09:30:00,168.71,171.93,167.65,171.56,1053346.0,168.71,171.93,167.65,171.56,1053346.0
2016-05-17 10:00:00,171.56,172.24,169.84,170.3,540736.0,171.56,172.24,169.84,170.3,540736.0
2016-05-17 10:30:00,170.3,171.56,169.2,171.47,263245.0,170.3,171.56,169.2,171.47,263245.0
2016-05-17 11:00:00,171.45,172.95,170.87,171.72,335134.0,171.45,172.95,170.87,171.72,335134.0
2016-05-17 11:30:00,171.74,172.61,171.74,172.11,157272.0,171.74,172.61,171.74,172.11,157272.0
2016-05-17 12:00:00,172.07,172.14,171.17,171.44,129023.0,172.07,172.14,171.17,171.44,129023.0
2016-05-17 12:30:00,171.51,172.07,171.18,171.48,145072.0,171.51,172.07,171.18,171.48,145072.0
2016-05-17 13:00:00,171.48,171.74,170.66,171.25,136103.0,171.48,171.74,170.66,171.25,136103.0
2016-05-17 13:30:00,171.28,171.33,170.71,170.71,203578.0,171.28,171.33,170.71,170.71,203578.0
2016-05-17 14:00:00,170.72,170.89,169.21,169.76,198182.0,170.72,170.89,169.21,169.76,198182.0
2016-05-17 14:30:00,169.75,170.0,169.12,169.86,166708.0,169.75,170.0,169.12,169.86,166708.0
2016-05-17 15:00:00,169.86,171.07,169.58,170.91,338216.0,169.86,171.07,169.58,170.91,338216.0
2016-05-17 15:30:00,170.9,171.59,170.71,171.06,575591.0,170.9,171.59,170.71,171.06,575591.0
2016-05-18 09:30:00,169.75,170.75,168.96,170.29,347949.0,169.75,170.75,168.96,170.29,347949.0
2016-05-18 10:00:00,170.39,171.53,170.39,171.16,206414.0,170.39,171.53,170.39,171.16,206414.0
2016-05-18 10:30:00,171.03,171.17,169.55,170.24,142423.0,171.03,171.17,169.55,170.24,142423.0
2016-05-18 11:00:00,170.24,170.83,170.2,170.35,80159.0,170.24,170.83,170.2,170.35,80159.0
2016-05-18 11:30:00,170.47,170.47,169.5,169.53,104299.0,170.47,170.47,169.5,169.53,104299.0
2016-05-18 12:00:00,169.58,169.71,169.0,169.19,159043.0,169.58,169.71,169.0,169.19,159043.0
2016-05-18 12:30:00,169.24,169.8,169.2,169.59,103046.0,169.24,169.8,169.2,169.59,103046.0
2016-05-18 13:00:00,169.6,169.91,169.21,169.42,104376.0,169.6,169.91,169.21,169.42,104376.0
2016-05-18 13:30:00,169.43,169.6,169.02,169.31,95909.0,169.43,169.6,169.02,169.31,95909.0
2016-05-18 14:00:00,169.27,169.27,167.75,168.12,237769.0,169.27,169.27,167.75,168.12,237769.0
2016-05-18 14:30:00,168.11,168.87,167.67,168.86,168655.0,168.11,168.87,167.67,168.86,168655.0
2016-05-18 15:00:00,168.84,169.5,168.06,168.16,183378.0,168.84,169.5,168.06,168.16,183378.0
2016-05-18 15:30:00,168.14,169.46,168.12,169.45,365203.0,168.14,169.46,168.12,169.45,365203.0
2016-05-19 09:30:00,168.75,169.83,167.13,167.27,232604.0,168.75,169.83,167.13,167.27,232604.0
2016-05-19 10:00:00,167.49,167.89,166.3,166.8,178441.0,167.49,167.89,166.3,166.8,178441.0
2016-05-19 10:30:00,166.78,167.39,166.05,166.07,142213.0,166.78,167.39,166.05,166.07,142213.0
2016-05-19 11:00:00,166.12,166.44,165.13,165.61,166352.0,166.12,166.44,165.13,165.61,166352.0
2016-05-19 11:30:00,165.61,166.38,165.0,166.3,89586.0,165.61,166.38,165.0,166.3,89586.0
2016-05-19 12:00:00,166.15,166.19,164.93,165.03,187014.0,166.15,166.19,164.93,165.03,187014.0
2016-05-19 12:30:00,165.12,166.19,164.99,165.73,95485.0,165.12,166.19,164.99,165.73,95485.0
2016-05-19 13:00:00,165.77,166.88,165.66,166.77,108299.0,165.77,166.88,165.66,166.77,108299.0
2016-05-19 13:30:00,166.71,167.45,166.52,166.52,96184.0,166.71,167.45,166.52,166.52,96184.0
2016-05-19 14:00:00,166.61,167.17,166.46,166.54,122010.0,166.61,167.17,166.46,166.54,122010.0
2016-05-19 14:30:00,166.5,167.22,166.01,166.93,139174.0,166.5,167.22,166.01,166.93,139174.0
2016-05-19 15:00:00,166.94,168.28,166.94,167.82,121109.0,166.94,168.28,166.94,167.82,121109.0
2016-05-19 15:30:00,167.7,168.75,167.39,168.5,238529.0,167.7,168.75,167.39,168.5,238529.0
2016-05-20 09:30:00,169.41,170.93,168.33,170.74,360724.0,169.41,170.93,168.33,170.74,360724.0
2016-05-20 10:00:00,170.7,171.1,169.24,169.78,251460.0,170.7,171.1,169.24,169.78,251460.0
2016-05-20 10:30:00,169.82,170.04,169.0,169.24,135012.0,169.82,170.04,169.0,169.24,135012.0
2016-05-20 11:00:00,169.28,169.83,168.99,169.01,161545.0,169.28,169.83,168.99,169.01,161545.0
2016-05-20 11:30:00,169.01,169.97,169.0,169.74,128455.0,169.01,169.97,169.0,169.74,128455.0
2016-05-20 12:00:00,169.86,170.07,169.54,169.66,73732.0,169.86,170.07,169.54,169.66,73732.0
2016-05-20 12:30:00,169.67,170.08,169.53,169.79,53619.0,169.67,170.08,169.53,169.79,53619.0
2016-05-20 13:00:00,169.86,170.17,169.66,169.94,84714.0,169.86,170.17,169.66,169.94,84714.0
2016-05-20 13:30:00,169.97,170.79,169.94,170.49,103273.0,169.97,170.79,169.94,170.49,103273.0
2016-05-20 14:00:00,170.5,170.68,170.11,170.58,52911.0,170.5,170.68,170.11,170.58,52911.0
2016-05-20 14:30:00,170.6,170.6,169.87,169.92,66102.0,170.6,170.6,169.87,169.92,66102.0
2016-05-20 15:00:00,169.94,170.07,169.5,169.63,72094.0,169.94,170.07,169.5,169.63,72094.0
2016-05-20 15:30:00,169.63,170.13,169.5,170.1,231086.0,169.63,170.13,169.5,170.1,231086.0
2016-05-23 09:30:00,170.69,171.5,169.53,170.55,165146.0,170.69,171.5,169.53,170.55,165146.0
2016-05-23 10:00:00,170.57,170.71,170.0,170.47,118997.0,170.57,170.71,170.0,170.47,118997.0
2016-05-23 10:30:00,170.42,170.74,170.04,170.7,130989.0,170.42,170.74,170.04,170.7,130989.0
2016-05-23 11:00:00,170.76,171.11,170.51,170.68,70791.0,170.76,171.11,170.51,170.68,70791.0
2016-05-23 11:30:00,170.69,170.91,170.26,170.79,65079.0,170.69,170.91,170.26,170.79,65079.0
2016-05-23 12:00:00,170.75,170.78,170.35,170.65,52139.0,170.75,170.78,170.35,170.65,52139.0
2016-05-23 12:30:00,170.7,170.86,170.45,170.8,56096.0,170.7,170.86,170.45,170.8,56096.0
2016-05-23 13:00:00,170.85,170.89,170.34,170.46,52838.0,170.85,170.89,170.34,170.46,52838.0
2016-05-23 13:30:00,170.45,170.5,170.2,170.41,68650.0,170.45,170.5,170.2,170.41,68650.0
2016-05-23 14:00:00,170.41,170.61,170.34,170.39,46105.0,170.41,170.61,170.34,170.39,46105.0
2016-05-23 14:30:00,170.34,170.5,170.13,170.25,59058.0,170.34,170.5,170.13,170.25,59058.0
2016-05-23 15:00:00,170.25,170.3,169.43,169.53,95362.0,170.25,170.3,169.43,169.53,95362.0
2016-05-23 15:30:00,169.57,169.88,169.54,169.77,210415.0,169.57,169.88,169.54,169.77,210415.0
2016-05-24 09:30:00,171.55,176.13,169.92,175.13,845935.0,171.55,176.13,169.92,175.13,845935.0
2016-05-24 10:00:00,175.13,177.36,175.12,177.34,535702.0,175.13,177.36,175.12,177.34,535702.0
2016-05-24 10:30:00,177.39,178.07,176.83,178.03,423186.0,177.39,178.07,176.83,178.03,423186.0
2016-05-24 11:00:00,178.07,178.11,176.51,176.68,363513.0,178.07,178.11,176.51,176.68,363513.0
2016-05-24 11:30:00,176.7,177.35,176.62,176.83,219110.0,176.7,177.35,176.62,176.83,219110.0
2016-05-24 12:00:00,176.91,177.24,175.83,175.93,167534.0,176.91,177.24,175.83,175.93,167534.0
2016-05-24 12:30:00,175.88,176.21,175.6,175.95,137856.0,175.88,176.21,175.6,175.95,137856.0
2016-05-24 13:00:00,175.95,176.58,175.95,176.05,101173.0,175.95,176.58,175.95,176.05,101173.0
2016-05-24 13:30:00,176.1,176.11,175.46,175.52,114994.0,176.1,176.11,175.46,175.52,114994.0
2016-05-24 14:00:00,175.49,176.13,175.37,175.78,154328.0,175.49,176.13,175.37,175.78,154328.0
2016-05-24 14:30:00,175.73,176.01,175.39,175.42,116720.0,175.73,176.01,175.39,175.42,116720.0
2016-05-24 15:00:00,175.43,175.96,175.38,175.58,147053.0,175.43,175.96,175.38,175.58,147053.0
2016-05-24 15:30:00,175.58,175.92,175.15,175.88,482930.0,175.58,175.92,175.15,175.88,482930.0
2016-05-25 09:30:00,176.99,178.81,176.62,178.09,596794.0,176.99,178.81,176.62,178.09,596794.0
2016-05-25 10:00:00,178.16,178.49,176.41,177.03,333675.0,178.16,178.49,176.41,177.03,333675.0
2016-05-25 10:30:00,176.87,178.09,176.56,177.7,229538.0,176.87,178.09,176.56,177.7,229538.0
2016-05-25 11:00:00,177.69,177.97,177.11,177.53,141528.0,177.69,177.97,177.11,177.53,141528.0
2016-05-25 11:30:00,177.52,177.69,177.1,177.43,130391.0,177.52,177.69,177.1,177.43,130391.0
2016-05-25 12:00:00,177.42,177.62,176.79,177.43,134823.0,177.42,177.62,176.79,177.43,134823.0
2016-05-25 12:30:00,177.43,177.54,176.7,177.28,105860.0,177.43,177.54,176.7,177.28,105860.0
2016-05-25 13:00:00,177.27,177.85,177.21,177.5,145100.0,177.27,177.85,177.21,177.5,145100.0
2016-05-25 13:30:00,177.53,177.85,176.21,176.22,160355.0,177.53,177.85,176.21,176.22,160355.0
2016-05-25 14:00:00,176.22,176.45,175.21,175.67,229833.0,176.22,176.45,175.21,175.67,229833.0
2016-05-25 14:30:00,175.62,176.44,175.54,175.86,183136.0,175.62,176.44,175.54,175.86,183136.0
2016-05-25 15:00:00,175.91,176.99,175.25,176.61,221088.0,175.91,176.99,175.25,176.61,221088.0
2016-05-25 15:30:00,176.52,177.1,176.41,176.71,342129.0,176.52,177.1,176.41,176.71,342129.0
2016-05-26 09:30:00,176.19,176.84,175.0,175.81,385884.0,176.19,176.84,175.0,175.81,385884.0
2016-05-26 10:00:00,175.85,176.61,175.71,176.35,288738.0,175.85,176.61,175.71,176.35,288738.0
2016-05-26 10:30:00,176.35,177.12,175.75,175.81,221489.0,176.35,177.12,175.75,175.81,221489.0
2016-05-26 11:00:00,175.84,176.33,175.32,176.28,415986.0,175.84,176.33,175.32,176.28,415986.0
2016-05-26 11:30:00,176.28,176.35,175.67,176.11,133489.0,176.28,176.35,175.67,176.11,133489.0
2016-05-26 12:00:00,176.09,176.8,176.0,176.49,124618.0,176.09,176.8,176.0,176.49,124618.0
2016-05-26 12:30:00,176.53,176.56,175.99,176.44,87192.0,176.53,176.56,175.99,176.44,87192.0
2016-05-26 13:00:00,176.41,176.44,176.01,176.12,93993.0,176.41,176.44,176.01,176.12,93993.0
2016-05-26 13:30:00,176.12,176.22,175.96,176.03,129456.0,176.12,176.22,175.96,176.03,129456.0
2016-05-26 14:00:00,176.05,176.36,176.01,176.26,117693.0,176.05,176.36,176.01,176.26,117693.0
2016-05-26 14:30:00,176.26,176.57,176.04,176.19,102285.0,176.26,176.57,176.04,176.19,102285.0
2016-05-26 15:00:00,176.17,176.89,176.17,176.21,188164.0,176.17,176.89,176.17,176.21,188164.0
2016-05-26 15:30:00,176.21,177.78,176.08,177.61,611027.0,176.21,177.78,176.08,177.61,611027.0
2016-05-27 09:30:00,178.29,182.95,178.28,182.4,687120.0,178.29,182.95,178.28,182.4,687120.0
2016-05-27 10:00:00,182.36,183.2,181.8,182.48,371635.0,182.36,183.2,181.8,182.48,371635.0
2016-05-27 10:30:00,182.62,183.23,182.31,182.71,274694.0,182.62,183.23,182.31,182.71,274694.0
2016-05-27 11:00:00,182.61,183.08,182.37,182.8,283817.0,182.61,183.08,182.37,182.8,283817.0
2016-05-27 11:30:00,182.83,184.97,182.83,184.85,408958.0,182.83,184.97,182.83,184.85,408958.0
2016-05-27 12:00:00,184.88,185.22,184.34,184.83,339848.0,184.88,185.22,184.34,184.83,339848.0
2016-05-27 12:30:00,184.82,184.86,183.81,184.21,230363.0,184.82,184.86,183.81,184.21,230363.0
2016-05-27 13:00:00,184.23,184.53,183.86,184.41,180856.0,184.23,184.53,183.86,184.41,180856.0
2016-05-27 13:30:00,184.44,184.45,183.41,183.43,244053.0,184.44,184.45,183.41,183.43,244053.0
2016-05-27 14:00:00,183.46,184.15,183.21,184.15,208784.0,183.46,184.15,183.21,184.15,208784.0
2016-05-27 14:30:00,184.11,184.48,183.75,184.44,176535.0,184.11,184.48,183.75,184.44,176535.0
2016-05-27 15:00:00,184.44,185.24,184.09,185.02,435354.0,184.44,185.24,184.09,185.02,435354.0
2016-05-27 15:30:00,185.04,185.28,184.94,185.01,870399.0,185.04,185.28,184.94,185.01,870399.0
2016-05-31 09:30:00,185.15,185.28,181.75,183.09,1155792.0,185.15,185.28,181.75,183.09,1155792.0
2016-05-31 10:00:00,183.09,185.51,183.07,184.61,599868.0,183.09,185.51,183.07,184.61,599868.0
2016-05-31 10:30:00,184.61,184.93,183.46,183.78,346721.0,184.61,184.93,183.46,183.78,346721.0
2016-05-31 11:00:00,183.62,184.05,183.28,183.75,310874.0,183.62,184.05,183.28,183.75,310874.0
2016-05-31 11:30:00,183.75,183.75,182.82,182.93,391047.0,183.75,183.75,182.82,182.93,391047.0
2016-05-31 12:00:00,182.93,182.97,181.81,182.06,341451.0,182.93,182.97,181.81,182.06,341451.0
2016-05-31 12:30:00,182.04,182.2,181.5,181.63,323328.0,182.04,182.2,181.5,181.63,323328.0
2016-05-31 13:00:00,181.63,182.22,181.3,181.92,310508.0,181.63,182.22,181.3,181.92,310508.0
2016-05-31 13:30:00,181.97,182.43,181.63,181.85,380475.0,181.97,182.43,181.63,181.85,380475.0
2016-05-31 14:00:00,181.81,181.82,180.63,181.18,492879.0,181.81,181.82,180.63,181.18,492879.0
2016-05-31 14:30:00,181.2,181.23,180.66,180.93,482226.0,181.2,181.23,180.66,180.93,482226.0
2016-05-31 15:00:00,180.91,181.0,179.85,179.9,799638.0,180.91,181.0,179.85,179.9,799638.0
2016-05-31 15:30:00,179.92,180.41,176.61,176.61,2494502.0,179.92,180.41,176.61,176.61,2494502.0
2016-06-01 09:30:00,176.53,177.0,174.26,175.78,780898.0,176.53,177.0,174.26,175.78,780898.0
2016-06-01 10:00:00,175.69,175.78,174.7,175.21,390291.0,175.69,175.78,174.7,175.21,390291.0
2016-06-01 10:30:00,175.26,176.19,175.03,175.53,182786.0,175.26,176.19,175.03,175.53,182786.0
2016-06-01 11:00:00,175.56,176.8,175.46,176.32,205275.0,175.56,176.8,175.46,176.32,205275.0
2016-06-01 11:30:00,176.33,177.1,176.02,176.76,219213.0,176.33,177.1,176.02,176.76,219213.0
2016-06-01 12:00:00,176.84,177.77,176.77,177.5,184717.0,176.84,177.77,176.77,177.5,184717.0
2016-06-01 12:30:00,177.56,177.58,176.97,177.56,182676.0,177.56,177.58,176.97,177.56,182676.0
2016-06-01 13:00:00,177.56,177.69,177.2,177.34,166981.0,177.56,177.69,177.2,177.34,166981.0
2016-06-01 13:30:00,177.3,177.37,175.75,175.85,297525.0,177.3,177.37,175.75,175.85,297525.0
2016-06-01 14:00:00,175.9,176.84,175.75,176.08,216451.0,175.9,176.84,175.75,176.08,216451.0
2016-06-01 14:30:00,176.01,176.52,176.0,176.37,185338.0,176.01,176.52,176.0,176.37,185338.0
2016-06-01 15:00:00,176.38,176.57,175.8,175.91,288623.0,176.38,176.57,175.8,175.91,288623.0
2016-06-01 15:30:00,175.89,176.54,175.78,176.4,623635.0,175.89,176.54,175.78,176.4,623635.0
2016-06-02 09:30:00,177.2,179.0,175.05,175.78,346617.0,177.2,179.0,175.05,175.78,346617.0
2016-06-02 10:00:00,175.78,177.26,175.4,175.71,321548.0,175.78,177.26,175.4,175.71,321548.0
2016-06-02 10:30:00,175.89,176.13,174.87,175.26,238688.0,175.89,176.13,174.87,175.26,238688.0
2016-06-02 11:00:00,175.26,176.05,175.05,175.38,241743.0,175.26,176.05,175.05,175.38,241743.0
2016-06-02 11:30:00,175.38,175.66,175.21,175.35,105990.0,175.38,175.66,175.21,175.35,105990.0
2016-06-02 12:00:00,175.33,175.36,174.86,174.89,237077.0,175.33,175.36,174.86,174.89,237077.0
2016-06-02 12:30:00,174.88,175.3,174.75,175.2,107879.0,174.88,175.3,174.75,175.2,107879.0
2016-06-02 13:00:00,175.27,175.42,174.91,175.06,175044.0,175.27,175.42,174.91,175.06,175044.0
2016-06-02 13:30:00,175.04,175.15,174.91,175.04,192253.0,175.04,175.15,174.91,175.04,192253.0
2016-06-02 14:00:00,175.05,175.8,175.02,175.55,131347.0,175.05,175.8,175.02,175.55,131347.0
2016-06-02 14:30:00,175.55,175.68,175.4,175.56,92582.0,175.55,175.68,175.4,175.56,92582.0
2016-06-02 15:00:00,175.51,175.97,175.51,175.6,115300.0,175.51,175.97,175.51,175.6,115300.0
2016-06-02 15:30:00,175.59,175.93,175.21,175.57,274657.0,175.59,175.93,175.21,175.57,274657.0
2016-06-03 09:30:00,176.64,177.5,174.57,175.42,233375.0,176.64,177.5,174.57,175.42,233375.0
2016-06-03 10:00:00,175.45,175.67,173.71,173.77,157285.0,175.45,175.67,173.71,173.77,157285.0
2016-06-03 10:30:00,173.73,174.37,173.34,174.27,127725.0,173.73,174.37,173.34,174.27,127725.0
2016-06-03 11:00:00,174.32,174.44,172.92,173.22,214683.0,174.32,174.44,172.92,173.22,214683.0
2016-06-03 11:30:00,173.22,173.68,173.07,173.56,113167.0,173.22,173.68,173.07,173.56,113167.0
2016-06-03 12:00:00,173.63,174.94,173.23,173.4,130914.0,173.63,174.94,173.23,173.4,130914.0
2016-06-03 12:30:00,173.35,173.62,173.06,173.26,67818.0,173.35,173.62,173.06,173.26,67818.0
2016-06-03 13:00:00,173.22,173.68,172.9,173.36,84811.0,173.22,173.68,172.9,173.36,84811.0
2016-06-03 13:30:00,173.38,173.62,172.96,173.17,81148.0,173.38,173.62,172.96,173.17,81148.0
2016-06-03 14:00:00,173.19,173.29,172.33,172.72,194210.0,173.19,173.29,172.33,172.72,194210.0
2016-06-03 14:30:00,172.77,173.27,172.42,172.93,199755.0,172.77,173.27,172.42,172.93,199755.0
2016-06-03 15:00:00,172.97,173.46,172.74,173.45,261086.0,172.97,173.46,172.74,173.45,261086.0
2016-06-03 15:30:00,173.45,173.86,173.16,173.71,567246.0,173.45,173.86,173.16,173.71,567246.0
2016-06-06 09:30:00,174.73,176.0,173.8,175.4,331429.0,174.73,176.0,173.8,175.4,331429.0
2016-06-06 10:00:00,175.44,175.94,174.6,174.67,175843.0,175.44,175.94,174.6,174.67,175843.0
2016-06-06 10:30:00,174.64,175.69,174.61,175.58,98044.0,174.64,175.69,174.61,175.58,98044.0
2016-06-06 11:00:00,175.54,176.06,175.32,175.71,115053.0,175.54,176.06,175.32,175.71,115053.0
2016-06-06 11:30:00,175.73,175.97,175.01,175.07,109321.0,175.73,175.97,175.01,175.07,109321.0
2016-06-06 12:00:00,175.01,175.46,174.99,175.09,52553.0,175.01,175.46,174.99,175.09,52553.0
2016-06-06 12:30:00,175.09,175.14,174.35,175.09,78075.0,175.09,175.14,174.35,175.09,78075.0
2016-06-06 13:00:00,175.07,175.45,174.84,175.18,66443.0,175.07,175.45,174.84,175.18,66443.0
2016-06-06 13:30:00,175.2,175.35,174.88,175.22,51806.0,175.2,175.35,174.88,175.22,51806.0
2016-06-06 14:00:00,175.29,175.49,175.08,175.26,65512.0,175.29,175.49,175.08,175.26,65512.0
2016-06-06 14:30:00,175.26,175.37,174.96,175.04,83031.0,175.26,175.37,174.96,175.04,83031.0
2016-06-06 15:00:00,175.13,175.2,174.85,174.95,80599.0,175.13,175.2,174.85,174.95,80599.0
2016-06-06 15:30:00,174.97,175.06,174.5,174.61,255620.0,174.97,175.06,174.5,174.61,255620.0
2016-06-07 09:30:00,175.87,175.87,173.0,173.28,365637.0,175.87,175.87,173.0,173.28,365637.0
2016-06-07 10:00:00,173.35,174.19,173.13,173.37,152547.0,173.35,174.19,173.13,173.37,152547.0
2016-06-07 10:30:00,173.43,173.49,172.26,172.63,137334.0,173.43,173.49,172.26,172.63,137334.0
2016-06-07 11:00:00,172.66,173.34,172.41,173.2,138977.0,172.66,173.34,172.41,173.2,138977.0
2016-06-07 11:30:00,173.18,173.57,172.61,172.82,108183.0,173.18,173.57,172.61,172.82,108183.0
2016-06-07 12:00:00,172.84,173.2,172.7,172.91,83663.0,172.84,173.2,172.7,172.91,83663.0
2016-06-07 12:30:00,172.89,173.14,172.45,172.56,83569.0,172.89,173.14,172.45,172.56,83569.0
2016-06-07 13:00:00,172.51,172.74,172.31,172.48,78837.0,172.51,172.74,172.31,172.48,78837.0
2016-06-07 13:30:00,172.51,172.63,172.12,172.25,96389.0,172.51,172.63,172.12,172.25,96389.0
2016-06-07 14:00:00,172.32,172.33,171.28,171.45,125569.0,172.32,172.33,171.28,171.45,125569.0
2016-06-07 14:30:00,171.49,171.67,171.35,171.37,112126.0,171.49,171.67,171.35,171.37,112126.0
2016-06-07 15:00:00,171.43,171.46,171.02,171.29,141381.0,171.43,171.46,171.02,171.29,141381.0
2016-06-07 15:30:00,171.33,171.33,170.81,170.95,333922.0,171.33,171.33,170.81,170.95,333922.0
2016-06-08 09:30:00,172.04,172.2,170.55,170.98,364430.0,172.04,172.2,170.55,170.98,364430.0
2016-06-08 10:00:00,170.97,171.03,169.0,169.63,242300.0,170.97,171.03,169.0,169.63,242300.0
2016-06-08 10:30:00,169.65,170.6,169.29,169.36,167774.0,169.65,170.6,169.29,169.36,167774.0
2016-06-08 11:00:00,169.3,169.4,168.63,168.97,151711.0,169.3,169.4,168.63,168.97,151711.0
2016-06-08 11:30:00,169.04,169.77,168.95,169.26,123333.0,169.04,169.77,168.95,169.26,123333.0
2016-06-08 12:00:00,169.36,169.9,169.32,169.44,68798.0,169.36,169.9,169.32,169.44,68798.0
2016-06-08 12:30:00,169.45,170.42,169.45,170.42,79985.0,169.45,170.42,169.45,170.42,79985.0
2016-06-08 13:00:00,170.47,170.59,170.0,170.03,92047.0,170.47,170.59,170.0,170.03,92047.0
2016-06-08 13:30:00,170.09,170.15,169.88,169.94,69220.0,170.09,170.15,169.88,169.94,69220.0
2016-06-08 14:00:00,169.93,170.09,169.67,169.96,51088.0,169.93,170.09,169.67,169.96,51088.0
2016-06-08 14:30:00,170.0,170.06,169.4,169.65,78266.0,170.0,170.06,169.4,169.65,78266.0
2016-06-08 15:00:00,169.64,169.86,168.95,169.01,124547.0,169.64,169.86,168.95,169.01,124547.0
2016-06-08 15:30:00,168.99,169.1,168.46,168.73,436410.0,168.99,169.1,168.46,168.73,436410.0
2016-06-09 09:30:00,168.0,168.95,166.15,168.92,264409.0,168.0,168.95,166.15,168.92,264409.0
2016-06-09 10:00:00,168.8,168.92,167.88,168.05,188008.0,168.8,168.92,167.88,168.05,188008.0
2016-06-09 10:30:00,168.05,168.29,167.28,167.74,101326.0,168.05,168.29,167.28,167.74,101326.0
2016-06-09 11:00:00,167.81,168.1,167.5,167.69,134361.0,167.81,168.1,167.5,167.69,134361.0
2016-06-09 11:30:00,167.65,167.8,167.06,167.28,102939.0,167.65,167.8,167.06,167.28,102939.0
2016-06-09 12:00:00,167.18,167.35,166.99,167.27,102868.0,167.18,167.35,166.99,167.27,102868.0
2016-06-09 12:30:00,167.25,167.72,167.25,167.59,50713.0,167.25,167.72,167.25,167.59,50713.0
2016-06-09 13:00:00,167.59,167.78,167.16,167.46,104651.0,167.59,167.78,167.16,167.46,104651.0
2016-06-09 13:30:00,167.49,167.96,167.37,167.68,99323.0,167.49,167.96,167.37,167.68,99323.0
2016-06-09 14:00:00,167.65,168.07,167.5,167.96,62116.0,167.65,168.07,167.5,167.96,62116.0
2016-06-09 14:30:00,168.05,168.88,167.98,168.7,145080.0,168.05,168.88,167.98,168.7,145080.0
2016-06-09 15:00:00,168.7,169.03,168.65,168.93,133456.0,168.7,169.03,168.65,168.93,133456.0
2016-06-09 15:30:00,168.93,169.3,168.85,168.99,255256.0,168.93,169.3,168.85,168.99,255256.0
2016-06-10 09:30:00,166.58,167.45,165.0,166.47,304698.0,166.58,167.45,165.0,166.47,304698.0
2016-06-10 10:00:00,166.48,166.58,165.69,166.16,176286.0,166.48,166.58,165.69,166.16,176286.0
2016-06-10 10:30:00,166.31,166.45,165.61,165.95,135596.0,166.31,166.45,165.61,165.95,135596.0
2016-06-10 11:00:00,165.95,166.21,165.57,165.92,117991.0,165.95,166.21,165.57,165.92,117991.0
2016-06-10 11:30:00,166.01,166.25,165.82,166.05,94989.0,166.01,166.25,165.82,166.05,94989.0
2016-06-10 12:00:00,166.13,166.38,165.88,165.88,78746.0,166.13,166.38,165.88,165.88,78746.0
2016-06-10 12:30:00,165.89,166.43,165.8,166.3,74640.0,165.89,166.43,165.8,166.3,74640.0
2016-06-10 13:00:00,166.37,166.41,165.84,165.91,81428.0,166.37,166.41,165.84,165.91,81428.0
2016-06-10 13:30:00,165.94,166.07,165.46,165.67,83501.0,165.94,166.07,165.46,165.67,83501.0
2016-06-10 14:00:00,165.61,165.72,165.25,165.39,105208.0,165.61,165.72,165.25,165.39,105208.0
2016-06-10 14:30:00,165.44,165.63,165.2,165.37,100340.0,165.44,165.63,165.2,165.37,100340.0
2016-06-10 15:00:00,165.36,165.39,165.0,165.11,142465.0,165.36,165.39,165.0,165.11,142465.0
2016-06-10 15:30:00,165.11,165.25,164.0,164.28,560671.0,165.11,165.25,164.0,164.28,560671.0
2016-06-13 09:30:00,161.01,163.92,160.0,163.71,794408.0,161.01,163.92,160.0,163.71,794408.0
2016-06-13 10:00:00,163.61,164.39,163.0,164.26,330302.0,163.61,164.39,163.0,164.26,330302.0
2016-06-13 10:30:00,164.26,164.86,163.39,163.62,220784.0,164.26,164.86,163.39,163.62,220784.0
2016-06-13 11:00:00,163.59,163.91,162.92,163.66,283602.0,163.59,163.91,162.92,163.66,283602.0
2016-06-13 11:30:00,163.73,163.92,163.11,163.2,205102.0,163.73,163.92,163.11,163.2,205102.0
2016-06-13 12:00:00,163.21,164.0,162.88,163.75,188233.0,163.21,164.0,162.88,163.75,188233.0
2016-06-13 12:30:00,163.76,164.14,163.31,163.89,98187.0,163.76,164.14,163.31,163.89,98187.0
2016-06-13 13:00:00,163.89,164.15,163.82,164.07,101488.0,163.89,164.15,163.82,164.07,101488.0
2016-06-13 13:30:00,164.08,164.5,163.9,163.99,110565.0,164.08,164.5,163.9,163.99,110565.0
2016-06-13 14:00:00,164.01,164.1,163.58,163.96,115670.0,164.01,164.1,163.58,163.96,115670.0
2016-06-13 14:30:00,163.95,164.49,163.78,163.89,109590.0,163.95,164.49,163.78,163.89,109590.0
2016-06-13 15:00:00,163.95,164.19,163.47,163.98,157949.0,163.95,164.19,163.47,163.98,157949.0
2016-06-13 15:30:00,164.01,164.09,163.17,163.55,343849.0,164.01,164.09,163.17,163.55,343849.0
2016-06-14 09:30:00,159.26,168.78,159.13,167.03,2791810.0,159.26,168.78,159.13,167.03,2791810.0
2016-06-14 10:00:00,166.9,170.19,166.63,166.85,1291902.0,166.9,170.19,166.63,166.85,1291902.0
2016-06-14 10:30:00,166.87,167.37,165.9,166.0,535242.0,166.87,167.37,165.9,166.0,535242.0
2016-06-14 11:00:00,165.97,166.2,163.18,163.48,569223.0,165.97,166.2,163.18,163.48,569223.0
2016-06-14 11:30:00,163.43,164.22,161.61,161.81,568844.0,163.43,164.22,161.61,161.81,568844.0
2016-06-14 12:00:00,161.89,162.69,161.63,162.2,311028.0,161.89,162.69,161.63,162.2,311028.0
2016-06-14 12:30:00,162.26,162.26,160.6,160.97,256327.0,162.26,162.26,160.6,160.97,256327.0
2016-06-14 13:00:00,160.89,161.43,160.62,161.24,275210.0,160.89,161.43,160.62,161.24,275210.0
2016-06-14 13:30:00,161.3,161.34,160.31,160.39,182843.0,161.3,161.34,160.31,160.39,182843.0
2016-06-14 14:00:00,160.4,160.6,160.0,160.51,494960.0,160.4,160.6,160.0,160.51,494960.0
2016-06-14 14:30:00,160.44,160.55,159.82,160.0,323584.0,160.44,160.55,159.82,160.0,323584.0
2016-06-14 15:00:00,159.95,160.73,159.89,160.33,335667.0,159.95,160.73,159.89,160.33,335667.0
2016-06-14 15:30:00,160.32,161.15,159.92,160.84,912699.0,160.32,161.15,159.92,160.84,912699.0
2016-06-15 09:30:00,161.61,162.18,160.11,161.89,689415.0,161.61,162.18,160.11,161.89,689415.0
2016-06-15 10:00:00,161.96,162.1,160.64,160.75,322338.0,161.96,162.1,160.64,160.75,322338.0
2016-06-15 10:30:00,160.83,161.71,160.64,160.81,209437.0,160.83,161.71,160.64,160.81,209437.0
2016-06-15 11:00:00,160.78,161.06,160.25,160.49,229354.0,160.78,161.06,160.25,160.49,229354.0
2016-06-15 11:30:00,160.46,161.12,160.27,160.79,187410.0,160.46,161.12,160.27,160.79,187410.0
2016-06-15 12:00:00,160.76,161.0,160.4,160.56,230948.0,160.76,161.0,160.4,160.56,230948.0
2016-06-15 12:30:00,160.52,160.77,160.43,160.5,132220.0,160.52,160.77,160.43,160.5,132220.0
2016-06-15 13:00:00,160.5,160.86,160.47,160.7,88430.0,160.5,160.86,160.47,160.7,88430.0
2016-06-15 13:30:00,160.68,160.88,160.48,160.72,110946.0,160.68,160.88,160.48,160.72,110946.0
2016-06-15 14:00:00,160.7,160.97,160.06,160.39,160467.0,160.7,160.97,160.06,160.39,160467.0
2016-06-15 14:30:00,160.36,160.75,160.12,160.72,227000.0,160.36,160.75,160.12,160.72,227000.0
2016-06-15 15:00:00,160.69,161.21,160.26,161.19,320281.0,160.69,161.21,160.26,161.19,320281.0
2016-06-15 15:30:00,161.19,161.43,160.81,161.02,386689.0,161.19,161.43,160.81,161.02,386689.0
2016-06-16 09:30:00,160.58,162.0,159.5,161.66,500035.0,160.58,162.0,159.5,161.66,500035.0
2016-06-16 10:00:00,161.8,161.95,160.88,161.22,370142.0,161.8,161.95,160.88,161.22,370142.0
2016-06-16 10:30:00,161.15,163.56,160.87,163.5,365278.0,161.15,163.56,160.87,163.5,365278.0
2016-06-16 11:00:00,163.51,165.01,163.36,164.84,554688.0,163.51,165.01,163.36,164.84,554688.0
2016-06-16 11:30:00,164.89,164.98,162.48,162.57,260968.0,164.89,164.98,162.48,162.57,260968.0
2016-06-16 12:00:00,162.56,163.06,162.0,162.77,261161.0,162.56,163.06,162.0,162.77,261161.0
2016-06-16 12:30:00,162.68,164.74,162.62,164.37,208145.0,162.68,164.74,162.62,164.37,208145.0
2016-06-16 13:00:00,164.41,165.25,163.69,163.7,190167.0,164.41,165.25,163.69,163.7,190167.0
2016-06-16 13:30:00,163.78,164.64,163.68,164.11,123080.0,163.78,164.64,163.68,164.11,123080.0
2016-06-16 14:00:00,164.15,164.74,163.85,164.24,128505.0,164.15,164.74,163.85,164.24,128505.0
2016-06-16 14:30:00,164.28,165.38,164.27,165.04,122541.0,164.28,165.38,164.27,165.04,122541.0
2016-06-16 15:00:00,165.07,165.73,164.81,165.66,179707.0,165.07,165.73,164.81,165.66,179707.0
2016-06-16 15:30:00,165.67,166.17,165.23,165.52,546146.0,165.67,166.17,165.23,165.52,546146.0
2016-06-17 09:30:00,165.42,165.84,163.07,163.45,549730.0,165.42,165.84,163.07,163.45,549730.0
2016-06-17 10:00:00,163.45,164.18,162.52,162.75,288952.0,163.45,164.18,162.52,162.75,288952.0
2016-06-17 10:30:00,162.74,163.58,162.09,163.27,167956.0,162.74,163.58,162.09,163.27,167956.0
2016-06-17 11:00:00,163.28,163.42,162.58,162.76,133490.0,163.28,163.42,162.58,162.76,133490.0
2016-06-17 11:30:00,162.75,163.51,162.71,163.25,163694.0,162.75,163.51,162.71,163.25,163694.0
2016-06-17 12:00:00,163.23,163.3,162.73,162.95,98009.0,163.23,163.3,162.73,162.95,98009.0
2016-06-17 12:30:00,162.97,163.05,162.69,162.87,64468.0,162.97,163.05,162.69,162.87,64468.0
2016-06-17 13:00:00,162.85,163.13,162.62,163.05,93235.0,162.85,163.13,162.62,163.05,93235.0
2016-06-17 13:30:00,163.05,163.57,162.93,162.93,63598.0,163.05,163.57,162.93,162.93,63598.0
2016-06-17 14:00:00,162.93,163.05,162.58,162.81,137182.0,162.93,163.05,162.58,162.81,137182.0
2016-06-17 14:30:00,162.81,162.87,162.42,162.48,127498.0,162.81,162.87,162.42,162.48,127498.0
2016-06-17 15:00:00,162.41,162.5,161.95,162.28,115113.0,162.41,162.5,161.95,162.28,115113.0
2016-06-17 15:30:00,162.27,162.7,161.85,162.67,556168.0,162.27,162.7,161.85,162.67,556168.0
2016-06-20 09:30:00,165.57,172.29,165.57,169.56,950067.0,165.57,172.29,165.57,169.56,950067.0
2016-06-20 10:00:00,169.56,169.76,168.52,168.93,317028.0,169.56,169.76,168.52,168.93,317028.0
2016-06-20 10:30:00,168.95,169.68,168.68,168.98,205237.0,168.95,169.68,168.68,168.98,205237.0
2016-06-20 11:00:00,168.85,168.87,167.89,168.11,177475.0,168.85,168.87,167.89,168.11,177475.0
2016-06-20 11:30:00,168.15,168.15,167.15,167.69,118817.0,168.15,168.15,167.15,167.69,118817.0
2016-06-20 12:00:00,167.65,167.77,167.3,167.73,109593.0,167.65,167.77,167.3,167.73,109593.0
2016-06-20 12:30:00,167.74,168.28,167.66,168.12,78397.0,167.74,168.28,167.66,168.12,78397.0
2016-06-20 13:00:00,168.15,168.25,167.76,167.86,102848.0,168.15,168.25,167.76,167.86,102848.0
2016-06-20 13:30:00,167.88,168.26,167.74,168.1,55929.0,167.88,168.26,167.74,168.1,55929.0
2016-06-20 14:00:00,168.07,168.07,167.67,167.8,57458.0,168.07,168.07,167.67,167.8,57458.0
2016-06-20 14:30:00,167.8,167.83,167.47,167.78,66058.0,167.8,167.83,167.47,167.78,66058.0
2016-06-20 15:00:00,167.71,167.8,167.15,167.22,96833.0,167.71,167.8,167.15,167.22,96833.0
2016-06-20 15:30:00,167.23,167.35,166.14,166.52,312371.0,167.23,167.35,166.14,166.52,312371.0
2016-06-21 09:30:00,167.44,168.39,166.02,166.13,302238.0,167.44,168.39,166.02,166.13,302238.0
2016-06-21 10:00:00,166.12,166.52,164.72,165.27,259186.0,166.12,166.52,164.72,165.27,259186.0
2016-06-21 10:30:00,165.21,165.45,164.86,165.17,106054.0,165.21,165.45,164.86,165.17,106054.0
2016-06-21 11:00:00,165.14,165.46,164.13,164.18,295384.0,165.14,165.46,164.13,164.18,295384.0
2016-06-21 11:30:00,164.13,164.17,163.45,163.72,204604.0,164.13,164.17,163.45,163.72,204604.0
2016-06-21 12:00:00,163.73,163.78,163.26,163.5,137256.0,163.73,163.78,163.26,163.5,137256.0
2016-06-21 12:30:00,163.51,163.66,162.96,163.1,122083.0,163.51,163.66,162.96,163.1,122083.0
2016-06-21 13:00:00,163.14,163.6,162.89,163.01,132978.0,163.14,163.6,162.89,163.01,132978.0
2016-06-21 13:30:00,163.01,163.35,162.73,163.2,162253.0,163.01,163.35,162.73,163.2,162253.0
2016-06-21 14:00:00,163.2,163.55,162.97,163.21,73363.0,163.2,163.55,162.97,163.21,73363.0
2016-06-21 14:30:00,163.2,163.67,163.0,163.14,79197.0,163.2,163.67,163.0,163.14,79197.0
2016-06-21 15:00:00,163.18,163.35,162.82,163.13,132523.0,163.18,163.35,162.82,163.13,132523.0
2016-06-21 15:30:00,163.12,163.23,162.72,162.74,496211.0,163.12,163.23,162.72,162.74,496211.0
2016-06-22 09:30:00,162.49,163.32,161.0,161.88,424681.0,162.49,163.32,161.0,161.88,424681.0
2016-06-22 10:00:00,161.9,162.05,161.32,161.81,241918.0,161.9,162.05,161.32,161.81,241918.0
2016-06-22 10:30:00,161.78,162.81,161.58,162.56,210258.0,161.78,162.81,161.58,162.56,210258.0
2016-06-22 11:00:00,162.57,165.52,162.54,165.41,336882.0,162.57,165.52,162.54,165.41,336882.0
2016-06-22 11:30:00,165.41,165.46,164.43,165.0,234264.0,165.41,165.46,164.43,165.0,234264.0
2016-06-22 12:00:00,165.0,165.0,163.35,163.46,89663.0,165.0,165.0,163.35,163.46,89663.0
2016-06-22 12:30:00,163.46,163.6,162.78,162.99,89998.0,163.46,163.6,162.78,162.99,89998.0
2016-06-22 13:00:00,162.93,163.0,162.29,162.32,79230.0,162.93,163.0,162.29,162.32,79230.0
2016-06-22 13:30:00,162.35,163.06,162.16,162.94,90601.0,162.35,163.06,162.16,162.94,90601.0
2016-06-22 14:00:00,162.93,163.06,162.62,162.9,46722.0,162.93,163.06,162.62,162.9,46722.0
2016-06-22 14:30:00,162.86,163.01,162.47,162.7,53413.0,162.86,163.01,162.47,162.7,53413.0
2016-06-22 15:00:00,162.71,162.89,162.41,162.62,75756.0,162.71,162.89,162.41,162.62,75756.0
2016-06-22 15:30:00,162.64,162.72,161.75,162.19,341931.0,162.64,162.72,161.75,162.19,341931.0
2016-06-23 09:30:00,163.51,164.96,162.55,163.69,197752.0,163.51,164.96,162.55,163.69,197752.0
2016-06-23 10:00:00,163.63,163.78,163.23,163.46,144503.0,163.63,163.78,163.23,163.46,144503.0
2016-06-23 10:30:00,163.33,163.6,163.08,163.44,133735.0,163.33,163.6,163.08,163.44,133735.0
2016-06-23 11:00:00,163.46,163.7,163.38,163.41,108098.0,163.46,163.7,163.38,163.41,108098.0
2016-06-23 11:30:00,163.41,163.57,163.16,163.25,151823.0,163.41,163.57,163.16,163.25,151823.0
2016-06-23 12:00:00,163.28,163.54,162.98,163.27,150596.0,163.28,163.54,162.98,163.27,150596.0
2016-06-23 12:30:00,163.29,163.45,163.14,163.45,78978.0,163.29,163.45,163.14,163.45,78978.0
2016-06-23 13:00:00,163.49,163.55,162.95,163.0,84091.0,163.49,163.55,162.95,163.0,84091.0
2016-06-23 13:30:00,163.0,163.32,162.71,163.04,82817.0,163.0,163.32,162.71,163.04,82817.0
2016-06-23 14:00:00,163.0,163.31,162.93,163.21,73354.0,163.0,163.31,162.93,163.21,73354.0
2016-06-23 14:30:00,163.16,163.41,163.04,163.16,90229.0,163.16,163.41,163.04,163.16,90229.0
2016-06-23 15:00:00,163.16,163.24,162.81,162.93,131139.0,163.16,163.24,162.81,162.93,131139.0
2016-06-23 15:30:00,162.95,164.37,162.82,163.89,307288.0,162.95,164.37,162.82,163.89,307288.0
2016-06-24 09:30:00,158.87,163.63,158.43,162.22,515498.0,158.87,163.63,158.43,162.22,515498.0
2016-06-24 10:00:00,162.12,163.2,161.75,162.09,283355.0,162.12,163.2,161.75,162.09,283355.0
2016-06-24 10:30:00,162.12,162.59,161.83,162.0,133025.0,162.12,162.59,161.83,162.0,133025.0
2016-06-24 11:00:00,162.0,162.37,160.9,160.92,208608.0,162.0,162.37,160.9,160.92,208608.0
2016-06-24 11:30:00,161.04,161.18,160.0,160.31,133768.0,161.04,161.18,160.0,160.31,133768.0
2016-06-24 12:00:00,160.18,160.3,159.31,159.45,107231.0,160.18,160.3,159.31,159.45,107231.0
2016-06-24 12:30:00,159.43,159.45,158.77,158.9,114070.0,159.43,159.45,158.77,158.9,114070.0
2016-06-24 13:00:00,158.9,160.04,158.8,159.72,91591.0,158.9,160.04,158.8,159.72,91591.0
2016-06-24 13:30:00,159.72,160.14,159.22,159.22,55667.0,159.72,160.14,159.22,159.22,55667.0
2016-06-24 14:00:00,159.33,159.57,158.91,159.34,71047.0,159.33,159.57,158.91,159.34,71047.0
2016-06-24 14:30:00,159.34,159.34,158.64,158.91,104656.0,159.34,159.34,158.64,158.91,104656.0
2016-06-24 15:00:00,158.92,159.09,158.01,158.58,118817.0,158.92,159.09,158.01,158.58,118817.0
2016-06-24 15:30:00,158.51,160.17,158.42,159.11,456374.0,158.51,160.17,158.42,159.11,456374.0
2016-06-27 09:30:00,158.24,158.55,156.51,157.0,460449.0,158.24,158.55,156.51,157.0,460449.0
2016-06-27 10:00:00,157.0,157.26,155.65,155.75,268842.0,157.0,157.26,155.65,155.75,268842.0
2016-06-27 10:30:00,155.82,156.48,155.3,155.41,265050.0,155.82,156.48,155.3,155.41,265050.0
2016-06-27 11:00:00,155.31,157.19,155.28,156.64,188500.0,155.31,157.19,155.28,156.64,188500.0
2016-06-27 11:30:00,156.75,157.47,156.59,156.82,309748.0,156.75,157.47,156.59,156.82,309748.0
2016-06-27 12:00:00,156.79,157.32,156.17,157.32,71810.0,156.79,157.32,156.17,157.32,71810.0
2016-06-27 12:30:00,157.28,157.38,156.63,157.24,72207.0,157.28,157.38,156.63,157.24,72207.0
2016-06-27 13:00:00,157.27,157.54,156.58,157.5,90328.0,157.27,157.54,156.58,157.5,90328.0
2016-06-27 13:30:00,157.3,157.41,156.5,156.84,77873.0,157.3,157.41,156.5,156.84,77873.0
2016-06-27 14:00:00,156.97,157.22,156.49,157.07,146961.0,156.97,157.22,156.49,157.07,146961.0
2016-06-27 14:30:00,157.1,157.28,156.46,156.68,86923.0,157.1,157.28,156.46,156.68,86923.0
2016-06-27 15:00:00,156.75,157.12,156.58,156.71,154993.0,156.75,157.12,156.58,156.71,154993.0
2016-06-27 15:30:00,156.78,157.49,156.51,156.93,461040.0,156.78,157.49,156.51,156.93,461040.0
2016-06-28 09:30:00,160.1,162.98,159.56,162.81,353425.0,160.1,162.98,159.56,162.81,353425.0
2016-06-28 10:00:00,162.75,162.83,161.68,162.01,166778.0,162.75,162.83,161.68,162.01,166778.0
2016-06-28 10:30:00,161.97,162.35,160.88,161.03,113491.0,161.97,162.35,160.88,161.03,113491.0
2016-06-28 11:00:00,161.12,161.16,160.3,160.37,71564.0,161.12,161.16,160.3,160.37,71564.0
2016-06-28 11:30:00,160.42,160.89,160.12,160.55,61497.0,160.42,160.89,160.12,160.55,61497.0
2016-06-28 12:00:00,160.66,160.91,160.23,160.32,45721.0,160.66,160.91,160.23,160.32,45721.0
2016-06-28 12:30:00,160.33,160.82,160.25,160.5,46348.0,160.33,160.82,160.25,160.5,46348.0
2016-06-28 13:00:00,160.5,160.62,160.08,160.2,35350.0,160.5,160.62,160.08,160.2,35350.0
2016-06-28 13:30:00,160.15,160.43,160.1,160.15,55375.0,160.15,160.43,160.1,160.15,55375.0
2016-06-28 14:00:00,160.23,160.5,159.84,159.99,66193.0,160.23,160.5,159.84,159.99,66193.0
2016-06-28 14:30:00,160.04,160.6,159.97,160.27,102577.0,160.04,160.6,159.97,160.27,102577.0
2016-06-28 15:00:00,160.29,161.16,160.24,160.93,166189.0,160.29,161.16,160.24,160.93,166189.0
2016-06-28 15:30:00,161.01,161.1,160.0,160.4,421736.0,161.01,161.1,160.0,160.4,421736.0
2016-06-29 09:30:00,163.1,164.95,162.14,164.71,330617.0,163.1,164.95,162.14,164.71,330617.0
2016-06-29 10:00:00,164.79,166.38,164.68,165.73,339263.0,164.79,166.38,164.68,165.73,339263.0
2016-06-29 10:30:00,165.73,166.15,165.08,165.55,146648.0,165.73,166.15,165.08,165.55,146648.0
2016-06-29 11:00:00,165.51,166.23,165.44,165.95,106508.0,165.51,166.23,165.44,165.95,106508.0
2016-06-29 11:30:00,165.9,166.22,165.54,165.86,49409.0,165.9,166.22,165.54,165.86,49409.0
2016-06-29 12:00:00,165.97,166.25,165.68,166.22,64545.0,165.97,166.25,165.68,166.22,64545.0
2016-06-29 12:30:00,166.19,166.3,165.8,165.85,51673.0,166.19,166.3,165.8,165.85,51673.0
2016-06-29 13:00:00,165.91,166.37,165.5,166.25,70303.0,165.91,166.37,165.5,166.25,70303.0
2016-06-29 13:30:00,166.23,166.5,166.07,166.34,51807.0,166.23,166.5,166.07,166.34,51807.0
2016-06-29 14:00:00,166.31,166.4,165.89,165.97,161818.0,166.31,166.4,165.89,165.97,161818.0
2016-06-29 14:30:00,165.99,166.12,165.28,165.64,89110.0,165.99,166.12,165.28,165.64,89110.0
2016-06-29 15:00:00,165.65,165.93,165.47,165.51,63075.0,165.65,165.93,165.47,165.51,63075.0
2016-06-29 15:30:00,165.51,165.59,164.29,164.49,478011.0,165.51,165.59,164.29,164.49,478011.0
2016-06-30 09:30:00,165.07,165.12,162.31,162.55,199215.0,165.07,165.12,162.31,162.55,199215.0
2016-06-30 10:00:00,162.55,163.12,162.1,162.79,95246.0,162.55,163.12,162.1,162.79,95246.0
2016-06-30 10:30:00,162.83,163.53,162.63,163.52,97912.0,162.83,163.53,162.63,163.52,97912.0
2016-06-30 11:00:00,163.58,163.78,162.77,163.78,146439.0,163.58,163.78,162.77,163.78,146439.0
2016-06-30 11:30:00,163.82,164.04,163.4,163.41,94327.0,163.82,164.04,163.4,163.41,94327.0
2016-06-30 12:00:00,163.4,164.64,163.4,164.46,105530.0,163.4,164.64,163.4,164.46,105530.0
2016-06-30 12:30:00,164.51,165.13,164.51,164.99,70941.0,164.51,165.13,164.51,164.99,70941.0
2016-06-30 13:00:00,165.0,165.15,164.57,164.68,85221.0,165.0,165.15,164.57,164.68,85221.0
2016-06-30 13:30:00,164.62,164.9,164.54,164.74,50128.0,164.62,164.9,164.54,164.74,50128.0
2016-06-30 14:00:00,164.82,165.1,164.62,164.86,60471.0,164.82,165.1,164.62,164.86,60471.0
2016-06-30 14:30:00,164.91,165.22,164.88,165.07,89375.0,164.91,165.22,164.88,165.07,89375.0
2016-06-30 15:00:00,165.08,165.26,164.67,165.0,61165.0,165.08,165.26,164.67,165.0,61165.0
2016-06-30 15:30:00,165.08,165.17,164.55,165.15,187538.0,165.08,165.17,164.55,165.15,187538.0
2016-07-01 09:30:00,165.24,166.63,165.15,166.36,246685.0,165.24,166.63,165.15,166.36,246685.0
2016-07-01 10:00:00,166.29,166.32,165.19,165.64,100411.0,166.29,166.32,165.19,165.64,100411.0
2016-07-01 10:30:00,165.7,165.94,165.38,165.67,85668.0,165.7,165.94,165.38,165.67,85668.0
2016-07-01 11:00:00,165.66,165.77,163.15,163.6,175726.0,165.66,165.77,163.15,163.6,175726.0
2016-07-01 11:30:00,163.69,164.63,162.9,164.3,164935.0,163.69,164.63,162.9,164.3,164935.0
2016-07-01 12:00:00,164.36,164.64,163.88,164.36,54593.0,164.36,164.64,163.88,164.36,54593.0
2016-07-01 12:30:00,164.31,164.93,164.23,164.86,64275.0,164.31,164.93,164.23,164.86,64275.0
2016-07-01 13:00:00,164.87,165.14,164.69,164.74,62934.0,164.87,165.14,164.69,164.74,62934.0
2016-07-01 13:30:00,164.77,165.2,164.5,164.77,83351.0,164.77,165.2,164.5,164.77,83351.0
2016-07-01 14:00:00,164.77,165.29,164.77,165.03,50363.0,164.77,165.29,164.77,165.03,50363.0
2016-07-01 14:30:00,164.94,165.08,164.65,165.02,45453.0,164.94,165.08,164.65,165.02,45453.0
2016-07-01 15:00:00,165.04,165.38,164.97,165.17,78783.0,165.04,165.38,164.97,165.17,78783.0
2016-07-01 15:30:00,165.13,165.47,164.92,165.14,156916.0,165.13,165.47,164.92,165.14,156916.0
2016-07-05 09:30:00,164.42,165.5,163.27,163.65,324831.0,164.42,165.5,163.27,163.65,324831.0
2016-07-05 10:00:00,163.73,163.73,162.3,163.01,172352.0,163.73,163.73,162.3,163.01,172352.0
2016-07-05 10:30:00,163.06,163.81,162.39,162.58,137127.0,163.06,163.81,162.39,162.58,137127.0
2016-07-05 11:00:00,162.55,162.86,162.0,162.43,131406.0,162.55,162.86,162.0,162.43,131406.0
2016-07-05 11:30:00,162.39,162.4,161.36,161.48,117250.0,162.39,162.4,161.36,161.48,117250.0
2016-07-05 12:00:00,161.48,161.97,161.15,161.74,133177.0,161.48,161.97,161.15,161.74,133177.0
2016-07-05 12:30:00,161.9,161.9,161.3,161.58,57728.0,161.9,161.9,161.3,161.58,57728.0
2016-07-05 13:00:00,161.62,161.84,161.34,161.34,88882.0,161.62,161.84,161.34,161.34,88882.0
2016-07-05 13:30:00,161.33,161.49,161.17,161.39,102061.0,161.33,161.49,161.17,161.39,102061.0
2016-07-05 14:00:00,161.34,161.73,161.13,161.18,81824.0,161.34,161.73,161.13,161.18,81824.0
2016-07-05 14:30:00,161.2,161.51,161.0,161.22,94198.0,161.2,161.51,161.0,161.22,94198.0
2016-07-05 15:00:00,161.17,161.39,161.02,161.25,151857.0,161.17,161.39,161.02,161.25,151857.0
2016-07-05 15:30:00,161.29,162.26,161.21,161.84,333875.0,161.29,162.26,161.21,161.84,333875.0
2016-07-06 09:30:00,160.98,161.02,157.88,158.84,373607.0,160.98,161.02,157.88,158.84,373607.0
2016-07-06 10:00:00,158.95,159.73,158.72,158.72,181301.0,158.95,159.73,158.72,158.72,181301.0
2016-07-06 10:30:00,158.72,160.2,158.32,160.07,126245.0,158.72,160.2,158.32,160.07,126245.0
2016-07-06 11:00:00,160.37,161.87,160.34,160.9,155106.0,160.37,161.87,160.34,160.9,155106.0
2016-07-06 11:30:00,160.89,161.47,160.66,160.95,62029.0,160.89,161.47,160.66,160.95,62029.0
2016-07-06 12:00:00,160.99,161.79,160.89,161.35,96811.0,160.99,161.79,160.89,161.35,96811.0
2016-07-06 12:30:00,161.34,161.36,160.77,160.86,64088.0,161.34,161.36,160.77,160.86,64088.0
2016-07-06 13:00:00,160.88,161.06,160.35,160.72,99982.0,160.88,161.06,160.35,160.72,99982.0
2016-07-06 13:30:00,160.69,160.75,160.35,160.64,59079.0,160.69,160.75,160.35,160.64,59079.0
2016-07-06 14:00:00,160.68,160.79,160.27,160.53,77517.0,160.68,160.79,160.27,160.53,77517.0
2016-07-06 14:30:00,160.53,161.04,160.51,160.99,64077.0,160.53,161.04,160.51,160.99,64077.0
2016-07-06 15:00:00,160.97,161.04,160.63,160.67,74539.0,160.97,161.04,160.63,160.67,74539.0
2016-07-06 15:30:00,160.69,161.84,160.66,161.58,392391.0,160.69,161.84,160.66,161.58,392391.0
2016-07-07 09:30:00,162.5,165.86,162.3,165.62,419918.0,162.5,165.86,162.3,165.62,419918.0
2016-07-07 10:00:00,165.61,165.63,163.83,164.24,218839.0,165.61,165.63,163.83,164.24,218839.0
2016-07-07 10:30:00,164.31,164.45,162.53,162.67,147332.0,164.31,164.45,162.53,162.67,147332.0
2016-07-07 11:00:00,162.69,163.91,162.36,163.04,174609.0,162.69,163.91,162.36,163.04,174609.0
2016-07-07 11:30:00,163.06,163.08,161.61,162.18,125220.0,163.06,163.08,161.61,162.18,125220.0
2016-07-07 12:00:00,162.15,163.03,162.06,162.55,57633.0,162.15,163.03,162.06,162.55,57633.0
2016-07-07 12:30:00,162.59,162.8,161.85,161.89,57789.0,162.59,162.8,161.85,161.89,57789.0
2016-07-07 13:00:00,161.89,162.76,161.56,162.58,51380.0,161.89,162.76,161.56,162.58,51380.0
2016-07-07 13:30:00,162.66,163.12,162.65,163.08,42870.0,162.66,163.12,162.65,163.08,42870.0
2016-07-07 14:00:00,163.13,163.53,162.55,162.9,63109.0,163.13,163.53,162.55,162.9,63109.0
2016-07-07 14:30:00,162.87,163.27,162.68,163.11,50576.0,162.87,163.27,162.68,163.11,50576.0
2016-07-07 15:00:00,163.17,163.46,162.88,163.03,57758.0,163.17,163.46,162.88,163.03,57758.0
2016-07-07 15:30:00,163.02,163.63,162.89,163.45,196507.0,163.02,163.63,162.89,163.45,196507.0
2016-07-08 09:30:00,159.21,159.87,155.28,156.36,1833162.0,159.21,159.87,155.28,156.36,1833162.0
2016-07-08 10:00:00,156.36,157.88,156.3,157.42,960979.0,156.36,157.88,156.3,157.42,960979.0
2016-07-08 10:30:00,157.42,158.55,157.38,158.25,701027.0,157.42,158.55,157.38,158.25,701027.0
2016-07-08 11:00:00,158.25,158.39,157.57,158.05,302969.0,158.25,158.39,157.57,158.05,302969.0
2016-07-08 11:30:00,158.04,158.69,157.71,158.36,411829.0,158.04,158.69,157.71,158.36,411829.0
2016-07-08 12:00:00,158.32,158.39,157.88,158.15,259918.0,158.32,158.39,157.88,158.15,259918.0
2016-07-08 12:30:00,158.14,159.57,158.13,159.47,220139.0,158.14,159.57,158.13,159.47,220139.0
2016-07-08 13:00:00,159.47,160.0,159.31,159.62,191551.0,159.47,160.0,159.31,159.62,191551.0
2016-07-08 13:30:00,159.62,160.98,159.6,160.69,240644.0,159.62,160.98,159.6,160.69,240644.0
2016-07-08 14:00:00,160.69,161.05,159.93,160.0,230151.0,160.69,161.05,159.93,160.0,230151.0
2016-07-08 14:30:00,160.03,160.31,159.71,160.05,156436.0,160.03,160.31,159.71,160.05,156436.0
2016-07-08 15:00:00,160.01,160.11,159.68,159.73,176001.0,160.01,160.11,159.68,159.73,176001.0
2016-07-08 15:30:00,159.71,159.83,159.41,159.8,433235.0,159.71,159.83,159.41,159.8,433235.0
2016-07-11 09:30:00,160.7,163.0,160.7,162.81,428004.0,160.7,163.0,160.7,162.81,428004.0
2016-07-11 10:00:00,162.84,164.21,162.4,163.57,267443.0,162.84,164.21,162.4,163.57,267443.0
2016-07-11 10:30:00,163.48,165.75,163.48,165.72,351331.0,163.48,165.75,163.48,165.72,351331.0
2016-07-11 11:00:00,165.71,166.36,164.92,165.49,325142.0,165.71,166.36,164.92,165.49,325142.0
2016-07-11 11:30:00,165.46,166.3,165.31,166.05,185608.0,165.46,166.3,165.31,166.05,185608.0
2016-07-11 12:00:00,166.0,166.4,165.95,166.05,162317.0,166.0,166.4,165.95,166.05,162317.0
2016-07-11 12:30:00,166.05,166.42,165.7,165.97,147681.0,166.05,166.42,165.7,165.97,147681.0
2016-07-11 13:00:00,165.95,166.27,165.73,165.92,138080.0,165.95,166.27,165.73,165.92,138080.0
2016-07-11 13:30:00,165.91,166.28,165.83,166.18,112554.0,165.91,166.28,165.83,166.18,112554.0
2016-07-11 14:00:00,166.21,166.91,166.06,166.9,248198.0,166.21,166.91,166.06,166.9,248198.0
2016-07-11 14:30:00,166.87,167.62,166.86,167.14,305644.0,166.87,167.62,166.86,167.14,305644.0
2016-07-11 15:00:00,167.09,167.9,167.09,167.67,215985.0,167.09,167.9,167.09,167.67,215985.0
2016-07-11 15:30:00,167.67,167.67,166.99,167.06,562092.0,167.67,167.67,166.99,167.06,562092.0
2016-07-12 09:30:00,169.89,172.76,169.04,170.39,487142.0,169.89,172.76,169.04,170.39,487142.0
2016-07-12 10:00:00,170.39,171.0,169.0,169.14,287696.0,170.39,171.0,169.0,169.14,287696.0
2016-07-12 10:30:00,169.15,169.7,168.26,168.3,158872.0,169.15,169.7,168.26,168.3,158872.0
2016-07-12 11:00:00,168.31,168.67,167.8,168.32,155928.0,168.31,168.67,167.8,168.32,155928.0
2016-07-12 11:30:00,168.31,169.38,168.22,169.06,121509.0,168.31,169.38,168.22,169.06,121509.0
2016-07-12 12:00:00,169.08,169.08,167.75,167.91,95844.0,169.08,169.08,167.75,167.91,95844.0
2016-07-12 12:30:00,167.87,167.97,166.43,166.52,131406.0,167.87,167.97,166.43,166.52,131406.0
2016-07-12 13:00:00,166.55,167.37,166.42,167.05,82164.0,166.55,167.37,166.42,167.05,82164.0
2016-07-12 13:30:00,167.02,167.26,166.12,166.24,94123.0,167.02,167.26,166.12,166.24,94123.0
2016-07-12 14:00:00,166.18,166.74,165.96,166.07,185595.0,166.18,166.74,165.96,166.07,185595.0
2016-07-12 14:30:00,166.03,166.05,164.32,164.92,314688.0,166.03,166.05,164.32,164.92,314688.0
2016-07-12 15:00:00,164.88,164.94,163.91,164.08,354409.0,164.88,164.94,163.91,164.08,354409.0
2016-07-12 15:30:00,164.1,165.0,164.07,164.98,557195.0,164.1,165.0,164.07,164.98,557195.0
2016-07-13 09:30:00,165.38,165.51,163.03,165.09,358940.0,165.38,165.51,163.03,165.09,358940.0
2016-07-13 10:00:00,165.13,166.0,165.04,165.27,136312.0,165.13,166.0,165.04,165.27,136312.0
2016-07-13 10:30:00,165.24,165.36,164.7,164.87,191281.0,165.24,165.36,164.7,164.87,191281.0
2016-07-13 11:00:00,164.85,165.0,163.51,164.09,131756.0,164.85,165.0,163.51,164.09,131756.0
2016-07-13 11:30:00,164.11,164.28,162.56,163.56,136956.0,164.11,164.28,162.56,163.56,136956.0
2016-07-13 12:00:00,163.64,163.74,163.21,163.25,84846.0,163.64,163.74,163.21,163.25,84846.0
2016-07-13 12:30:00,163.22,163.73,163.07,163.66,109226.0,163.22,163.73,163.07,163.66,109226.0
2016-07-13 13:00:00,163.59,163.59,163.2,163.22,62621.0,163.59,163.59,163.2,163.22,62621.0
2016-07-13 13:30:00,163.15,163.7,163.06,163.16,94546.0,163.15,163.7,163.06,163.16,94546.0
2016-07-13 14:00:00,163.18,163.65,163.13,163.52,112962.0,163.18,163.65,163.13,163.52,112962.0
2016-07-13 14:30:00,163.51,164.85,163.46,164.44,129642.0,163.51,164.85,163.46,164.44,129642.0
2016-07-13 15:00:00,164.43,164.61,163.73,164.07,98935.0,164.43,164.61,163.73,164.07,98935.0
2016-07-13 15:30:00,164.04,164.2,163.7,164.16,292890.0,164.04,164.2,163.7,164.16,292890.0
2016-07-14 09:30:00,166.65,166.8,164.5,166.07,329992.0,166.65,166.8,164.5,166.07,329992.0
2016-07-14 10:00:00,166.01,166.21,164.25,165.39,211508.0,166.01,166.21,164.25,165.39,211508.0
2016-07-14 10:30:00,165.38,165.82,164.91,164.99,146295.0,165.38,165.82,164.91,164.99,146295.0
2016-07-14 11:00:00,164.99,165.85,164.99,165.3,72067.0,164.99,165.85,164.99,165.3,72067.0
2016-07-14 11:30:00,165.22,165.25,164.79,164.91,80732.0,165.22,165.25,164.79,164.91,80732.0
2016-07-14 12:00:00,164.97,165.36,164.86,164.88,83228.0,164.97,165.36,164.86,164.88,83228.0
2016-07-14 12:30:00,164.85,165.04,164.55,164.78,115901.0,164.85,165.04,164.55,164.78,115901.0
2016-07-14 13:00:00,164.74,164.79,163.61,163.83,124187.0,164.74,164.79,163.61,163.83,124187.0
2016-07-14 13:30:00,163.79,164.38,163.68,164.17,58553.0,163.79,164.38,163.68,164.17,58553.0
2016-07-14 14:00:00,164.2,164.55,164.09,164.19,66564.0,164.2,164.55,164.09,164.19,66564.0
2016-07-14 14:30:00,164.19,164.56,163.89,164.27,91257.0,164.19,164.56,163.89,164.27,91257.0
2016-07-14 15:00:00,164.34,164.54,164.05,164.51,83761.0,164.34,164.54,164.05,164.51,83761.0
2016-07-14 15:30:00,164.53,164.91,164.31,164.84,262837.0,164.53,164.91,164.31,164.84,262837.0
2016-07-15 09:30:00,164.86,165.26,163.11,164.97,277948.0,164.86,165.26,163.11,164.97,277948.0
2016-07-15 10:00:00,164.55,165.04,164.0,164.5,57636.0,164.55,165.04,164.0,164.5,57636.0
2016-07-15 10:30:00,164.47,164.94,164.03,164.16,120992.0,164.47,164.94,164.03,164.16,120992.0
2016-07-15 11:00:00,164.16,164.33,163.83,164.09,129613.0,164.16,164.33,163.83,164.09,129613.0
2016-07-15 11:30:00,164.1,164.17,163.2,163.2,126572.0,164.1,164.17,163.2,163.2,126572.0
2016-07-15 12:00:00,163.21,163.48,162.31,162.72,181835.0,163.21,163.48,162.31,162.72,181835.0
2016-07-15 12:30:00,162.76,162.97,162.11,162.2,131278.0,162.76,162.97,162.11,162.2,131278.0
2016-07-15 13:00:00,162.2,162.73,161.92,162.49,141140.0,162.2,162.73,161.92,162.49,141140.0
2016-07-15 13:30:00,162.42,162.67,162.12,162.39,140947.0,162.42,162.67,162.12,162.39,140947.0
2016-07-15 14:00:00,162.38,162.38,161.85,161.96,76459.0,162.38,162.38,161.85,161.96,76459.0
2016-07-15 14:30:00,161.94,162.26,161.85,161.99,81442.0,161.94,162.26,161.85,161.99,81442.0
2016-07-15 15:00:00,161.97,162.6,161.93,162.55,103262.0,161.97,162.6,161.93,162.55,103262.0
2016-07-15 15:30:00,162.51,162.79,162.34,162.68,376273.0,162.51,162.79,162.34,162.68,376273.0
2016-07-18 09:30:00,162.74,164.38,160.8,160.89,373369.0,162.74,164.38,160.8,160.89,373369.0
2016-07-18 10:00:00,161.0,163.42,160.75,163.27,294833.0,161.0,163.42,160.75,163.27,294833.0
2016-07-18 10:30:00,163.28,164.21,162.92,164.05,159527.0,163.28,164.21,162.92,164.05,159527.0
2016-07-18 11:00:00,164.01,164.07,163.57,163.59,97428.0,164.01,164.07,163.57,163.59,97428.0
2016-07-18 11:30:00,163.65,163.91,163.18,163.89,90253.0,163.65,163.91,163.18,163.89,90253.0
2016-07-18 12:00:00,163.9,164.0,163.16,163.7,172387.0,163.9,164.0,163.16,163.7,172387.0
2016-07-18 12:30:00,163.69,163.88,163.28,163.68,60118.0,163.69,163.88,163.28,163.68,60118.0
2016-07-18 13:00:00,163.8,163.94,163.63,163.83,87226.0,163.8,163.94,163.63,163.83,87226.0
2016-07-18 13:30:00,163.8,164.46,163.66,164.27,81788.0,163.8,164.46,163.66,164.27,81788.0
2016-07-18 14:00:00,164.34,164.42,164.1,164.26,65370.0,164.34,164.42,164.1,164.26,65370.0
2016-07-18 14:30:00,164.25,164.32,163.88,164.12,61476.0,164.25,164.32,163.88,164.12,61476.0
2016-07-18 15:00:00,164.13,164.31,163.87,164.28,72836.0,164.13,164.31,163.87,164.28,72836.0
2016-07-18 15:30:00,164.24,165.01,164.24,164.8,277500.0,164.24,165.01,164.24,164.8,277500.0
2016-07-19 09:30:00,162.9,165.28,162.51,162.74,318482.0,162.9,165.28,162.51,162.74,318482.0
2016-07-19 10:00:00,162.72,162.95,161.36,162.04,342543.0,162.72,162.95,161.36,162.04,342543.0
2016-07-19 10:30:00,162.18,162.73,161.36,161.63,152738.0,162.18,162.73,161.36,161.63,152738.0
2016-07-19 11:00:00,161.54,161.87,161.0,161.61,257578.0,161.54,161.87,161.0,161.61,257578.0
2016-07-19 11:30:00,161.68,161.68,160.2,160.25,200416.0,161.68,161.68,160.2,160.25,200416.0
2016-07-19 12:00:00,160.22,160.49,159.61,159.66,218373.0,160.22,160.49,159.61,159.66,218373.0
2016-07-19 12:30:00,159.64,161.01,159.11,161.01,323268.0,159.64,161.01,159.11,161.01,323268.0
2016-07-19 13:00:00,160.9,161.05,160.38,160.45,192218.0,160.9,161.05,160.38,160.45,192218.0
2016-07-19 13:30:00,160.43,160.54,159.72,160.22,278147.0,160.43,160.54,159.72,160.22,278147.0
2016-07-19 14:00:00,160.22,160.83,160.21,160.34,127493.0,160.22,160.83,160.21,160.34,127493.0
2016-07-19 14:30:00,160.34,160.39,159.85,159.98,184871.0,160.34,160.39,159.85,159.98,184871.0
2016-07-19 15:00:00,159.99,161.08,159.88,161.07,305885.0,159.99,161.08,159.88,161.07,305885.0
2016-07-19 15:30:00,161.08,161.6,160.9,161.19,872963.0,161.08,161.6,160.9,161.19,872963.0
2016-07-20 09:30:00,161.21,161.79,159.5,160.01,411795.0,161.21,161.79,159.5,160.01,411795.0
2016-07-20 10:00:00,159.99,160.85,159.99,160.3,321856.0,159.99,160.85,159.99,160.3,321856.0
2016-07-20 10:30:00,160.31,160.84,160.16,160.52,258318.0,160.31,160.84,160.16,160.52,258318.0
2016-07-20 11:00:00,160.52,160.97,160.51,160.65,171660.0,160.52,160.97,160.51,160.65,171660.0
2016-07-20 11:30:00,160.7,160.81,160.37,160.66,152176.0,160.7,160.81,160.37,160.66,152176.0
2016-07-20 12:00:00,160.64,160.74,160.26,160.43,105829.0,160.64,160.74,160.26,160.43,105829.0
2016-07-20 12:30:00,160.43,160.76,160.29,160.41,211176.0,160.43,160.76,160.29,160.41,211176.0
2016-07-20 13:00:00,160.42,160.73,160.38,160.48,130887.0,160.42,160.73,160.38,160.48,130887.0
2016-07-20 13:30:00,160.49,160.54,160.26,160.53,103373.0,160.49,160.54,160.26,160.53,103373.0
2016-07-20 14:00:00,160.54,160.57,160.3,160.48,90416.0,160.54,160.57,160.3,160.48,90416.0
2016-07-20 14:30:00,160.49,160.74,160.45,160.51,195743.0,160.49,160.74,160.45,160.51,195743.0
2016-07-20 15:00:00,160.52,160.82,160.44,160.63,219470.0,160.52,160.82,160.44,160.63,219470.0
2016-07-20 15:30:00,160.62,160.81,160.42,160.5,545036.0,160.62,160.81,160.42,160.5,545036.0
2016-07-21 09:30:00,161.47,162.87,161.0,161.15,391818.0,161.47,162.87,161.0,161.15,391818.0
2016-07-21 10:00:00,161.17,161.7,160.78,161.2,190786.0,161.17,161.7,160.78,161.2,190786.0
2016-07-21 10:30:00,161.16,161.45,160.8,161.34,115769.0,161.16,161.45,160.8,161.34,115769.0
2016-07-21 11:00:00,161.29,161.4,161.0,161.03,115168.0,161.29,161.4,161.0,161.03,115168.0
2016-07-21 11:30:00,161.0,161.26,160.6,161.23,145049.0,161.0,161.26,160.6,161.23,145049.0
2016-07-21 12:00:00,161.27,161.27,160.97,161.03,147849.0,161.27,161.27,160.97,161.03,147849.0
2016-07-21 12:30:00,161.06,161.33,160.94,161.3,115008.0,161.06,161.33,160.94,161.3,115008.0
2016-07-21 13:00:00,161.31,161.68,161.29,161.5,91084.0,161.31,161.68,161.29,161.5,91084.0
2016-07-21 13:30:00,161.55,161.63,161.37,161.52,101860.0,161.55,161.63,161.37,161.52,101860.0
2016-07-21 14:00:00,161.48,161.56,161.34,161.4,81930.0,161.48,161.56,161.34,161.4,81930.0
2016-07-21 14:30:00,161.41,161.48,161.24,161.36,84932.0,161.41,161.48,161.24,161.36,84932.0
2016-07-21 15:00:00,161.35,161.5,160.97,161.38,110409.0,161.35,161.5,160.97,161.38,110409.0
2016-07-21 15:30:00,161.39,161.64,161.24,161.37,363531.0,161.39,161.64,161.24,161.37,363531.0
2016-07-22 09:30:00,162.06,162.64,161.12,161.12,179263.0,162.06,162.64,161.12,161.12,179263.0
2016-07-22 10:00:00,161.06,161.76,161.03,161.56,89522.0,161.06,161.76,161.03,161.56,89522.0
2016-07-22 10:30:00,161.57,161.92,161.5,161.79,94534.0,161.57,161.92,161.5,161.79,94534.0
2016-07-22 11:00:00,161.93,161.99,160.72,161.1,131880.0,161.93,161.99,160.72,161.1,131880.0
2016-07-22 11:30:00,161.05,161.25,160.9,161.0,122062.0,161.05,161.25,160.9,161.0,122062.0
2016-07-22 12:00:00,160.98,161.06,160.68,160.82,79805.0,160.98,161.06,160.68,160.82,79805.0
2016-07-22 12:30:00,160.81,160.95,160.45,160.83,66264.0,160.81,160.95,160.45,160.83,66264.0
2016-07-22 13:00:00,160.86,161.16,160.8,160.93,49615.0,160.86,161.16,160.8,160.93,49615.0
2016-07-22 13:30:00,160.96,161.4,160.94,161.33,38403.0,160.96,161.4,160.94,161.33,38403.0
2016-07-22 14:00:00,161.36,161.5,161.14,161.14,61520.0,161.36,161.5,161.14,161.14,61520.0
2016-07-22 14:30:00,161.14,161.27,160.8,161.01,60445.0,161.14,161.27,160.8,161.01,60445.0
2016-07-22 15:00:00,161.08,161.16,160.85,160.86,78644.0,161.08,161.16,160.85,160.86,78644.0
2016-07-22 15:30:00,160.86,160.91,160.63,160.88,248068.0,160.86,160.91,160.63,160.88,248068.0
2016-07-25 09:30:00,159.3,159.47,157.54,158.84,679296.0,159.3,159.47,157.54,158.84,679296.0
2016-07-25 10:00:00,158.84,159.16,158.4,159.14,217223.0,158.84,159.16,158.4,159.14,217223.0
2016-07-25 10:30:00,159.09,159.65,158.62,159.5,184734.0,159.09,159.65,158.62,159.5,184734.0
2016-07-25 11:00:00,159.45,159.8,158.97,159.8,141023.0,159.45,159.8,158.97,159.8,141023.0
2016-07-25 11:30:00,159.8,160.23,159.63,159.71,132185.0,159.8,160.23,159.63,159.71,132185.0
2016-07-25 12:00:00,159.74,160.37,159.72,160.05,126858.0,159.74,160.37,159.72,160.05,126858.0
2016-07-25 12:30:00,160.04,160.36,159.11,159.89,153641.0,160.04,160.36,159.11,159.89,153641.0
2016-07-25 13:00:00,159.84,160.3,159.65,160.15,75667.0,159.84,160.3,159.65,160.15,75667.0
2016-07-25 13:30:00,160.15,160.24,159.83,159.99,59558.0,160.15,160.24,159.83,159.99,59558.0
2016-07-25 14:00:00,159.94,160.05,159.82,160.01,107882.0,159.94,160.05,159.82,160.01,107882.0
2016-07-25 14:30:00,160.01,160.28,159.95,160.15,156434.0,160.01,160.28,159.95,160.15,156434.0
2016-07-25 15:00:00,160.15,160.19,159.96,160.09,90490.0,160.15,160.19,159.96,160.09,90490.0
2016-07-25 15:30:00,160.1,160.34,159.76,160.25,431514.0,160.1,160.34,159.76,160.25,431514.0
2016-07-26 09:30:00,159.89,163.28,159.46,162.75,569818.0,159.89,163.28,159.46,162.75,569818.0
2016-07-26 10:00:00,162.78,163.46,162.64,162.91,250636.0,162.78,163.46,162.64,162.91,250636.0
2016-07-26 10:30:00,162.92,163.16,162.1,162.25,122130.0,162.92,163.16,162.1,162.25,122130.0
2016-07-26 11:00:00,162.18,163.25,162.08,163.1,186842.0,162.18,163.25,162.08,163.1,186842.0
2016-07-26 11:30:00,163.1,163.25,162.79,163.07,154464.0,163.1,163.25,162.79,163.07,154464.0
2016-07-26 12:00:00,163.04,163.89,162.96,163.39,178584.0,163.04,163.89,162.96,163.39,178584.0
2016-07-26 12:30:00,163.29,164.1,163.29,163.76,117407.0,163.29,164.1,163.29,163.76,117407.0
2016-07-26 13:00:00,163.77,164.2,163.4,163.67,77915.0,163.77,164.2,163.4,163.67,77915.0
2016-07-26 13:30:00,163.62,164.18,163.58,164.15,72659.0,163.62,164.18,163.58,164.15,72659.0
2016-07-26 14:00:00,164.13,164.79,164.01,164.54,106305.0,164.13,164.79,164.01,164.54,106305.0
2016-07-26 14:30:00,164.48,164.67,164.0,164.09,88785.0,164.48,164.67,164.0,164.09,88785.0
2016-07-26 15:00:00,164.11,164.5,163.97,164.13,91364.0,164.11,164.5,163.97,164.13,91364.0
2016-07-26 15:30:00,164.1,164.35,163.57,164.04,280562.0,164.1,164.35,163.57,164.04,280562.0
2016-07-27 09:30:00,164.0,165.5,162.82,164.57,294423.0,164.0,165.5,162.82,164.57,294423.0
2016-07-27 10:00:00,164.6,164.64,163.83,164.49,151741.0,164.6,164.64,163.83,164.49,151741.0
2016-07-27 10:30:00,164.41,164.5,163.45,163.61,78309.0,164.41,164.5,163.45,163.61,78309.0
2016-07-27 11:00:00,163.64,164.06,163.44,164.03,66006.0,163.64,164.06,163.44,164.03,66006.0
2016-07-27 11:30:00,164.05,164.2,163.46,163.53,62546.0,164.05,164.2,163.46,163.53,62546.0
2016-07-27 12:00:00,163.48,163.51,162.89,163.07,83813.0,163.48,163.51,162.89,163.07,83813.0
2016-07-27 12:30:00,163.14,163.54,163.09,163.54,37388.0,163.14,163.54,163.09,163.54,37388.0
2016-07-27 13:00:00,163.6,164.14,163.56,163.83,70709.0,163.6,164.14,163.56,163.83,70709.0
2016-07-27 13:30:00,163.81,164.24,163.8,163.89,41952.0,163.81,164.24,163.8,163.89,41952.0
2016-07-27 14:00:00,163.8,164.92,163.5,164.75,121271.0,163.8,164.92,163.5,164.75,121271.0
2016-07-27 14:30:00,164.79,165.03,164.47,164.97,120794.0,164.79,165.03,164.47,164.97,120794.0
2016-07-27 15:00:00,165.02,165.5,164.98,165.38,188064.0,165.02,165.5,164.98,165.38,188064.0
2016-07-27 15:30:00,165.38,165.67,165.23,165.51,344952.0,165.38,165.67,165.23,165.51,344952.0
2016-07-28 09:30:00,166.9,167.86,165.76,166.82,465962.0,166.9,167.86,165.76,166.82,465962.0
2016-07-28 10:00:00,166.9,167.09,166.28,166.41,239446.0,166.9,167.09,166.28,166.41,239446.0
2016-07-28 10:30:00,166.49,167.58,166.25,166.53,226497.0,166.49,167.58,166.25,166.53,226497.0
2016-07-28 11:00:00,166.55,167.16,165.39,165.6,219691.0,166.55,167.16,165.39,165.6,219691.0
2016-07-28 11:30:00,165.6,166.05,165.52,166.02,128855.0,165.6,166.05,165.52,166.02,128855.0
2016-07-28 12:00:00,166.01,166.37,165.8,166.06,133017.0,166.01,166.37,165.8,166.06,133017.0
2016-07-28 12:30:00,166.09,166.29,165.73,165.77,136781.0,166.09,166.29,165.73,165.77,136781.0
2016-07-28 13:00:00,165.79,166.05,165.55,165.77,95907.0,165.79,166.05,165.55,165.77,95907.0
2016-07-28 13:30:00,165.78,166.0,165.53,165.81,149702.0,165.78,166.0,165.53,165.81,149702.0
2016-07-28 14:00:00,165.79,166.28,165.66,165.95,123021.0,165.79,166.28,165.66,165.95,123021.0
2016-07-28 14:30:00,165.94,166.37,165.76,166.08,168965.0,165.94,166.37,165.76,166.08,168965.0
2016-07-28 15:00:00,166.08,166.44,165.86,166.06,261394.0,166.08,166.44,165.86,166.06,261394.0
2016-07-28 15:30:00,166.04,166.93,165.15,165.58,584734.0,166.04,166.93,165.15,165.58,584734.0
2016-07-29 09:30:00,161.01,161.55,156.23,158.0,1910167.0,161.01,161.55,156.23,158.0,1910167.0
2016-07-29 10:00:00,158.01,158.09,156.6,157.31,836484.0,158.01,158.09,156.6,157.31,836484.0
2016-07-29 10:30:00,157.31,158.17,156.86,158.02,517099.0,157.31,158.17,156.86,158.02,517099.0
2016-07-29 11:00:00,158.0,160.35,157.08,159.96,609826.0,158.0,160.35,157.08,159.96,609826.0
2016-07-29 11:30:00,160.08,160.89,159.54,160.08,539395.0,160.08,160.89,159.54,160.08,539395.0
2016-07-29 12:00:00,159.98,160.1,159.35,160.0,235611.0,159.98,160.1,159.35,160.0,235611.0
2016-07-29 12:30:00,159.94,160.2,159.8,159.92,233508.0,159.94,160.2,159.8,159.92,233508.0
2016-07-29 13:00:00,159.95,160.26,159.5,160.0,293906.0,159.95,160.26,159.5,160.0,293906.0
2016-07-29 13:30:00,160.0,160.1,159.42,159.74,253887.0,160.0,160.1,159.42,159.74,253887.0
2016-07-29 14:00:00,159.69,159.78,159.38,159.48,159098.0,159.69,159.78,159.38,159.48,159098.0
2016-07-29 14:30:00,159.5,159.61,159.03,159.17,213936.0,159.5,159.61,159.03,159.17,213936.0
2016-07-29 15:00:00,159.19,159.4,159.12,159.26,191375.0,159.19,159.4,159.12,159.26,191375.0
2016-07-29 15:30:00,159.25,159.64,159.01,159.6,886591.0,159.25,159.64,159.01,159.6,886591.0
2016-08-01 09:30:00,159.74,159.8,158.62,159.0,507899.0,159.74,159.8,158.62,159.0,507899.0
2016-08-01 10:00:00,159.01,160.18,158.92,160.12,268117.0,159.01,160.18,158.92,160.12,268117.0
2016-08-01 10:30:00,160.1,161.18,159.95,161.01,428884.0,160.1,161.18,159.95,161.01,428884.0
2016-08-01 11:00:00,161.0,161.57,160.84,161.57,210424.0,161.0,161.57,160.84,161.57,210424.0
2016-08-01 11:30:00,161.58,163.19,161.43,162.81,381788.0,161.58,163.19,161.43,162.81,381788.0
2016-08-01 12:00:00,162.83,162.92,161.69,161.79,233496.0,162.83,162.92,161.69,161.79,233496.0
2016-08-01 12:30:00,161.79,162.39,161.69,162.07,156460.0,161.79,162.39,161.69,162.07,156460.0
2016-08-01 13:00:00,162.04,163.03,162.03,162.98,225926.0,162.04,163.03,162.03,162.98,225926.0
2016-08-01 13:30:00,162.95,163.36,162.71,163.33,134417.0,162.95,163.36,162.71,163.33,134417.0
2016-08-01 14:00:00,163.3,164.11,162.91,162.91,275965.0,163.3,164.11,162.91,162.91,275965.0
2016-08-01 14:30:00,162.91,163.17,162.9,162.97,87386.0,162.91,163.17,162.9,162.97,87386.0
2016-08-01 15:00:00,162.94,163.11,162.52,162.57,178321.0,162.94,163.11,162.52,162.57,178321.0
2016-08-01 15:30:00,162.53,163.5,162.5,163.23,591702.0,162.53,163.5,162.5,163.23,591702.0
2016-08-02 09:30:00,162.16,164.5,161.88,163.17,284037.0,162.16,164.5,161.88,163.17,284037.0
2016-08-02 10:00:00,163.15,163.27,162.13,162.23,114643.0,163.15,163.27,162.13,162.23,114643.0
2016-08-02 10:30:00,162.23,162.54,161.15,161.21,116433.0,162.23,162.54,161.15,161.21,116433.0
2016-08-02 11:00:00,161.22,161.64,160.96,161.15,82312.0,161.22,161.64,160.96,161.15,82312.0
2016-08-02 11:30:00,161.15,161.29,160.64,161.29,57466.0,161.15,161.29,160.64,161.29,57466.0
2016-08-02 12:00:00,161.29,161.45,160.71,161.44,59078.0,161.29,161.45,160.71,161.44,59078.0
2016-08-02 12:30:00,161.46,161.49,160.9,160.9,35576.0,161.46,161.49,160.9,160.9,35576.0
2016-08-02 13:00:00,160.9,161.07,160.38,160.96,77229.0,160.9,161.07,160.38,160.96,77229.0
2016-08-02 13:30:00,160.88,160.96,160.46,160.54,42718.0,160.88,160.96,160.46,160.54,42718.0
2016-08-02 14:00:00,160.57,161.36,160.51,161.19,84017.0,160.57,161.36,160.51,161.19,84017.0
2016-08-02 14:30:00,161.17,161.26,160.91,161.07,76946.0,161.17,161.26,160.91,161.07,76946.0
2016-08-02 15:00:00,161.13,161.37,160.33,160.55,134089.0,161.13,161.37,160.33,160.55,134089.0
2016-08-02 15:30:00,160.52,161.02,160.5,160.75,334488.0,160.52,161.02,160.5,160.75,334488.0
2016-08-03 09:30:00,161.07,162.0,160.13,161.82,231105.0,161.07,162.0,160.13,161.82,231105.0
2016-08-03 10:00:00,161.8,162.72,161.71,162.29,147610.0,161.8,162.72,161.71,162.29,147610.0
2016-08-03 10:30:00,162.24,162.26,161.25,161.75,109046.0,162.24,162.26,161.25,161.75,109046.0
2016-08-03 11:00:00,161.79,161.99,161.59,161.98,72451.0,161.79,161.99,161.59,161.98,72451.0
2016-08-03 11:30:00,161.97,162.18,161.77,161.9,108455.0,161.97,162.18,161.77,161.9,108455.0
2016-08-03 12:00:00,161.87,162.02,161.76,161.82,47274.0,161.87,162.02,161.76,161.82,47274.0
2016-08-03 12:30:00,161.85,162.39,161.84,162.39,45149.0,161.85,162.39,161.84,162.39,45149.0
2016-08-03 13:00:00,162.39,162.83,162.24,162.7,103019.0,162.39,162.83,162.24,162.7,103019.0
2016-08-03 13:30:00,162.73,162.81,162.4,162.53,84764.0,162.73,162.81,162.4,162.53,84764.0
2016-08-03 14:00:00,162.57,162.9,162.51,162.68,71570.0,162.57,162.9,162.51,162.68,71570.0
2016-08-03 14:30:00,162.66,162.78,162.49,162.78,35384.0,162.66,162.78,162.49,162.78,35384.0
2016-08-03 15:00:00,162.74,163.2,162.71,163.0,116378.0,162.74,163.2,162.71,163.0,116378.0
2016-08-03 15:30:00,163.02,163.02,162.0,162.25,260764.0,163.02,163.02,162.0,162.25,260764.0
2016-08-04 09:30:00,162.72,164.16,162.6,162.6,158177.0,162.72,164.16,162.6,162.6,158177.0
2016-08-04 10:00:00,162.7,163.14,161.72,161.86,148197.0,162.7,163.14,161.72,161.86,148197.0
2016-08-04 10:30:00,161.86,162.71,161.67,162.71,103807.0,161.86,162.71,161.67,162.71,103807.0
2016-08-04 11:00:00,162.68,162.9,162.35,162.49,112757.0,162.68,162.9,162.35,162.49,112757.0
2016-08-04 11:30:00,162.5,162.53,162.36,162.46,126324.0,162.5,162.53,162.36,162.46,126324.0
2016-08-04 12:00:00,162.49,162.51,162.36,162.47,71289.0,162.49,162.51,162.36,162.47,71289.0
2016-08-04 12:30:00,162.43,162.5,162.25,162.29,59532.0,162.43,162.5,162.25,162.29,59532.0
2016-08-04 13:00:00,162.29,162.31,161.87,161.93,88279.0,162.29,162.31,161.87,161.93,88279.0
2016-08-04 13:30:00,161.98,162.0,161.69,161.75,70339.0,161.98,162.0,161.69,161.75,70339.0
2016-08-04 14:00:00,161.79,162.0,161.75,161.99,61050.0,161.79,162.0,161.75,161.99,61050.0
2016-08-04 14:30:00,161.98,162.0,161.4,161.47,72845.0,161.98,162.0,161.4,161.47,72845.0
2016-08-04 15:00:00,161.47,161.5,161.33,161.5,100460.0,161.47,161.5,161.33,161.5,100460.0
2016-08-04 15:30:00,161.5,162.65,161.46,162.57,287235.0,161.5,162.65,161.46,162.57,287235.0
2016-08-05 09:30:00,163.5,165.0,163.2,164.4,279428.0,163.5,165.0,163.2,164.4,279428.0
2016-08-05 10:00:00,164.33,164.5,164.13,164.28,196328.0,164.33,164.5,164.13,164.28,196328.0
2016-08-05 10:30:00,164.24,164.8,164.23,164.79,73039.0,164.24,164.8,164.23,164.79,73039.0
2016-08-05 11:00:00,164.74,165.98,164.66,165.96,180999.0,164.74,165.98,164.66,165.96,180999.0
2016-08-05 11:30:00,165.96,166.95,165.85,166.63,329667.0,165.96,166.95,165.85,166.63,329667.0
2016-08-05 12:00:00,166.66,167.37,166.63,166.82,112456.0,166.66,167.37,166.63,166.82,112456.0
2016-08-05 12:30:00,166.8,167.38,166.76,167.36,121486.0,166.8,167.38,166.76,167.36,121486.0
2016-08-05 13:00:00,167.38,167.64,167.2,167.58,136214.0,167.38,167.64,167.2,167.58,136214.0
2016-08-05 13:30:00,167.57,168.1,167.56,167.84,176814.0,167.57,168.1,167.56,167.84,176814.0
2016-08-05 14:00:00,167.91,168.0,167.37,167.48,84713.0,167.91,168.0,167.37,167.48,84713.0
2016-08-05 14:30:00,167.49,168.17,167.36,168.13,133538.0,167.49,168.17,167.36,168.13,133538.0
2016-08-05 15:00:00,168.05,168.24,167.79,167.95,134883.0,168.05,168.24,167.79,167.95,134883.0
2016-08-05 15:30:00,167.94,167.94,167.3,167.39,548094.0,167.94,167.94,167.3,167.39,548094.0
2016-08-08 09:30:00,167.15,169.49,167.15,168.48,337648.0,167.15,169.49,167.15,168.48,337648.0
2016-08-08 10:00:00,168.48,168.5,166.73,167.76,181961.0,168.48,168.5,166.73,167.76,181961.0
2016-08-08 10:30:00,167.57,168.0,166.11,166.96,150335.0,167.57,168.0,166.11,166.96,150335.0
2016-08-08 11:00:00,167.0,167.15,166.62,166.75,74270.0,167.0,167.15,166.62,166.75,74270.0
2016-08-08 11:30:00,166.65,166.99,166.43,166.65,63316.0,166.65,166.99,166.43,166.65,63316.0
2016-08-08 12:00:00,166.7,167.0,166.62,166.82,61737.0,166.7,167.0,166.62,166.82,61737.0
2016-08-08 12:30:00,166.82,167.28,166.54,166.54,44588.0,166.82,167.28,166.54,166.54,44588.0
2016-08-08 13:00:00,166.55,167.16,166.49,166.73,45204.0,166.55,167.16,166.49,166.73,45204.0
2016-08-08 13:30:00,166.73,166.8,166.38,166.45,46231.0,166.73,166.8,166.38,166.45,46231.0
2016-08-08 14:00:00,166.45,166.55,165.73,166.03,67739.0,166.45,166.55,165.73,166.03,67739.0
2016-08-08 14:30:00,166.09,166.26,165.77,166.01,51597.0,166.09,166.26,165.77,166.01,51597.0
2016-08-08 15:00:00,166.04,166.23,165.9,166.03,73928.0,166.04,166.23,165.9,166.03,73928.0
2016-08-08 15:30:00,166.04,166.47,166.04,166.33,220239.0,166.04,166.47,166.04,166.33,220239.0
2016-08-09 09:30:00,165.9,166.56,165.69,166.0,122841.0,165.9,166.56,165.69,166.0,122841.0
2016-08-09 10:00:00,166.03,166.55,165.91,166.14,76396.0,166.03,166.55,165.91,166.14,76396.0
2016-08-09 10:30:00,166.15,166.43,165.15,165.39,125562.0,166.15,166.43,165.15,165.39,125562.0
2016-08-09 11:00:00,165.39,165.88,165.32,165.41,78927.0,165.39,165.88,165.32,165.41,78927.0
2016-08-09 11:30:00,165.42,165.44,164.98,165.03,107133.0,165.42,165.44,164.98,165.03,107133.0
2016-08-09 12:00:00,165.03,165.29,164.99,165.02,55590.0,165.03,165.29,164.99,165.02,55590.0
2016-08-09 12:30:00,165.06,165.24,164.91,165.06,50301.0,165.06,165.24,164.91,165.06,50301.0
2016-08-09 13:00:00,165.04,165.29,164.91,164.95,51237.0,165.04,165.29,164.91,164.95,51237.0
2016-08-09 13:30:00,164.95,165.05,164.68,164.81,55934.0,164.95,165.05,164.68,164.81,55934.0
2016-08-09 14:00:00,164.8,165.11,164.8,164.91,50659.0,164.8,165.11,164.8,164.91,50659.0
2016-08-09 14:30:00,164.92,165.28,164.82,165.28,38579.0,164.92,165.28,164.82,165.28,38579.0
2016-08-09 15:00:00,165.27,165.28,165.0,165.15,51552.0,165.27,165.28,165.0,165.15,51552.0
2016-08-09 15:30:00,165.14,165.66,165.11,165.54,179308.0,165.14,165.66,165.11,165.54,179308.0
2016-08-10 09:30:00,166.46,167.45,165.92,166.95,260583.0,166.46,167.45,165.92,166.95,260583.0
2016-08-10 10:00:00,166.84,167.11,165.83,165.97,98207.0,166.84,167.11,165.83,165.97,98207.0
2016-08-10 10:30:00,165.91,166.83,165.78,166.67,74698.0,165.91,166.83,165.78,166.67,74698.0
2016-08-10 11:00:00,166.68,166.93,166.04,166.14,194991.0,166.68,166.93,166.04,166.14,194991.0
2016-08-10 11:30:00,166.15,166.16,165.15,165.36,139956.0,166.15,166.16,165.15,165.36,139956.0
2016-08-10 12:00:00,165.32,165.9,165.3,165.55,39556.0,165.32,165.9,165.3,165.55,39556.0
2016-08-10 12:30:00,165.59,165.85,165.5,165.5,19215.0,165.59,165.85,165.5,165.5,19215.0
2016-08-10 13:00:00,165.57,165.64,165.12,165.27,38022.0,165.57,165.64,165.12,165.27,38022.0
2016-08-10 13:30:00,165.27,165.29,165.0,165.02,45320.0,165.27,165.29,165.0,165.02,45320.0
2016-08-10 14:00:00,165.03,165.33,165.0,165.13,42804.0,165.03,165.33,165.0,165.13,42804.0
2016-08-10 14:30:00,165.13,165.21,165.0,165.09,41659.0,165.13,165.21,165.0,165.09,41659.0
2016-08-10 15:00:00,165.15,165.5,165.0,165.22,60564.0,165.15,165.5,165.0,165.22,60564.0
2016-08-10 15:30:00,165.27,165.63,165.17,165.63,133831.0,165.27,165.63,165.17,165.63,133831.0
2016-08-11 09:30:00,168.13,168.75,166.65,166.65,239013.0,168.13,168.75,166.65,166.65,239013.0
2016-08-11 10:00:00,166.72,167.39,166.58,166.85,94994.0,166.72,167.39,166.58,166.85,94994.0
2016-08-11 10:30:00,166.77,167.11,166.51,166.88,76334.0,166.77,167.11,166.51,166.88,76334.0
2016-08-11 11:00:00,166.88,166.98,166.7,166.86,45053.0,166.88,166.98,166.7,166.86,45053.0
2016-08-11 11:30:00,166.82,167.07,166.65,167.04,57087.0,166.82,167.07,166.65,167.04,57087.0
2016-08-11 12:00:00,167.06,167.11,166.92,166.99,35615.0,167.06,167.11,166.92,166.99,35615.0
2016-08-11 12:30:00,167.0,167.36,166.98,167.26,79464.0,167.0,167.36,166.98,167.26,79464.0
2016-08-11 13:00:00,167.34,167.78,167.24,167.72,87808.0,167.34,167.78,167.24,167.72,87808.0
2016-08-11 13:30:00,167.7,168.09,167.45,167.86,80059.0,167.7,168.09,167.45,167.86,80059.0
2016-08-11 14:00:00,167.88,168.5,167.88,168.2,94612.0,167.88,168.5,167.88,168.2,94612.0
2016-08-11 14:30:00,168.15,168.24,167.84,167.93,45638.0,168.15,168.24,167.84,167.93,45638.0
2016-08-11 15:00:00,167.97,168.13,167.83,168.06,74208.0,167.97,168.13,167.83,168.06,74208.0
2016-08-11 15:30:00,168.05,168.24,167.6,167.75,191820.0,168.05,168.24,167.6,167.75,191820.0
2016-08-12 09:30:00,167.57,168.55,166.84,167.76,342355.0,167.57,168.55,166.84,167.76,342355.0
2016-08-12 10:00:00,167.67,167.96,167.0,167.36,133881.0,167.67,167.96,167.0,167.36,133881.0
2016-08-12 10:30:00,167.38,167.48,166.84,166.89,107636.0,167.38,167.48,166.84,166.89,107636.0
2016-08-12 11:00:00,166.86,167.55,166.8,167.3,130938.0,166.86,167.55,166.8,167.3,130938.0
2016-08-12 11:30:00,167.36,167.38,166.32,167.22,151468.0,167.36,167.38,166.32,167.22,151468.0
2016-08-12 12:00:00,167.21,167.24,166.84,167.22,46662.0,167.21,167.24,166.84,167.22,46662.0
2016-08-12 12:30:00,167.22,167.28,167.04,167.16,52320.0,167.22,167.28,167.04,167.16,52320.0
2016-08-12 13:00:00,167.15,167.2,166.99,167.1,44210.0,167.15,167.2,166.99,167.1,44210.0
2016-08-12 13:30:00,167.1,168.0,167.03,167.84,101738.0,167.1,168.0,167.03,167.84,101738.0
2016-08-12 14:00:00,167.77,167.83,167.43,167.77,50749.0,167.77,167.83,167.43,167.77,50749.0
2016-08-12 14:30:00,167.71,168.2,167.71,168.14,83701.0,167.71,168.2,167.71,168.14,83701.0
2016-08-12 15:00:00,168.15,168.16,167.59,167.6,75359.0,168.15,168.16,167.59,167.6,75359.0
2016-08-12 15:30:00,167.59,168.01,167.43,167.98,192239.0,167.59,168.01,167.43,167.98,192239.0
2016-08-15 09:30:00,169.22,173.49,169.0,173.02,784485.0,169.22,173.49,169.0,173.02,784485.0
2016-08-15 10:00:00,173.2,174.15,172.88,173.5,382696.0,173.2,174.15,172.88,173.5,382696.0
2016-08-15 10:30:00,173.51,173.95,173.0,173.85,194979.0,173.51,173.95,173.0,173.85,194979.0
2016-08-15 11:00:00,173.8,174.83,173.79,174.75,267765.0,173.8,174.83,173.79,174.75,267765.0
2016-08-15 11:30:00,174.71,174.96,174.27,174.64,188215.0,174.71,174.96,174.27,174.64,188215.0
2016-08-15 12:00:00,174.61,174.8,174.36,174.5,102074.0,174.61,174.8,174.36,174.5,102074.0
2016-08-15 12:30:00,174.47,174.66,174.38,174.48,75310.0,174.47,174.66,174.38,174.48,75310.0
2016-08-15 13:00:00,174.45,174.56,174.11,174.23,87261.0,174.45,174.56,174.11,174.23,87261.0
2016-08-15 13:30:00,174.28,174.49,174.2,174.43,99418.0,174.28,174.49,174.2,174.43,99418.0
2016-08-15 14:00:00,174.41,174.5,174.1,174.15,97832.0,174.41,174.5,174.1,174.15,97832.0
2016-08-15 14:30:00,174.11,174.12,173.21,173.38,118604.0,174.11,174.12,173.21,173.38,118604.0
2016-08-15 15:00:00,173.38,173.5,172.62,172.62,226142.0,173.38,173.5,172.62,172.62,226142.0
2016-08-15 15:30:00,172.61,173.24,172.56,172.97,335648.0,172.61,173.24,172.56,172.97,335648.0
2016-08-16 09:30:00,173.0,173.45,171.09,171.41,423760.0,173.0,173.45,171.09,171.41,423760.0
2016-08-16 10:00:00,171.41,171.81,170.94,171.01,198196.0,171.41,171.81,170.94,171.01,198196.0
2016-08-16 10:30:00,171.0,171.95,170.9,171.71,129722.0,171.0,171.95,170.9,171.71,129722.0
2016-08-16 11:00:00,171.71,171.73,171.37,171.46,104706.0,171.71,171.73,171.37,171.46,104706.0
2016-08-16 11:30:00,171.52,172.97,171.4,172.67,143802.0,171.52,172.97,171.4,172.67,143802.0
2016-08-16 12:00:00,172.73,172.78,172.4,172.44,59428.0,172.73,172.78,172.4,172.44,59428.0
2016-08-16 12:30:00,172.44,172.79,172.4,172.71,69109.0,172.44,172.79,172.4,172.71,69109.0
2016-08-16 13:00:00,172.74,173.55,172.72,173.28,136572.0,172.74,173.55,172.72,173.28,136572.0
2016-08-16 13:30:00,173.25,173.98,173.21,173.92,124623.0,173.25,173.98,173.21,173.92,124623.0
2016-08-16 14:00:00,173.89,174.42,173.73,173.74,121456.0,173.89,174.42,173.73,173.74,121456.0
2016-08-16 14:30:00,173.77,174.1,173.52,173.8,59728.0,173.77,174.1,173.52,173.8,59728.0
2016-08-16 15:00:00,173.77,174.17,173.67,173.97,107072.0,173.77,174.17,173.67,173.97,107072.0
2016-08-16 15:30:00,173.95,174.04,173.26,173.31,396752.0,173.95,174.04,173.26,173.31,396752.0
2016-08-17 09:30:00,173.98,174.0,172.01,172.85,401540.0,173.98,174.0,172.01,172.85,401540.0
2016-08-17 10:00:00,172.85,173.9,172.57,173.5,157159.0,172.85,173.9,172.57,173.5,157159.0
2016-08-17 10:30:00,173.54,173.95,172.88,172.88,344569.0,173.54,173.95,172.88,172.88,344569.0
2016-08-17 11:00:00,172.88,173.1,172.52,172.52,168444.0,172.88,173.1,172.52,172.52,168444.0
2016-08-17 11:30:00,172.52,172.98,172.49,172.78,85523.0,172.52,172.98,172.49,172.78,85523.0
2016-08-17 12:00:00,172.85,173.0,172.37,172.41,55914.0,172.85,173.0,172.37,172.41,55914.0
2016-08-17 12:30:00,172.37,173.06,172.3,172.89,64202.0,172.37,173.06,172.3,172.89,64202.0
2016-08-17 13:00:00,172.98,173.01,172.73,172.86,29894.0,172.98,173.01,172.73,172.86,29894.0
2016-08-17 13:30:00,172.87,173.2,172.73,172.86,48704.0,172.87,173.2,172.73,172.86,48704.0
2016-08-17 14:00:00,172.89,173.38,172.38,173.3,92946.0,172.89,173.38,172.38,173.3,92946.0
2016-08-17 14:30:00,173.29,173.29,172.88,173.1,72749.0,173.29,173.29,172.88,173.1,72749.0
2016-08-17 15:00:00,173.14,173.15,172.42,172.81,98348.0,173.14,173.15,172.42,172.81,98348.0
2016-08-17 15:30:00,172.83,172.84,172.47,172.73,275110.0,172.83,172.84,172.47,172.73,275110.0
2016-08-18 09:30:00,173.03,174.8,173.03,173.34,392059.0,173.03,174.8,173.03,173.34,392059.0
2016-08-18 10:00:00,173.34,173.54,172.68,173.29,105700.0,173.34,173.54,172.68,173.29,105700.0
2016-08-18 10:30:00,173.3,174.69,173.13,174.62,148276.0,173.3,174.69,173.13,174.62,148276.0
2016-08-18 11:00:00,174.65,175.0,174.54,174.88,232394.0,174.65,175.0,174.54,174.88,232394.0
2016-08-18 11:30:00,174.82,175.67,174.66,174.72,222255.0,174.82,175.67,174.66,174.72,222255.0
2016-08-18 12:00:00,174.7,175.01,174.69,174.82,74980.0,174.7,175.01,174.69,174.82,74980.0
2016-08-18 12:30:00,174.85,175.15,174.56,174.67,109848.0,174.85,175.15,174.56,174.67,109848.0
2016-08-18 13:00:00,174.67,174.97,174.65,174.89,53162.0,174.67,174.97,174.65,174.89,53162.0
2016-08-18 13:30:00,174.89,175.1,174.89,175.0,46048.0,174.89,175.1,174.89,175.0,46048.0
2016-08-18 14:00:00,175.03,175.8,175.02,175.41,289532.0,175.03,175.8,175.02,175.41,289532.0
2016-08-18 14:30:00,175.36,175.54,175.08,175.52,107062.0,175.36,175.54,175.08,175.52,107062.0
2016-08-18 15:00:00,175.47,175.58,175.28,175.39,93717.0,175.47,175.58,175.28,175.39,93717.0
2016-08-18 15:30:00,175.33,175.47,175.0,175.43,285595.0,175.33,175.47,175.0,175.43,285595.0
2016-08-19 09:30:00,175.26,177.01,174.86,176.9,345538.0,175.26,177.01,174.86,176.9,345538.0
2016-08-19 10:00:00,176.86,177.93,176.52,177.84,324584.0,176.86,177.93,176.52,177.84,324584.0
2016-08-19 10:30:00,177.79,177.87,177.0,177.64,144913.0,177.79,177.87,177.0,177.64,144913.0
2016-08-19 11:00:00,177.56,178.77,177.43,178.71,230998.0,177.56,178.77,177.43,178.71,230998.0
2016-08-19 11:30:00,178.63,178.87,177.97,178.06,225154.0,178.63,178.87,177.97,178.06,225154.0
2016-08-19 12:00:00,178.08,178.72,177.81,178.03,170813.0,178.08,178.72,177.81,178.03,170813.0
2016-08-19 12:30:00,178.0,178.0,177.07,177.21,94956.0,178.0,178.0,177.07,177.21,94956.0
2016-08-19 13:00:00,177.16,177.56,176.75,177.44,93226.0,177.16,177.56,176.75,177.44,93226.0
2016-08-19 13:30:00,177.46,177.69,177.12,177.15,81315.0,177.46,177.69,177.12,177.15,81315.0
2016-08-19 14:00:00,177.22,177.55,176.98,177.43,127342.0,177.22,177.55,176.98,177.43,127342.0
2016-08-19 14:30:00,177.43,177.79,177.09,177.7,121785.0,177.43,177.79,177.09,177.7,121785.0
2016-08-19 15:00:00,177.68,177.83,177.49,177.8,76699.0,177.68,177.83,177.49,177.8,76699.0
2016-08-19 15:30:00,177.8,177.96,177.43,177.53,340649.0,177.8,177.96,177.43,177.53,340649.0
2016-08-22 09:30:00,177.88,178.0,174.06,174.22,624830.0,177.88,178.0,174.06,174.22,624830.0
2016-08-22 10:00:00,174.15,175.49,173.27,175.28,408960.0,174.15,175.49,173.27,175.28,408960.0
2016-08-22 10:30:00,175.25,175.4,174.47,174.52,149202.0,175.25,175.4,174.47,174.52,149202.0
2016-08-22 11:00:00,174.5,175.0,173.75,173.85,127978.0,174.5,175.0,173.75,173.85,127978.0
2016-08-22 11:30:00,173.85,174.41,173.67,174.13,105200.0,173.85,174.41,173.67,174.13,105200.0
2016-08-22 12:00:00,174.15,174.38,173.18,173.91,110040.0,174.15,174.38,173.18,173.91,110040.0
2016-08-22 12:30:00,173.91,174.59,173.9,174.24,76535.0,173.91,174.59,173.9,174.24,76535.0
2016-08-22 13:00:00,174.21,174.41,173.77,174.12,77211.0,174.21,174.41,173.77,174.12,77211.0
2016-08-22 13:30:00,174.09,174.77,174.06,174.53,75633.0,174.09,174.77,174.06,174.53,75633.0
2016-08-22 14:00:00,174.56,174.57,173.99,174.0,59075.0,174.56,174.57,173.99,174.0,59075.0
2016-08-22 14:30:00,173.99,174.33,173.75,173.83,53383.0,173.99,174.33,173.75,173.83,53383.0
2016-08-22 15:00:00,173.83,173.99,173.36,173.47,119590.0,173.83,173.99,173.36,173.47,119590.0
2016-08-22 15:30:00,173.46,173.96,173.44,173.85,315778.0,173.46,173.96,173.44,173.85,315778.0
2016-08-23 09:30:00,174.26,174.9,173.56,173.96,178107.0,174.26,174.9,173.56,173.96,178107.0
2016-08-23 10:00:00,174.04,174.19,173.52,173.9,96185.0,174.04,174.19,173.52,173.9,96185.0
2016-08-23 10:30:00,173.9,174.56,173.84,174.44,81267.0,173.9,174.56,173.84,174.44,81267.0
2016-08-23 11:00:00,174.43,174.47,173.81,174.35,57868.0,174.43,174.47,173.81,174.35,57868.0
2016-08-23 11:30:00,174.32,175.41,174.23,175.27,143095.0,174.32,175.41,174.23,175.27,143095.0
2016-08-23 12:00:00,175.27,175.29,174.27,174.3,78030.0,175.27,175.29,174.27,174.3,78030.0
2016-08-23 12:30:00,174.26,174.46,173.9,174.12,95583.0,174.26,174.46,173.9,174.12,95583.0
2016-08-23 13:00:00,174.04,174.52,174.04,174.48,51652.0,174.04,174.52,174.04,174.48,51652.0
2016-08-23 13:30:00,174.47,174.47,173.75,173.82,62147.0,174.47,174.47,173.75,173.82,62147.0
2016-08-23 14:00:00,173.81,174.1,173.43,174.06,57403.0,173.81,174.1,173.43,174.06,57403.0
2016-08-23 14:30:00,174.01,174.17,173.76,173.94,40128.0,174.01,174.17,173.76,173.94,40128.0
2016-08-23 15:00:00,173.97,174.1,173.65,173.72,78162.0,173.97,174.1,173.65,173.72,78162.0
2016-08-23 15:30:00,173.7,173.74,173.16,173.5,322801.0,173.7,173.74,173.16,173.5,322801.0
2016-08-24 09:30:00,174.04,175.0,173.3,173.88,181013.0,174.04,175.0,173.3,173.88,181013.0
2016-08-24 10:00:00,173.86,174.25,173.75,174.05,66738.0,173.86,174.25,173.75,174.05,66738.0
2016-08-24 10:30:00,174.0,174.24,173.78,174.06,92996.0,174.0,174.24,173.78,174.06,92996.0
2016-08-24 11:00:00,174.02,174.03,173.56,173.68,83644.0,174.02,174.03,173.56,173.68,83644.0
2016-08-24 11:30:00,173.67,173.72,173.04,173.19,63822.0,173.67,173.72,173.04,173.19,63822.0
2016-08-24 12:00:00,173.16,173.75,173.16,173.43,37798.0,173.16,173.75,173.16,173.43,37798.0
2016-08-24 12:30:00,173.41,173.82,173.38,173.73,73673.0,173.41,173.82,173.38,173.73,73673.0
2016-08-24 13:00:00,173.7,173.72,173.3,173.35,52966.0,173.7,173.72,173.3,173.35,52966.0
2016-08-24 13:30:00,173.39,173.39,172.67,172.85,73844.0,173.39,173.39,172.67,172.85,73844.0
2016-08-24 14:00:00,172.89,172.9,172.17,172.33,93207.0,172.89,172.9,172.17,172.33,93207.0
2016-08-24 14:30:00,172.34,172.37,171.56,171.94,136626.0,172.34,172.37,171.56,171.94,136626.0
2016-08-24 15:00:00,171.94,172.03,170.9,171.22,136770.0,171.94,172.03,170.9,171.22,136770.0
2016-08-24 15:30:00,171.24,171.49,170.92,171.49,246521.0,171.24,171.49,170.92,171.49,246521.0
2016-08-25 09:30:00,171.6,173.16,171.47,172.61,154714.0,171.6,173.16,171.47,172.61,154714.0
2016-08-25 10:00:00,172.47,173.05,172.43,172.78,113784.0,172.47,173.05,172.43,172.78,113784.0
2016-08-25 10:30:00,172.78,173.14,172.5,173.05,94385.0,172.78,173.14,172.5,173.05,94385.0
2016-08-25 11:00:00,173.0,173.8,172.98,173.39,104168.0,173.0,173.8,172.98,173.39,104168.0
2016-08-25 11:30:00,173.36,173.57,172.88,173.09,53715.0,173.36,173.57,172.88,173.09,53715.0
2016-08-25 12:00:00,173.06,174.1,172.96,173.78,110646.0,173.06,174.1,172.96,173.78,110646.0
2016-08-25 12:30:00,173.82,173.91,173.45,173.48,38223.0,173.82,173.91,173.45,173.48,38223.0
2016-08-25 13:00:00,173.55,173.8,173.44,173.56,81539.0,173.55,173.8,173.44,173.56,81539.0
2016-08-25 13:30:00,173.54,173.57,172.93,173.2,50712.0,173.54,173.57,172.93,173.2,50712.0
2016-08-25 14:00:00,173.21,173.25,172.8,173.08,55496.0,173.21,173.25,172.8,173.08,55496.0
2016-08-25 14:30:00,173.04,173.33,172.75,172.85,65833.0,173.04,173.33,172.75,172.85,65833.0
2016-08-25 15:00:00,172.84,173.2,172.65,173.09,44545.0,172.84,173.2,172.65,173.09,44545.0
2016-08-25 15:30:00,173.07,173.13,172.62,172.84,125938.0,173.07,173.13,172.62,172.84,125938.0
2016-08-26 09:30:00,173.12,174.61,172.85,174.11,146035.0,173.12,174.61,172.85,174.11,146035.0
2016-08-26 10:00:00,174.19,175.6,173.53,175.11,144221.0,174.19,175.6,173.53,175.11,144221.0
2016-08-26 10:30:00,175.15,175.15,174.24,174.24,99342.0,175.15,175.15,174.24,174.24,99342.0
2016-08-26 11:00:00,174.24,175.02,173.87,174.98,78160.0,174.24,175.02,173.87,174.98,78160.0
2016-08-26 11:30:00,174.98,174.98,173.44,173.68,87252.0,174.98,174.98,173.44,173.68,87252.0
2016-08-26 12:00:00,173.65,173.67,172.78,173.06,109278.0,173.65,173.67,172.78,173.06,109278.0
2016-08-26 12:30:00,173.06,173.28,172.61,172.81,52036.0,173.06,173.28,172.61,172.81,52036.0
2016-08-26 13:00:00,172.81,173.15,172.39,172.76,50475.0,172.81,173.15,172.39,172.76,50475.0
2016-08-26 13:30:00,172.76,172.85,172.3,172.4,47096.0,172.76,172.85,172.3,172.4,47096.0
2016-08-26 14:00:00,172.41,172.52,172.1,172.29,80087.0,172.41,172.52,172.1,172.29,80087.0
2016-08-26 14:30:00,172.28,172.53,172.07,172.49,40956.0,172.28,172.53,172.07,172.49,40956.0
2016-08-26 15:00:00,172.47,173.22,172.46,173.1,68889.0,172.47,173.22,172.46,173.1,68889.0
2016-08-26 15:30:00,173.18,173.53,173.08,173.47,164246.0,173.18,173.53,173.08,173.47,164246.0
2016-08-29 09:30:00,173.85,173.9,172.1,172.92,145422.0,173.85,173.9,172.1,172.92,145422.0
2016-08-29 10:00:00,172.99,173.38,172.35,172.54,102955.0,172.99,173.38,172.35,172.54,102955.0
2016-08-29 10:30:00,172.54,172.63,171.48,171.61,101459.0,172.54,172.63,171.48,171.61,101459.0
2016-08-29 11:00:00,171.68,172.12,171.63,171.97,78376.0,171.68,172.12,171.63,171.97,78376.0
2016-08-29 11:30:00,172.03,172.73,171.87,172.42,99983.0,172.03,172.73,171.87,172.42,99983.0
2016-08-29 12:00:00,172.45,172.95,172.37,172.95,117452.0,172.45,172.95,172.37,172.95,117452.0
2016-08-29 12:30:00,172.94,173.21,172.9,173.2,162480.0,172.94,173.21,172.9,173.2,162480.0
2016-08-29 13:00:00,173.21,173.49,173.16,173.42,55835.0,173.21,173.49,173.16,173.42,55835.0
2016-08-29 13:30:00,173.42,173.79,173.34,173.52,63351.0,173.42,173.79,173.34,173.52,63351.0
2016-08-29 14:00:00,173.5,173.58,173.11,173.19,31198.0,173.5,173.58,173.11,173.19,31198.0
2016-08-29 14:30:00,173.19,173.42,173.13,173.35,45406.0,173.19,173.42,173.13,173.35,45406.0
2016-08-29 15:00:00,173.31,173.58,173.29,173.34,71043.0,173.31,173.58,173.29,173.34,71043.0
2016-08-29 15:30:00,173.4,173.83,173.32,173.64,225804.0,173.4,173.83,173.32,173.64,225804.0
2016-08-30 09:30:00,174.41,177.74,173.88,177.46,414792.0,174.41,177.74,173.88,177.46,414792.0
2016-08-30 10:00:00,177.53,177.58,176.1,176.26,201015.0,177.53,177.58,176.1,176.26,201015.0
2016-08-30 10:30:00,176.27,176.32,174.95,174.95,128238.0,176.27,176.32,174.95,174.95,128238.0
2016-08-30 11:00:00,174.95,175.85,174.95,175.34,88130.0,174.95,175.85,174.95,175.34,88130.0
2016-08-30 11:30:00,175.34,175.67,175.06,175.67,72394.0,175.34,175.67,175.06,175.67,72394.0
2016-08-30 12:00:00,175.69,176.05,175.58,175.94,74291.0,175.69,176.05,175.58,175.94,74291.0
2016-08-30 12:30:00,175.87,176.16,175.6,175.89,60318.0,175.87,176.16,175.6,175.89,60318.0
2016-08-30 13:00:00,175.88,175.99,175.72,175.92,36269.0,175.88,175.99,175.72,175.92,36269.0
2016-08-30 13:30:00,175.97,176.06,175.39,175.59,72131.0,175.97,176.06,175.39,175.59,72131.0
2016-08-30 14:00:00,175.53,175.59,174.98,175.46,59783.0,175.53,175.59,174.98,175.46,59783.0
2016-08-30 14:30:00,175.48,175.66,175.11,175.37,55019.0,175.48,175.66,175.11,175.37,55019.0
2016-08-30 15:00:00,175.37,175.72,175.0,175.03,101655.0,175.37,175.72,175.0,175.03,101655.0
2016-08-30 15:30:00,175.08,175.66,174.87,175.46,228153.0,175.08,175.66,174.87,175.46,228153.0
2016-08-31 09:30:00,172.0,172.98,171.18,172.35,447576.0,172.0,172.98,171.18,172.35,447576.0
2016-08-31 10:00:00,172.28,172.29,171.35,171.56,198162.0,172.28,172.29,171.35,171.56,198162.0
2016-08-31 10:30:00,171.51,171.58,170.64,170.95,213949.0,171.51,171.58,170.64,170.95,213949.0
2016-08-31 11:00:00,170.93,171.3,170.31,171.05,201920.0,170.93,171.3,170.31,171.05,201920.0
2016-08-31 11:30:00,171.01,171.15,170.7,170.96,134487.0,171.01,171.15,170.7,170.96,134487.0
2016-08-31 12:00:00,170.9,170.91,169.85,170.54,165637.0,170.9,170.91,169.85,170.54,165637.0
2016-08-31 12:30:00,170.56,171.23,170.28,170.76,135027.0,170.56,171.23,170.28,170.76,135027.0
2016-08-31 13:00:00,170.76,170.98,170.42,170.91,99966.0,170.76,170.98,170.42,170.91,99966.0
2016-08-31 13:30:00,170.91,171.16,170.4,170.46,77293.0,170.91,171.16,170.4,170.46,77293.0
2016-08-31 14:00:00,170.45,170.9,170.42,170.42,75058.0,170.45,170.9,170.42,170.42,75058.0
2016-08-31 14:30:00,170.38,170.49,169.91,169.97,122389.0,170.38,170.49,169.91,169.97,122389.0
2016-08-31 15:00:00,169.97,170.8,169.93,170.8,136775.0,169.97,170.8,169.93,170.8,136775.0
2016-08-31 15:30:00,170.8,171.45,170.69,171.07,370928.0,170.8,171.45,170.69,171.07,370928.0
2016-09-01 09:30:00,171.85,174.91,171.77,173.84,518818.0,171.85,174.91,171.77,173.84,518818.0
2016-09-01 10:00:00,173.82,175.59,173.52,174.98,510029.0,173.82,175.59,173.52,174.98,510029.0
2016-09-01 10:30:00,174.95,175.8,174.02,175.62,310811.0,174.95,175.8,174.02,175.62,310811.0
2016-09-01 11:00:00,175.57,176.27,174.97,176.25,196058.0,175.57,176.27,174.97,176.25,196058.0
2016-09-01 11:30:00,176.19,176.45,175.74,176.03,236349.0,176.19,176.45,175.74,176.03,236349.0
2016-09-01 12:00:00,176.04,176.5,175.61,175.75,170343.0,176.04,176.5,175.61,175.75,170343.0
2016-09-01 12:30:00,175.81,176.73,175.64,176.46,166496.0,175.81,176.73,175.64,176.46,166496.0
2016-09-01 13:00:00,176.49,176.84,176.24,176.24,129020.0,176.49,176.84,176.24,176.24,129020.0
2016-09-01 13:30:00,176.28,176.45,175.93,176.12,131101.0,176.28,176.45,175.93,176.12,131101.0
2016-09-01 14:00:00,176.11,176.41,175.69,176.3,121037.0,176.11,176.41,175.69,176.3,121037.0
2016-09-01 14:30:00,176.33,176.5,176.23,176.47,101748.0,176.33,176.5,176.23,176.47,101748.0
2016-09-01 15:00:00,176.48,176.64,176.07,176.44,128122.0,176.48,176.64,176.07,176.44,128122.0
2016-09-01 15:30:00,176.45,176.75,176.2,176.63,315876.0,176.45,176.75,176.2,176.63,315876.0
2016-09-02 09:30:00,178.0,179.68,178.0,179.31,502706.0,178.0,179.68,178.0,179.31,502706.0
2016-09-02 10:00:00,179.3,179.6,178.75,179.6,212296.0,179.3,179.6,178.75,179.6,212296.0
2016-09-02 10:30:00,179.61,179.67,178.67,178.74,98066.0,179.61,179.67,178.67,178.74,98066.0
2016-09-02 11:00:00,178.78,178.91,178.21,178.4,93953.0,178.78,178.91,178.21,178.4,93953.0
2016-09-02 11:30:00,178.4,178.98,178.38,178.93,59276.0,178.4,178.98,178.38,178.93,59276.0
2016-09-02 12:00:00,178.91,178.93,178.32,178.77,71127.0,178.91,178.93,178.32,178.77,71127.0
2016-09-02 12:30:00,178.78,178.8,178.04,178.1,69689.0,178.78,178.8,178.04,178.1,69689.0
2016-09-02 13:00:00,178.1,178.35,177.69,177.73,107739.0,178.1,178.35,177.69,177.73,107739.0
2016-09-02 13:30:00,177.65,177.81,177.55,177.55,74194.0,177.65,177.81,177.55,177.55,74194.0
2016-09-02 14:00:00,177.54,178.19,177.19,178.1,87070.0,177.54,178.19,177.19,178.1,87070.0
2016-09-02 14:30:00,178.07,178.35,177.86,177.94,47243.0,178.07,178.35,177.86,177.94,47243.0
2016-09-02 15:00:00,177.98,178.18,177.96,178.07,65428.0,177.98,178.18,177.96,178.07,65428.0
2016-09-02 15:30:00,178.04,178.09,177.46,177.73,222976.0,178.04,178.09,177.46,177.73,222976.0
2016-09-06 09:30:00,181.7,188.5,181.23,188.11,2115973.0,181.7,188.5,181.23,188.11,2115973.0
2016-09-06 10:00:00,188.07,188.08,185.4,185.86,1119750.0,188.07,188.08,185.4,185.86,1119750.0
2016-09-06 10:30:00,185.91,188.18,185.84,187.12,596751.0,185.91,188.18,185.84,187.12,596751.0
2016-09-06 11:00:00,187.13,187.65,186.46,186.77,300566.0,187.13,187.65,186.46,186.77,300566.0
2016-09-06 11:30:00,186.83,187.85,186.32,187.4,391887.0,186.83,187.85,186.32,187.4,391887.0
2016-09-06 12:00:00,187.37,187.85,187.02,187.84,162160.0,187.37,187.85,187.02,187.84,162160.0
2016-09-06 12:30:00,187.85,188.07,187.04,187.13,173723.0,187.85,188.07,187.04,187.13,173723.0
2016-09-06 13:00:00,187.17,187.22,186.42,186.84,152607.0,187.17,187.22,186.42,186.84,152607.0
2016-09-06 13:30:00,186.88,187.1,186.55,186.8,129930.0,186.88,187.1,186.55,186.8,129930.0
2016-09-06 14:00:00,186.79,187.79,186.79,187.54,222822.0,186.79,187.79,186.79,187.54,222822.0
2016-09-06 14:30:00,187.55,188.07,187.34,187.97,273536.0,187.55,188.07,187.34,187.97,273536.0
2016-09-06 15:00:00,187.98,188.34,187.9,188.21,509045.0,187.98,188.34,187.9,188.21,509045.0
2016-09-06 15:30:00,188.22,189.34,188.1,189.09,1046029.0,188.22,189.34,188.1,189.09,1046029.0
2016-09-07 09:30:00,189.33,192.38,188.61,190.68,1074590.0,189.33,192.38,188.61,190.68,1074590.0
2016-09-07 10:00:00,190.68,192.88,190.5,192.2,389920.0,190.68,192.88,190.5,192.2,389920.0
2016-09-07 10:30:00,192.23,192.25,190.69,190.69,320838.0,192.23,192.25,190.69,190.69,320838.0
2016-09-07 11:00:00,190.7,191.98,190.4,191.05,328081.0,190.7,191.98,190.4,191.05,328081.0
2016-09-07 11:30:00,191.02,192.3,190.99,191.38,183051.0,191.02,192.3,190.99,191.38,183051.0
2016-09-07 12:00:00,191.27,191.31,188.82,189.0,258949.0,191.27,191.31,188.82,189.0,258949.0
2016-09-07 12:30:00,188.93,190.33,188.9,190.02,216714.0,188.93,190.33,188.9,190.02,216714.0
2016-09-07 13:00:00,190.04,190.2,189.74,189.99,128007.0,190.04,190.2,189.74,189.99,128007.0
2016-09-07 13:30:00,189.99,190.01,189.41,189.53,60945.0,189.99,190.01,189.41,189.53,60945.0
2016-09-07 14:00:00,189.5,190.29,189.11,189.23,121780.0,189.5,190.29,189.11,189.23,121780.0
2016-09-07 14:30:00,189.3,189.62,189.01,189.57,126376.0,189.3,189.62,189.01,189.57,126376.0
2016-09-07 15:00:00,189.62,190.39,189.52,189.79,124206.0,189.62,190.39,189.52,189.79,124206.0
2016-09-07 15:30:00,189.82,190.02,189.14,189.15,305017.0,189.82,190.02,189.14,189.15,305017.0
2016-09-08 09:30:00,189.09,190.87,188.51,188.83,407760.0,189.09,190.87,188.51,188.83,407760.0
2016-09-08 10:00:00,188.81,188.89,187.55,188.83,228621.0,188.81,188.89,187.55,188.83,228621.0
2016-09-08 10:30:00,188.84,189.72,188.51,188.68,153310.0,188.84,189.72,188.51,188.68,153310.0
2016-09-08 11:00:00,188.68,189.89,188.58,188.59,133310.0,188.68,189.89,188.58,188.59,133310.0
2016-09-08 11:30:00,188.65,188.71,188.09,188.23,83048.0,188.65,188.71,188.09,188.23,83048.0
2016-09-08 12:00:00,188.32,188.64,187.72,188.0,88210.0,188.32,188.64,187.72,188.0,88210.0
2016-09-08 12:30:00,188.01,188.23,187.62,187.91,55347.0,188.01,188.23,187.62,187.91,55347.0
2016-09-08 13:00:00,187.87,187.94,187.53,187.75,42639.0,187.87,187.94,187.53,187.75,42639.0
2016-09-08 13:30:00,187.71,187.74,187.09,187.5,85680.0,187.71,187.74,187.09,187.5,85680.0
2016-09-08 14:00:00,187.5,187.65,187.3,187.39,93379.0,187.5,187.65,187.3,187.39,93379.0
2016-09-08 14:30:00,187.4,187.65,187.26,187.57,70865.0,187.4,187.65,187.26,187.57,70865.0
2016-09-08 15:00:00,187.58,187.86,187.4,187.55,130351.0,187.58,187.86,187.4,187.55,130351.0
2016-09-08 15:30:00,187.53,187.7,187.42,187.57,196561.0,187.53,187.7,187.42,187.57,196561.0
2016-09-09 09:30:00,186.48,186.84,184.12,184.19,522089.0,186.48,186.84,184.12,184.19,522089.0
2016-09-09 10:00:00,184.2,184.52,182.71,182.97,651805.0,184.2,184.52,182.71,182.97,651805.0
2016-09-09 10:30:00,183.08,183.86,182.16,182.74,292975.0,183.08,183.86,182.16,182.74,292975.0
2016-09-09 11:00:00,182.75,183.33,181.67,182.33,234374.0,182.75,183.33,181.67,182.33,234374.0
2016-09-09 11:30:00,182.4,182.7,181.69,182.15,127782.0,182.4,182.7,181.69,182.15,127782.0
2016-09-09 12:00:00,182.11,182.46,182.08,182.4,107758.0,182.11,182.46,182.08,182.4,107758.0
2016-09-09 12:30:00,182.39,182.76,182.2,182.67,92323.0,182.39,182.76,182.2,182.67,92323.0
2016-09-09 13:00:00,182.69,182.76,182.2,182.52,81477.0,182.69,182.76,182.2,182.52,81477.0
2016-09-09 13:30:00,182.51,182.94,182.26,182.91,105928.0,182.51,182.94,182.26,182.91,105928.0
2016-09-09 14:00:00,182.87,182.91,182.3,182.47,159491.0,182.87,182.91,182.3,182.47,159491.0
2016-09-09 14:30:00,182.44,183.39,182.34,183.3,229354.0,182.44,183.39,182.34,183.3,229354.0
2016-09-09 15:00:00,183.27,183.41,182.67,183.22,115868.0,183.27,183.41,182.67,183.22,115868.0
2016-09-09 15:30:00,183.25,183.3,182.06,182.06,314104.0,183.25,183.3,182.06,182.06,314104.0
2016-09-12 09:30:00,178.02,182.6,177.33,180.6,564466.0,178.02,182.6,177.33,180.6,564466.0
2016-09-12 10:00:00,180.51,182.78,180.5,182.65,171886.0,180.51,182.78,180.5,182.65,171886.0
2016-09-12 10:30:00,182.66,183.26,182.05,183.26,194270.0,182.66,183.26,182.05,183.26,194270.0
2016-09-12 11:00:00,183.2,183.76,182.71,183.7,179482.0,183.2,183.76,182.71,183.7,179482.0
2016-09-12 11:30:00,183.63,183.97,183.28,183.53,108777.0,183.63,183.97,183.28,183.53,108777.0
2016-09-12 12:00:00,183.53,183.59,182.7,183.2,135755.0,183.53,183.59,182.7,183.2,135755.0
2016-09-12 12:30:00,183.16,183.87,182.69,183.7,122178.0,183.16,183.87,182.69,183.7,122178.0
2016-09-12 13:00:00,183.75,184.13,183.29,183.29,138948.0,183.75,184.13,183.29,183.29,138948.0
2016-09-12 13:30:00,183.42,184.37,183.09,184.23,147101.0,183.42,184.37,183.09,184.23,147101.0
2016-09-12 14:00:00,184.14,184.92,184.1,184.12,134699.0,184.14,184.92,184.1,184.12,134699.0
2016-09-12 14:30:00,184.18,184.35,183.92,184.22,120865.0,184.18,184.35,183.92,184.22,120865.0
2016-09-12 15:00:00,184.22,184.66,184.06,184.18,89183.0,184.22,184.66,184.06,184.18,89183.0
2016-09-12 15:30:00,184.18,184.79,183.93,184.13,251603.0,184.18,184.79,183.93,184.13,251603.0
2016-09-13 09:30:00,182.79,183.5,181.9,182.5,362483.0,182.79,183.5,181.9,182.5,362483.0
2016-09-13 10:00:00,182.39,183.78,181.74,183.03,231934.0,182.39,183.78,181.74,183.03,231934.0
2016-09-13 10:30:00,183.07,183.23,181.58,181.76,172416.0,183.07,183.23,181.58,181.76,172416.0
2016-09-13 11:00:00,181.67,182.25,180.97,181.59,164422.0,181.67,182.25,180.97,181.59,164422.0
2016-09-13 11:30:00,181.46,181.87,180.86,181.27,113690.0,181.46,181.87,180.86,181.27,113690.0
2016-09-13 12:00:00,181.24,181.64,181.03,181.17,95848.0,181.24,181.64,181.03,181.17,95848.0
2016-09-13 12:30:00,181.1,181.53,180.88,180.99,96435.0,181.1,181.53,180.88,180.99,96435.0
2016-09-13 13:00:00,181.02,182.12,180.66,182.06,129868.0,181.02,182.12,180.66,182.06,129868.0
2016-09-13 13:30:00,182.01,182.24,181.3,181.64,102956.0,182.01,182.24,181.3,181.64,102956.0
2016-09-13 14:00:00,181.63,181.63,180.78,181.01,105251.0,181.63,181.63,180.78,181.01,105251.0
2016-09-13 14:30:00,181.01,181.37,180.66,180.77,85797.0,181.01,181.37,180.66,180.77,85797.0
2016-09-13 15:00:00,180.69,181.83,180.64,181.41,95343.0,180.69,181.83,180.64,181.41,95343.0
2016-09-13 15:30:00,181.38,182.36,181.29,181.9,244301.0,181.38,182.36,181.29,181.9,244301.0
2016-09-14 09:30:00,182.2,184.75,182.0,182.71,242319.0,182.2,184.75,182.0,182.71,242319.0
2016-09-14 10:00:00,182.61,184.59,182.32,183.31,152944.0,182.61,184.59,182.32,183.31,152944.0
2016-09-14 10:30:00,183.4,183.67,182.27,183.21,163124.0,183.4,183.67,182.27,183.21,163124.0
2016-09-14 11:00:00,183.21,184.0,182.88,183.86,185007.0,183.21,184.0,182.88,183.86,185007.0
2016-09-14 11:30:00,183.69,183.92,183.36,183.52,59273.0,183.69,183.92,183.36,183.52,59273.0
2016-09-14 12:00:00,183.51,183.61,183.0,183.2,40567.0,183.51,183.61,183.0,183.2,40567.0
2016-09-14 12:30:00,183.13,183.13,182.63,182.85,41704.0,183.13,183.13,182.63,182.85,41704.0
2016-09-14 13:00:00,182.86,183.1,182.34,182.66,144711.0,182.86,183.1,182.34,182.66,144711.0
2016-09-14 13:30:00,182.67,182.88,182.25,182.46,50599.0,182.67,182.88,182.25,182.46,50599.0
2016-09-14 14:00:00,182.42,182.71,181.98,182.52,84967.0,182.42,182.71,181.98,182.52,84967.0
2016-09-14 14:30:00,182.5,182.53,181.98,182.22,83770.0,182.5,182.53,181.98,182.22,83770.0
2016-09-14 15:00:00,182.25,182.26,181.28,181.34,127066.0,182.25,182.26,181.28,181.34,127066.0
2016-09-14 15:30:00,181.29,182.24,181.28,182.17,278778.0,181.29,182.24,181.28,182.17,278778.0
2016-09-15 09:30:00,182.89,183.92,182.73,183.35,272298.0,182.89,183.92,182.73,183.35,272298.0
2016-09-15 10:00:00,183.41,184.43,183.0,184.26,193939.0,183.41,184.43,183.0,184.26,193939.0
2016-09-15 10:30:00,184.26,184.46,183.64,184.26,107504.0,184.26,184.46,183.64,184.26,107504.0
2016-09-15 11:00:00,184.22,184.98,184.13,184.91,96738.0,184.22,184.98,184.13,184.91,96738.0
2016-09-15 11:30:00,184.91,185.51,184.86,185.02,94381.0,184.91,185.51,184.86,185.02,94381.0
2016-09-15 12:00:00,185.05,185.88,184.98,185.55,78145.0,185.05,185.88,184.98,185.55,78145.0
2016-09-15 12:30:00,185.6,185.87,185.4,185.76,75520.0,185.6,185.87,185.4,185.76,75520.0
2016-09-15 13:00:00,185.84,186.2,185.75,186.08,134268.0,185.84,186.2,185.75,186.08,134268.0
2016-09-15 13:30:00,186.08,186.59,185.95,186.5,118077.0,186.08,186.59,185.95,186.5,118077.0
2016-09-15 14:00:00,186.56,187.4,186.56,187.01,144414.0,186.56,187.4,186.56,187.01,144414.0
2016-09-15 14:30:00,187.0,187.33,186.54,186.58,111473.0,187.0,187.33,186.54,186.58,111473.0
2016-09-15 15:00:00,186.6,186.98,186.31,186.79,112746.0,186.6,186.98,186.31,186.79,112746.0
2016-09-15 15:30:00,186.85,186.89,186.36,186.49,217334.0,186.85,186.89,186.36,186.49,217334.0
2016-09-16 09:30:00,186.27,186.27,184.53,185.13,353651.0,186.27,186.27,184.53,185.13,353651.0
2016-09-16 10:00:00,185.18,185.35,183.53,184.07,108757.0,185.18,185.35,183.53,184.07,108757.0
2016-09-16 10:30:00,184.03,185.43,184.03,184.32,100633.0,184.03,185.43,184.03,184.32,100633.0
2016-09-16 11:00:00,184.36,184.4,183.7,184.04,67224.0,184.36,184.4,183.7,184.04,67224.0
2016-09-16 11:30:00,183.96,184.9,183.81,184.82,62222.0,183.96,184.9,183.81,184.82,62222.0
2016-09-16 12:00:00,184.74,185.04,184.59,184.94,38735.0,184.74,185.04,184.59,184.94,38735.0
2016-09-16 12:30:00,185.02,185.15,184.72,184.88,47442.0,185.02,185.15,184.72,184.88,47442.0
2016-09-16 13:00:00,184.91,185.23,184.87,184.87,49937.0,184.91,185.23,184.87,184.87,49937.0
2016-09-16 13:30:00,184.94,185.1,184.64,184.86,88510.0,184.94,185.1,184.64,184.86,88510.0
2016-09-16 14:00:00,184.82,185.07,184.81,184.97,39305.0,184.82,185.07,184.81,184.97,39305.0
2016-09-16 14:30:00,185.0,185.12,184.92,185.02,44688.0,185.0,185.12,184.92,185.02,44688.0
2016-09-16 15:00:00,185.07,185.35,184.96,185.31,39489.0,185.07,185.35,184.96,185.31,39489.0
2016-09-16 15:30:00,185.31,185.39,184.93,184.96,200634.0,185.31,185.39,184.93,184.96,200634.0
2016-09-19 09:30:00,186.0,186.98,185.4,186.74,331881.0,186.0,186.98,185.4,186.74,331881.0
2016-09-19 10:00:00,186.7,187.0,185.7,186.05,208372.0,186.7,187.0,185.7,186.05,208372.0
2016-09-19 10:30:00,186.11,186.3,185.18,185.32,148251.0,186.11,186.3,185.18,185.32,148251.0
2016-09-19 11:00:00,185.33,186.16,185.1,186.07,126227.0,185.33,186.16,185.1,186.07,126227.0
2016-09-19 11:30:00,186.07,186.35,185.87,186.25,97411.0,186.07,186.35,185.87,186.25,97411.0
2016-09-19 12:00:00,186.25,186.35,185.15,185.42,89859.0,186.25,186.35,185.15,185.42,89859.0
2016-09-19 12:30:00,185.38,185.79,185.34,185.4,46870.0,185.38,185.79,185.34,185.4,46870.0
2016-09-19 13:00:00,185.37,185.46,184.72,184.74,77204.0,185.37,185.46,184.72,184.74,77204.0
2016-09-19 13:30:00,184.84,184.84,184.03,184.83,106032.0,184.84,184.84,184.03,184.83,106032.0
2016-09-19 14:00:00,184.83,185.1,184.57,184.83,61970.0,184.83,185.1,184.57,184.83,61970.0
2016-09-19 14:30:00,184.88,185.12,184.39,185.06,83223.0,184.88,185.12,184.39,185.06,83223.0
2016-09-19 15:00:00,184.95,185.07,184.6,184.74,43738.0,184.95,185.07,184.6,184.74,43738.0
2016-09-19 15:30:00,184.71,184.88,184.35,184.74,172710.0,184.71,184.88,184.35,184.74,172710.0
2016-09-20 09:30:00,186.63,189.0,185.92,187.53,518109.0,186.63,189.0,185.92,187.53,518109.0
2016-09-20 10:00:00,187.53,187.9,186.43,186.48,182512.0,187.53,187.9,186.43,186.48,182512.0
2016-09-20 10:30:00,186.44,186.64,186.13,186.47,173508.0,186.44,186.64,186.13,186.47,173508.0
2016-09-20 11:00:00,186.47,187.44,186.42,186.86,207286.0,186.47,187.44,186.42,186.86,207286.0
2016-09-20 11:30:00,186.87,187.2,186.12,186.35,131452.0,186.87,187.2,186.12,186.35,131452.0
2016-09-20 12:00:00,186.38,186.64,185.88,186.57,120769.0,186.38,186.64,185.88,186.57,120769.0
2016-09-20 12:30:00,186.62,187.17,186.49,186.98,119622.0,186.62,187.17,186.49,186.98,119622.0
2016-09-20 13:00:00,186.95,187.13,186.51,186.61,149155.0,186.95,187.13,186.51,186.61,149155.0
2016-09-20 13:30:00,186.59,187.36,186.53,187.14,56042.0,186.59,187.36,186.53,187.14,56042.0
2016-09-20 14:00:00,187.23,187.28,186.69,186.74,49084.0,187.23,187.28,186.69,186.74,49084.0
2016-09-20 14:30:00,186.7,186.94,186.4,186.53,50084.0,186.7,186.94,186.4,186.53,50084.0
2016-09-20 15:00:00,186.52,186.88,186.35,186.49,64400.0,186.52,186.88,186.35,186.49,64400.0
2016-09-20 15:30:00,186.54,186.68,186.18,186.43,176307.0,186.54,186.68,186.18,186.43,176307.0
2016-09-21 09:30:00,187.85,194.74,187.3,193.84,1311433.0,187.85,194.74,187.3,193.84,1311433.0
2016-09-21 10:00:00,193.88,195.45,193.7,195.44,500730.0,193.88,195.45,193.7,195.44,500730.0
2016-09-21 10:30:00,195.39,195.69,193.14,193.2,353566.0,195.39,195.69,193.14,193.2,353566.0
2016-09-21 11:00:00,193.2,194.1,192.25,192.72,357315.0,193.2,194.1,192.25,192.72,357315.0
2016-09-21 11:30:00,192.76,194.75,192.61,194.62,202083.0,192.76,194.75,192.61,194.62,202083.0
2016-09-21 12:00:00,194.66,195.5,193.8,194.05,226612.0,194.66,195.5,193.8,194.05,226612.0
2016-09-21 12:30:00,194.05,194.09,193.04,193.2,125717.0,194.05,194.09,193.04,193.2,125717.0
2016-09-21 13:00:00,193.24,194.7,193.15,194.01,271940.0,193.24,194.7,193.15,194.01,271940.0
2016-09-21 13:30:00,194.0,194.32,193.22,193.73,125391.0,194.0,194.32,193.22,193.73,125391.0
2016-09-21 14:00:00,193.73,195.4,193.57,194.5,281869.0,193.73,195.4,193.57,194.5,281869.0
2016-09-21 14:30:00,194.5,196.18,194.38,196.12,297798.0,194.5,196.18,194.38,196.12,297798.0
2016-09-21 15:00:00,196.07,196.32,195.0,195.86,235271.0,196.07,196.32,195.0,195.86,235271.0
2016-09-21 15:30:00,195.83,196.29,195.65,196.05,557718.0,195.83,196.29,195.65,196.05,557718.0
2016-09-22 09:30:00,197.0,197.8,195.9,196.8,690259.0,197.0,197.8,195.9,196.8,690259.0
2016-09-22 10:00:00,196.76,197.33,195.16,195.91,427916.0,196.76,197.33,195.16,195.91,427916.0
2016-09-22 10:30:00,195.86,196.0,194.2,194.4,228543.0,195.86,196.0,194.2,194.4,228543.0
2016-09-22 11:00:00,194.36,194.96,193.68,194.27,194287.0,194.36,194.96,193.68,194.27,194287.0
2016-09-22 11:30:00,194.29,194.38,194.01,194.35,75068.0,194.29,194.38,194.01,194.35,75068.0
2016-09-22 12:00:00,194.31,194.98,194.15,194.87,102445.0,194.31,194.98,194.15,194.87,102445.0
2016-09-22 12:30:00,194.85,195.49,194.69,195.4,146926.0,194.85,195.49,194.69,195.4,146926.0
2016-09-22 13:00:00,195.43,196.0,194.84,195.11,107516.0,195.43,196.0,194.84,195.11,107516.0
2016-09-22 13:30:00,195.14,195.96,194.9,195.93,178368.0,195.14,195.96,194.9,195.93,178368.0
2016-09-22 14:00:00,195.94,196.0,195.4,195.77,176219.0,195.94,196.0,195.4,195.77,176219.0
2016-09-22 14:30:00,195.77,195.93,195.43,195.78,198301.0,195.77,195.93,195.43,195.78,198301.0
2016-09-22 15:00:00,195.8,195.85,195.06,195.14,187817.0,195.8,195.85,195.06,195.14,187817.0
2016-09-22 15:30:00,195.13,195.81,194.96,195.45,308645.0,195.13,195.81,194.96,195.45,308645.0
2016-09-23 09:30:00,193.24,194.47,190.3,194.44,553839.0,193.24,194.47,190.3,194.44,553839.0
2016-09-23 10:00:00,194.35,194.9,193.67,194.31,220554.0,194.35,194.9,193.67,194.31,220554.0
2016-09-23 10:30:00,194.32,194.65,193.84,194.14,201828.0,194.32,194.65,193.84,194.14,201828.0
2016-09-23 11:00:00,194.16,194.5,193.81,194.47,132412.0,194.16,194.5,193.81,194.47,132412.0
2016-09-23 11:30:00,194.46,194.8,192.76,193.01,198071.0,194.46,194.8,192.76,193.01,198071.0
2016-09-23 12:00:00,193.05,193.29,192.43,192.61,94756.0,193.05,193.29,192.43,192.61,94756.0
2016-09-23 12:30:00,192.66,192.87,192.02,192.02,187484.0,192.66,192.87,192.02,192.02,187484.0
2016-09-23 13:00:00,192.09,192.35,191.82,192.15,97421.0,192.09,192.35,191.82,192.15,97421.0
2016-09-23 13:30:00,192.22,192.41,190.92,191.15,138645.0,192.22,192.41,190.92,191.15,138645.0
2016-09-23 14:00:00,191.1,191.92,190.68,191.84,174982.0,191.1,191.92,190.68,191.84,174982.0
2016-09-23 14:30:00,191.83,192.35,191.51,191.74,154720.0,191.83,192.35,191.51,191.74,154720.0
2016-09-23 15:00:00,191.71,191.76,191.01,191.44,96215.0,191.71,191.76,191.01,191.44,96215.0
2016-09-23 15:30:00,191.39,192.26,191.37,191.72,493092.0,191.39,192.26,191.37,191.72,493092.0
2016-09-26 09:30:00,189.53,189.66,187.9,188.66,314320.0,189.53,189.66,187.9,188.66,314320.0
2016-09-26 10:00:00,188.75,189.49,188.64,188.98,91105.0,188.75,189.49,188.64,188.98,91105.0
2016-09-26 10:30:00,188.99,189.43,188.74,188.76,111913.0,188.99,189.43,188.74,188.76,111913.0
2016-09-26 11:00:00,188.81,188.98,188.04,188.38,114321.0,188.81,188.98,188.04,188.38,114321.0
2016-09-26 11:30:00,188.44,188.68,187.9,187.96,108523.0,188.44,188.68,187.9,187.96,108523.0
2016-09-26 12:00:00,187.99,188.22,187.54,187.77,80260.0,187.99,188.22,187.54,187.77,80260.0
2016-09-26 12:30:00,187.68,187.75,187.14,187.31,79374.0,187.68,187.75,187.14,187.31,79374.0
2016-09-26 13:00:00,187.31,187.88,187.15,187.73,72358.0,187.31,187.88,187.15,187.73,72358.0
2016-09-26 13:30:00,187.82,187.83,187.33,187.48,96865.0,187.82,187.83,187.33,187.48,96865.0
2016-09-26 14:00:00,187.49,188.31,187.49,188.31,41510.0,187.49,188.31,187.49,188.31,41510.0
2016-09-26 14:30:00,188.45,188.69,188.17,188.49,98960.0,188.45,188.69,188.17,188.49,98960.0
2016-09-26 15:00:00,188.51,188.8,188.38,188.5,69028.0,188.51,188.8,188.38,188.5,69028.0
2016-09-26 15:30:00,188.53,188.97,188.33,188.86,206270.0,188.53,188.97,188.33,188.86,206270.0
2016-09-27 09:30:00,189.0,192.42,188.85,191.8,295405.0,189.0,192.42,188.85,191.8,295405.0
2016-09-27 10:00:00,191.86,192.25,190.8,191.02,174383.0,191.86,192.25,190.8,191.02,174383.0
2016-09-27 10:30:00,190.98,191.5,190.23,190.31,132209.0,190.98,191.5,190.23,190.31,132209.0
2016-09-27 11:00:00,190.49,191.0,190.22,190.97,51493.0,190.49,191.0,190.22,190.97,51493.0
2016-09-27 11:30:00,190.99,191.0,190.59,190.85,36052.0,190.99,191.0,190.59,190.85,36052.0
2016-09-27 12:00:00,190.82,191.72,190.53,191.28,74918.0,190.82,191.72,190.53,191.28,74918.0
2016-09-27 12:30:00,191.41,191.45,190.61,190.92,48580.0,191.41,191.45,190.61,190.92,48580.0
2016-09-27 13:00:00,190.99,191.21,190.59,191.15,100628.0,190.99,191.21,190.59,191.15,100628.0
2016-09-27 13:30:00,191.28,191.35,190.7,190.7,48710.0,191.28,191.35,190.7,190.7,48710.0
2016-09-27 14:00:00,190.78,191.09,190.7,191.02,37291.0,190.78,191.09,190.7,191.02,37291.0
2016-09-27 14:30:00,191.06,191.12,190.57,190.79,66042.0,191.06,191.12,190.57,190.79,66042.0
2016-09-27 15:00:00,190.78,191.04,190.7,190.73,51753.0,190.78,191.04,190.7,190.73,51753.0
2016-09-27 15:30:00,190.75,191.2,190.66,190.83,195675.0,190.75,191.2,190.66,190.83,195675.0
2016-09-28 09:30:00,186.71,188.31,185.21,185.74,623989.0,186.71,188.31,185.21,185.74,623989.0
2016-09-28 10:00:00,185.67,187.47,185.67,187.43,194730.0,185.67,187.47,185.67,187.43,194730.0
2016-09-28 10:30:00,187.32,187.87,186.29,186.29,155335.0,187.32,187.87,186.29,186.29,155335.0
2016-09-28 11:00:00,186.26,186.64,186.0,186.18,75233.0,186.26,186.64,186.0,186.18,75233.0
2016-09-28 11:30:00,186.18,186.35,185.51,186.22,138578.0,186.18,186.35,185.51,186.22,138578.0
2016-09-28 12:00:00,186.24,186.71,186.18,186.5,62902.0,186.24,186.71,186.18,186.5,62902.0
2016-09-28 12:30:00,186.49,186.55,185.94,186.13,65198.0,186.49,186.55,185.94,186.13,65198.0
2016-09-28 13:00:00,186.1,187.07,186.01,187.07,57194.0,186.1,187.07,186.01,187.07,57194.0
2016-09-28 13:30:00,187.05,187.27,186.77,187.16,90473.0,187.05,187.27,186.77,187.16,90473.0
2016-09-28 14:00:00,187.14,187.49,187.05,187.46,78758.0,187.14,187.49,187.05,187.46,78758.0
2016-09-28 14:30:00,187.48,187.65,186.91,186.96,54379.0,187.48,187.65,186.91,186.96,54379.0
2016-09-28 15:00:00,186.98,187.3,186.91,187.25,61995.0,186.98,187.3,186.91,187.25,61995.0
2016-09-28 15:30:00,187.2,187.82,186.94,187.75,342194.0,187.2,187.82,186.94,187.75,342194.0
2016-09-29 09:30:00,186.6,186.96,184.87,185.53,324654.0,186.6,186.96,184.87,185.53,324654.0
2016-09-29 10:00:00,185.52,185.56,184.83,185.22,208835.0,185.52,185.56,184.83,185.22,208835.0
2016-09-29 10:30:00,185.21,185.22,182.83,183.55,274569.0,185.21,185.22,182.83,183.55,274569.0
2016-09-29 11:00:00,183.52,183.84,182.08,182.45,271659.0,183.52,183.84,182.08,182.45,271659.0
2016-09-29 11:30:00,182.47,182.99,181.92,182.76,189138.0,182.47,182.99,181.92,182.76,189138.0
2016-09-29 12:00:00,182.74,184.34,182.74,183.85,233169.0,182.74,184.34,182.74,183.85,233169.0
2016-09-29 12:30:00,183.84,183.88,182.5,182.73,234445.0,183.84,183.88,182.5,182.73,234445.0
2016-09-29 13:00:00,182.75,183.11,182.19,182.86,137773.0,182.75,183.11,182.19,182.86,137773.0
2016-09-29 13:30:00,182.82,182.85,181.92,182.3,136924.0,182.82,182.85,181.92,182.3,136924.0
2016-09-29 14:00:00,182.22,182.65,181.5,182.52,203569.0,182.22,182.65,181.5,182.52,203569.0
2016-09-29 14:30:00,182.46,182.82,182.3,182.31,98419.0,182.46,182.82,182.3,182.31,98419.0
2016-09-29 15:00:00,182.31,182.88,182.23,182.56,175542.0,182.31,182.88,182.23,182.56,175542.0
2016-09-29 15:30:00,182.57,182.89,182.04,182.23,517880.0,182.57,182.89,182.04,182.23,517880.0
2016-09-30 09:30:00,183.84,184.63,182.15,182.63,201254.0,183.84,184.63,182.15,182.63,201254.0
2016-09-30 10:00:00,182.65,182.74,180.63,181.41,145181.0,182.65,182.74,180.63,181.41,145181.0
2016-09-30 10:30:00,181.36,182.55,181.35,182.42,100916.0,181.36,182.55,181.35,182.42,100916.0
2016-09-30 11:00:00,182.48,182.55,181.93,182.38,95875.0,182.48,182.55,181.93,182.38,95875.0
2016-09-30 11:30:00,182.38,183.41,182.38,182.46,161111.0,182.38,183.41,182.38,182.46,161111.0
2016-09-30 12:00:00,182.44,183.78,182.41,183.61,108324.0,182.44,183.78,182.41,183.61,108324.0
2016-09-30 12:30:00,183.68,183.7,183.13,183.29,56755.0,183.68,183.7,183.13,183.29,56755.0
2016-09-30 13:00:00,183.32,183.93,183.1,183.24,132909.0,183.32,183.93,183.1,183.24,132909.0
2016-09-30 13:30:00,183.24,183.28,183.04,183.11,62491.0,183.24,183.28,183.04,183.11,62491.0
2016-09-30 14:00:00,183.16,183.29,182.9,183.02,106802.0,183.16,183.29,182.9,183.02,106802.0
2016-09-30 14:30:00,183.04,183.34,182.75,183.3,60290.0,183.04,183.34,182.75,183.3,60290.0
2016-09-30 15:00:00,183.28,183.42,182.74,183.03,99201.0,183.28,183.42,182.74,183.03,99201.0
2016-09-30 15:30:00,183.01,183.15,182.06,182.07,344161.0,183.01,183.15,182.06,182.07,344161.0
2016-10-03 09:30:00,182.84,184.5,182.15,182.31,236909.0,182.84,184.5,182.15,182.31,236909.0
2016-10-03 10:00:00,182.3,182.69,181.62,182.25,119756.0,182.3,182.69,181.62,182.25,119756.0
2016-10-03 10:30:00,182.26,183.08,182.0,182.11,107272.0,182.26,183.08,182.0,182.11,107272.0
2016-10-03 11:00:00,182.11,182.4,181.87,182.21,79771.0,182.11,182.4,181.87,182.21,79771.0
2016-10-03 11:30:00,182.22,182.64,182.12,182.34,170222.0,182.22,182.64,182.12,182.34,170222.0
2016-10-03 12:00:00,182.34,182.93,182.29,182.9,79982.0,182.34,182.93,182.29,182.9,79982.0
2016-10-03 12:30:00,182.81,183.2,182.59,183.2,93903.0,182.81,183.2,182.59,183.2,93903.0
2016-10-03 13:00:00,183.2,183.24,182.96,183.12,78890.0,183.2,183.24,182.96,183.12,78890.0
2016-10-03 13:30:00,183.12,183.19,182.15,182.53,97747.0,183.12,183.19,182.15,182.53,97747.0
2016-10-03 14:00:00,182.56,183.21,182.56,183.0,49720.0,182.56,183.21,182.56,183.0,49720.0
2016-10-03 14:30:00,182.94,183.21,182.91,183.12,66619.0,182.94,183.21,182.91,183.12,66619.0
2016-10-03 15:00:00,183.11,183.48,183.07,183.28,65493.0,183.11,183.48,183.07,183.28,65493.0
2016-10-03 15:30:00,183.28,183.66,183.15,183.59,181215.0,183.28,183.66,183.15,183.59,181215.0
2016-10-04 09:30:00,184.0,186.0,183.81,186.0,276317.0,184.0,186.0,183.81,186.0,276317.0
2016-10-04 10:00:00,185.99,186.14,184.56,185.99,258934.0,185.99,186.14,184.56,185.99,258934.0
2016-10-04 10:30:00,185.98,187.24,185.8,186.43,172277.0,185.98,187.24,185.8,186.43,172277.0
2016-10-04 11:00:00,186.39,186.61,185.52,186.08,87932.0,186.39,186.61,185.52,186.08,87932.0
2016-10-04 11:30:00,186.12,186.6,185.53,185.74,171664.0,186.12,186.6,185.53,185.74,171664.0
2016-10-04 12:00:00,185.71,186.09,185.12,185.17,109794.0,185.71,186.09,185.12,185.17,109794.0
2016-10-04 12:30:00,185.14,185.62,184.47,184.69,81988.0,185.14,185.62,184.47,184.69,81988.0
2016-10-04 13:00:00,184.75,185.16,183.61,183.98,94238.0,184.75,185.16,183.61,183.98,94238.0
2016-10-04 13:30:00,183.99,184.56,183.86,183.9,98435.0,183.99,184.56,183.86,183.9,98435.0
2016-10-04 14:00:00,183.97,184.5,183.81,183.99,88450.0,183.97,184.5,183.81,183.99,88450.0
2016-10-04 14:30:00,183.98,184.23,183.52,183.57,60495.0,183.98,184.23,183.52,183.57,60495.0
2016-10-04 15:00:00,183.52,184.23,183.52,184.23,103764.0,183.52,184.23,183.52,184.23,103764.0
2016-10-04 15:30:00,184.29,184.52,183.96,184.07,224288.0,184.29,184.52,183.96,184.07,224288.0
2016-10-05 09:30:00,185.81,185.89,184.15,184.72,158926.0,185.81,185.89,184.15,184.72,158926.0
2016-10-05 10:00:00,184.79,185.16,183.58,184.43,171981.0,184.79,185.16,183.58,184.43,171981.0
2016-10-05 10:30:00,184.46,184.65,183.76,183.77,72017.0,184.46,184.65,183.76,183.77,72017.0
2016-10-05 11:00:00,183.75,184.46,183.28,184.45,86979.0,183.75,184.46,183.28,184.45,86979.0
2016-10-05 11:30:00,184.41,184.94,184.29,184.71,146026.0,184.41,184.94,184.29,184.71,146026.0
2016-10-05 12:00:00,184.73,184.92,184.36,184.47,58169.0,184.73,184.92,184.36,184.47,58169.0
2016-10-05 12:30:00,184.47,184.66,184.19,184.5,62571.0,184.47,184.66,184.19,184.5,62571.0
2016-10-05 13:00:00,184.53,184.88,184.38,184.52,60558.0,184.53,184.88,184.38,184.52,60558.0
2016-10-05 13:30:00,184.53,184.74,184.29,184.35,38276.0,184.53,184.74,184.29,184.35,38276.0
2016-10-05 14:00:00,184.37,184.54,184.06,184.08,40467.0,184.37,184.54,184.06,184.08,40467.0
2016-10-05 14:30:00,184.09,184.21,183.71,184.04,50913.0,184.09,184.21,183.71,184.04,50913.0
2016-10-05 15:00:00,184.03,184.24,183.86,183.86,88178.0,184.03,184.24,183.86,183.86,88178.0
2016-10-05 15:30:00,183.91,184.27,183.86,184.1,196436.0,183.91,184.27,183.86,184.1,196436.0
2016-10-06 09:30:00,183.75,184.13,182.6,183.49,131117.0,183.75,184.13,182.6,183.49,131117.0
2016-10-06 10:00:00,183.54,183.88,182.72,182.84,97105.0,183.54,183.88,182.72,182.84,97105.0
2016-10-06 10:30:00,182.77,183.05,182.22,182.91,79231.0,182.77,183.05,182.22,182.91,79231.0
2016-10-06 11:00:00,182.87,182.94,182.29,182.88,74213.0,182.87,182.94,182.29,182.88,74213.0
2016-10-06 11:30:00,182.91,183.21,182.36,182.63,126495.0,182.91,183.21,182.36,182.63,126495.0
2016-10-06 12:00:00,182.67,183.05,182.22,182.25,51458.0,182.67,183.05,182.22,182.25,51458.0
2016-10-06 12:30:00,182.3,182.52,182.13,182.14,87977.0,182.3,182.52,182.13,182.14,87977.0
2016-10-06 13:00:00,182.16,182.35,182.07,182.23,72954.0,182.16,182.35,182.07,182.23,72954.0
2016-10-06 13:30:00,182.26,182.3,181.82,181.96,243928.0,182.26,182.3,181.82,181.96,243928.0
2016-10-06 14:00:00,182.0,182.08,181.66,181.88,67183.0,182.0,182.08,181.66,181.88,67183.0
2016-10-06 14:30:00,181.93,182.04,181.6,181.66,56851.0,181.93,182.04,181.6,181.66,56851.0
2016-10-06 15:00:00,181.72,181.9,181.52,181.58,61499.0,181.72,181.9,181.52,181.58,61499.0
2016-10-06 15:30:00,181.61,181.76,181.09,181.53,337467.0,181.61,181.76,181.09,181.53,337467.0
2016-10-07 09:30:00,182.23,182.73,180.93,181.41,372098.0,182.23,182.73,180.93,181.41,372098.0
2016-10-07 10:00:00,181.4,181.49,180.25,181.05,224727.0,181.4,181.49,180.25,181.05,224727.0
2016-10-07 10:30:00,181.06,181.07,180.55,180.69,89998.0,181.06,181.07,180.55,180.69,89998.0
2016-10-07 11:00:00,180.63,180.78,179.8,180.11,130982.0,180.63,180.78,179.8,180.11,130982.0
2016-10-07 11:30:00,180.11,180.18,178.87,179.47,140509.0,180.11,180.18,178.87,179.47,140509.0
2016-10-07 12:00:00,179.47,179.82,179.0,179.1,74512.0,179.47,179.82,179.0,179.1,74512.0
2016-10-07 12:30:00,179.13,179.71,178.95,179.33,72425.0,179.13,179.71,178.95,179.33,72425.0
2016-10-07 13:00:00,179.27,179.68,178.99,179.62,77124.0,179.27,179.68,178.99,179.62,77124.0
2016-10-07 13:30:00,179.6,180.28,179.51,180.05,96369.0,179.6,180.28,179.51,180.05,96369.0
2016-10-07 14:00:00,180.03,180.05,179.68,179.93,94343.0,180.03,180.05,179.68,179.93,94343.0
2016-10-07 14:30:00,179.93,180.05,179.62,179.9,90381.0,179.93,180.05,179.62,179.9,90381.0
2016-10-07 15:00:00,179.92,180.04,179.19,179.52,128633.0,179.92,180.04,179.19,179.52,128633.0
2016-10-07 15:30:00,179.52,180.09,179.5,179.77,374441.0,179.52,180.09,179.5,179.77,374441.0
2016-10-10 09:30:00,181.17,181.86,180.88,181.62,144939.0,181.17,181.86,180.88,181.62,144939.0
2016-10-10 10:00:00,181.63,181.84,181.0,181.28,73473.0,181.63,181.84,181.0,181.28,73473.0
2016-10-10 10:30:00,181.23,181.68,180.95,181.63,97281.0,181.23,181.68,180.95,181.63,97281.0
2016-10-10 11:00:00,181.65,182.1,181.47,182.01,83731.0,181.65,182.1,181.47,182.01,83731.0
2016-10-10 11:30:00,182.08,182.24,181.7,181.77,84844.0,182.08,182.24,181.7,181.77,84844.0
2016-10-10 12:00:00,181.79,181.99,181.35,181.47,34327.0,181.79,181.99,181.35,181.47,34327.0
2016-10-10 12:30:00,181.52,182.04,181.49,181.95,49499.0,181.52,182.04,181.49,181.95,49499.0
2016-10-10 13:00:00,181.96,182.2,181.8,182.08,44308.0,181.96,182.2,181.8,182.08,44308.0
2016-10-10 13:30:00,182.06,182.32,182.01,182.17,60318.0,182.06,182.32,182.01,182.17,60318.0
2016-10-10 14:00:00,182.21,182.27,181.92,181.95,44136.0,182.21,182.27,181.92,181.95,44136.0
2016-10-10 14:30:00,181.91,182.1,181.71,181.83,92853.0,181.91,182.1,181.71,181.83,92853.0
2016-10-10 15:00:00,181.77,182.0,181.74,181.97,54112.0,181.77,182.0,181.74,181.97,54112.0
2016-10-10 15:30:00,182.0,182.25,181.4,181.47,163588.0,182.0,182.25,181.4,181.47,163588.0
2016-10-11 09:30:00,181.2,182.75,180.08,180.51,458638.0,181.2,182.75,180.08,180.51,458638.0
2016-10-11 10:00:00,180.57,180.58,179.0,179.31,171855.0,180.57,180.58,179.0,179.31,171855.0
2016-10-11 10:30:00,179.44,179.6,178.18,178.22,136828.0,179.44,179.6,178.18,178.22,136828.0
2016-10-11 11:00:00,178.25,178.28,177.64,177.7,123613.0,178.25,178.28,177.64,177.7,123613.0
2016-10-11 11:30:00,177.75,177.91,177.4,177.68,169573.0,177.75,177.91,177.4,177.68,169573.0
2016-10-11 12:00:00,177.68,178.37,177.25,178.18,86525.0,177.68,178.37,177.25,178.18,86525.0
2016-10-11 12:30:00,178.18,178.29,177.26,177.43,118745.0,178.18,178.29,177.26,177.43,118745.0
2016-10-11 13:00:00,177.35,177.42,176.61,177.39,70663.0,177.35,177.42,176.61,177.39,70663.0
2016-10-11 13:30:00,177.29,177.3,176.14,176.29,77287.0,177.29,177.3,176.14,176.29,77287.0
2016-10-11 14:00:00,176.31,176.46,175.55,175.84,122737.0,176.31,176.46,175.55,175.84,122737.0
2016-10-11 14:30:00,175.79,176.7,175.63,176.37,139259.0,175.79,176.7,175.63,176.37,139259.0
2016-10-11 15:00:00,176.35,176.95,176.05,176.6,191235.0,176.35,176.95,176.05,176.6,191235.0
2016-10-11 15:30:00,176.6,177.28,176.3,176.99,523456.0,176.6,177.28,176.3,176.99,523456.0
2016-10-12 09:30:00,177.0,178.01,176.66,177.46,218470.0,177.0,178.01,176.66,177.46,218470.0
2016-10-12 10:00:00,177.46,177.91,177.08,177.7,142716.0,177.46,177.91,177.08,177.7,142716.0
2016-10-12 10:30:00,177.72,177.76,176.96,176.99,120164.0,177.72,177.76,176.96,176.99,120164.0
2016-10-12 11:00:00,177.04,177.32,176.58,176.68,75233.0,177.04,177.32,176.58,176.68,75233.0
2016-10-12 11:30:00,176.71,176.87,176.01,176.04,67106.0,176.71,176.87,176.01,176.04,67106.0
2016-10-12 12:00:00,176.07,176.08,175.33,175.4,130865.0,176.07,176.08,175.33,175.4,130865.0
2016-10-12 12:30:00,175.42,175.8,175.23,175.27,190992.0,175.42,175.8,175.23,175.27,190992.0
2016-10-12 13:00:00,175.27,175.99,175.25,175.75,135989.0,175.27,175.99,175.25,175.75,135989.0
2016-10-12 13:30:00,175.76,175.77,175.43,175.61,61493.0,175.76,175.77,175.43,175.61,61493.0
2016-10-12 14:00:00,175.51,175.92,175.2,175.21,86722.0,175.51,175.92,175.2,175.21,86722.0
2016-10-12 14:30:00,175.23,175.43,174.88,175.22,101994.0,175.23,175.43,174.88,175.22,101994.0
2016-10-12 15:00:00,175.21,175.21,174.71,174.77,64637.0,175.21,175.21,174.71,174.77,64637.0
2016-10-12 15:30:00,174.75,175.5,174.71,175.4,398860.0,174.75,175.5,174.71,175.4,398860.0
2016-10-13 09:30:00,173.3,174.17,173.12,173.53,307013.0,173.3,174.17,173.12,173.53,307013.0
2016-10-13 10:00:00,173.51,173.52,171.89,173.22,270140.0,173.51,173.52,171.89,173.22,270140.0
2016-10-13 10:30:00,173.18,174.46,172.82,173.96,112267.0,173.18,174.46,172.82,173.96,112267.0
2016-10-13 11:00:00,173.89,174.42,173.44,174.27,72737.0,173.89,174.42,173.44,174.27,72737.0
2016-10-13 11:30:00,174.25,174.5,173.86,174.17,59375.0,174.25,174.5,173.86,174.17,59375.0
2016-10-13 12:00:00,174.1,174.1,173.26,173.33,98817.0,174.1,174.1,173.26,173.33,98817.0
2016-10-13 12:30:00,173.31,173.88,173.29,173.86,43950.0,173.31,173.88,173.29,173.86,43950.0
2016-10-13 13:00:00,173.86,173.87,173.28,173.73,27954.0,173.86,173.87,173.28,173.73,27954.0
2016-10-13 13:30:00,173.8,173.93,173.35,173.78,52924.0,173.8,173.93,173.35,173.78,52924.0
2016-10-13 14:00:00,173.79,174.24,173.62,173.94,41048.0,173.79,174.24,173.62,173.94,41048.0
2016-10-13 14:30:00,173.94,174.94,173.92,174.9,55161.0,173.94,174.94,173.92,174.9,55161.0
2016-10-13 15:00:00,174.87,175.19,174.65,174.97,72375.0,174.87,175.19,174.65,174.97,72375.0
2016-10-13 15:30:00,174.98,175.13,174.45,174.58,151104.0,174.98,175.13,174.45,174.58,151104.0
2016-10-14 09:30:00,176.48,178.18,176.05,177.22,263544.0,176.48,178.18,176.05,177.22,263544.0
2016-10-14 10:00:00,177.16,177.19,175.73,176.54,171608.0,177.16,177.19,175.73,176.54,171608.0
2016-10-14 10:30:00,176.57,177.4,176.57,177.04,175942.0,176.57,177.4,176.57,177.04,175942.0
2016-10-14 11:00:00,177.03,177.04,175.2,175.37,141784.0,177.03,177.04,175.2,175.37,141784.0
2016-10-14 11:30:00,175.3,175.68,174.86,175.23,82082.0,175.3,175.68,174.86,175.23,82082.0
2016-10-14 12:00:00,175.14,175.57,174.61,175.47,77780.0,175.14,175.57,174.61,175.47,77780.0
2016-10-14 12:30:00,175.46,175.59,175.05,175.32,55543.0,175.46,175.59,175.05,175.32,55543.0
2016-10-14 13:00:00,175.33,175.68,175.11,175.19,81754.0,175.33,175.68,175.11,175.19,81754.0
2016-10-14 13:30:00,175.17,175.57,174.96,175.1,58977.0,175.17,175.57,174.96,175.1,58977.0
2016-10-14 14:00:00,175.07,175.7,175.0,175.7,55894.0,175.07,175.7,175.0,175.7,55894.0
2016-10-14 14:30:00,175.75,175.78,175.04,175.2,44828.0,175.75,175.78,175.04,175.2,44828.0
2016-10-14 15:00:00,175.17,175.68,175.11,175.41,41385.0,175.17,175.68,175.11,175.41,41385.0
2016-10-14 15:30:00,175.4,175.82,175.24,175.57,211576.0,175.4,175.82,175.24,175.57,211576.0
2016-10-17 09:30:00,175.18,176.24,174.71,175.75,166287.0,175.18,176.24,174.71,175.75,166287.0
2016-10-17 10:00:00,175.75,177.02,175.57,176.95,148001.0,175.75,177.02,175.57,176.95,148001.0
2016-10-17 10:30:00,177.0,177.03,174.91,175.07,75845.0,177.0,177.03,174.91,175.07,75845.0
2016-10-17 11:00:00,175.07,175.28,174.5,174.74,69237.0,175.07,175.28,174.5,174.74,69237.0
2016-10-17 11:30:00,174.71,174.91,173.81,174.09,83284.0,174.71,174.91,173.81,174.09,83284.0
2016-10-17 12:00:00,174.11,174.52,173.85,174.37,65803.0,174.11,174.52,173.85,174.37,65803.0
2016-10-17 12:30:00,174.37,174.66,174.1,174.31,43445.0,174.37,174.66,174.1,174.31,43445.0
2016-10-17 13:00:00,174.3,174.35,174.0,174.1,34076.0,174.3,174.35,174.0,174.1,34076.0
2016-10-17 13:30:00,174.07,174.28,173.9,173.93,30984.0,174.07,174.28,173.9,173.93,30984.0
2016-10-17 14:00:00,173.92,174.88,173.8,174.75,124195.0,173.92,174.88,173.8,174.75,124195.0
2016-10-17 14:30:00,174.7,175.08,174.43,175.08,79433.0,174.7,175.08,174.43,175.08,79433.0
2016-10-17 15:00:00,175.13,175.13,174.6,174.77,53013.0,175.13,175.13,174.6,174.77,53013.0
2016-10-17 15:30:00,174.77,175.31,174.74,175.2,139997.0,174.77,175.31,174.74,175.2,139997.0
2016-10-18 09:30:00,177.92,178.76,177.1,177.4,282952.0,177.92,178.76,177.1,177.4,282952.0
2016-10-18 10:00:00,177.43,177.44,176.3,176.73,156314.0,177.43,177.44,176.3,176.73,156314.0
2016-10-18 10:30:00,176.72,177.08,176.14,176.55,96280.0,176.72,177.08,176.14,176.55,96280.0
2016-10-18 11:00:00,176.68,177.06,175.67,175.92,142562.0,176.68,177.06,175.67,175.92,142562.0
2016-10-18 11:30:00,175.91,176.55,175.91,176.3,75285.0,175.91,176.55,175.91,176.3,75285.0
2016-10-18 12:00:00,176.34,176.48,175.99,176.4,33979.0,176.34,176.48,175.99,176.4,33979.0
2016-10-18 12:30:00,176.38,176.54,176.17,176.43,51720.0,176.38,176.54,176.17,176.43,51720.0
2016-10-18 13:00:00,176.41,176.64,175.96,175.97,78037.0,176.41,176.64,175.96,175.97,78037.0
2016-10-18 13:30:00,175.97,176.06,175.72,176.01,46096.0,175.97,176.06,175.72,176.01,46096.0
2016-10-18 14:00:00,175.96,176.54,175.96,176.45,45228.0,175.96,176.54,175.96,176.45,45228.0
2016-10-18 14:30:00,176.46,176.83,176.2,176.82,38048.0,176.46,176.83,176.2,176.82,38048.0
2016-10-18 15:00:00,176.76,176.86,175.94,176.05,51902.0,176.76,176.86,175.94,176.05,51902.0
2016-10-18 15:30:00,175.95,176.21,175.64,175.65,126612.0,175.95,176.21,175.64,175.65,126612.0
2016-10-19 09:30:00,177.5,177.5,174.79,175.16,159971.0,177.5,177.5,174.79,175.16,159971.0
2016-10-19 10:00:00,175.21,175.48,174.81,175.11,46148.0,175.21,175.48,174.81,175.11,46148.0
2016-10-19 10:30:00,175.19,175.42,174.7,175.12,61078.0,175.19,175.42,174.7,175.12,61078.0
2016-10-19 11:00:00,175.13,175.22,174.74,174.83,45720.0,175.13,175.22,174.74,174.83,45720.0
2016-10-19 11:30:00,174.91,175.1,174.88,174.99,31923.0,174.91,175.1,174.88,174.99,31923.0
2016-10-19 12:00:00,174.94,175.4,174.87,175.04,46694.0,174.94,175.4,174.87,175.04,46694.0
2016-10-19 12:30:00,175.07,175.38,175.0,175.16,18765.0,175.07,175.38,175.0,175.16,18765.0
2016-10-19 13:00:00,175.21,175.66,175.18,175.53,24209.0,175.21,175.66,175.18,175.53,24209.0
2016-10-19 13:30:00,175.61,175.78,175.34,175.66,37280.0,175.61,175.78,175.34,175.66,37280.0
2016-10-19 14:00:00,175.68,175.93,175.51,175.8,30875.0,175.68,175.93,175.51,175.8,30875.0
2016-10-19 14:30:00,175.85,175.97,175.52,175.68,20450.0,175.85,175.97,175.52,175.68,20450.0
2016-10-19 15:00:00,175.69,176.14,175.6,176.14,33675.0,175.69,176.14,175.6,176.14,33675.0
2016-10-19 15:30:00,176.14,176.41,175.93,176.19,128908.0,176.14,176.41,175.93,176.19,128908.0
2016-10-20 09:30:00,175.75,175.99,174.01,174.47,131026.0,175.75,175.99,174.01,174.47,131026.0
2016-10-20 10:00:00,174.52,175.56,174.44,175.02,71046.0,174.52,175.56,174.44,175.02,71046.0
2016-10-20 10:30:00,175.03,175.05,174.47,174.65,45083.0,175.03,175.05,174.47,174.65,45083.0
2016-10-20 11:00:00,174.79,175.28,174.6,174.82,105402.0,174.79,175.28,174.6,174.82,105402.0
2016-10-20 11:30:00,174.82,175.33,174.6,175.27,119542.0,174.82,175.33,174.6,175.27,119542.0
2016-10-20 12:00:00,175.28,175.9,175.28,175.68,63430.0,175.28,175.9,175.28,175.68,63430.0
2016-10-20 12:30:00,175.64,176.25,175.47,176.15,79791.0,175.64,176.25,175.47,176.15,79791.0
2016-10-20 13:00:00,176.14,176.25,175.48,175.5,38937.0,176.14,176.25,175.48,175.5,38937.0
2016-10-20 13:30:00,175.54,175.77,174.56,174.85,202729.0,175.54,175.77,174.56,174.85,202729.0
2016-10-20 14:00:00,174.83,175.03,174.79,174.92,33964.0,174.83,175.03,174.79,174.92,33964.0
2016-10-20 14:30:00,174.94,175.5,174.83,175.5,89866.0,174.94,175.5,174.83,175.5,89866.0
2016-10-20 15:00:00,175.41,175.79,175.14,175.28,78677.0,175.41,175.79,175.14,175.28,78677.0
2016-10-20 15:30:00,175.27,175.55,175.15,175.19,241758.0,175.27,175.55,175.15,175.19,241758.0
2016-10-21 09:30:00,174.8,176.16,173.84,175.55,330473.0,174.8,176.16,173.84,175.55,330473.0
2016-10-21 10:00:00,175.54,177.0,175.54,175.96,204626.0,175.54,177.0,175.54,175.96,204626.0
2016-10-21 10:30:00,175.95,176.31,175.65,175.96,134412.0,175.95,176.31,175.65,175.96,134412.0
2016-10-21 11:00:00,175.93,177.5,175.93,177.5,153938.0,175.93,177.5,175.93,177.5,153938.0
2016-10-21 11:30:00,177.44,177.49,175.88,176.18,155858.0,177.44,177.49,175.88,176.18,155858.0
2016-10-21 12:00:00,176.21,176.36,175.9,176.33,54972.0,176.21,176.36,175.9,176.33,54972.0
2016-10-21 12:30:00,176.24,176.55,176.05,176.5,68161.0,176.24,176.55,176.05,176.5,68161.0
2016-10-21 13:00:00,176.47,176.74,176.41,176.52,72958.0,176.47,176.74,176.41,176.52,72958.0
2016-10-21 13:30:00,176.5,176.58,175.98,176.52,107285.0,176.5,176.58,175.98,176.52,107285.0
2016-10-21 14:00:00,176.45,176.51,176.08,176.31,34956.0,176.45,176.51,176.08,176.31,34956.0
2016-10-21 14:30:00,176.27,176.59,176.07,176.26,59385.0,176.27,176.59,176.07,176.26,59385.0
2016-10-21 15:00:00,176.31,176.8,176.21,176.76,126734.0,176.31,176.8,176.21,176.76,126734.0
2016-10-21 15:30:00,176.78,176.98,176.66,176.77,226726.0,176.78,176.98,176.66,176.77,226726.0
2016-10-24 09:30:00,178.77,180.39,177.78,179.93,334631.0,178.77,180.39,177.78,179.93,334631.0
2016-10-24 10:00:00,179.87,180.08,179.01,179.01,131550.0,179.87,180.08,179.01,179.01,131550.0
2016-10-24 10:30:00,179.01,179.5,178.93,179.34,153641.0,179.01,179.5,178.93,179.34,153641.0
2016-10-24 11:00:00,179.38,180.49,179.24,180.21,141853.0,179.38,180.49,179.24,180.21,141853.0
2016-10-24 11:30:00,180.31,180.49,180.01,180.11,65390.0,180.31,180.49,180.01,180.11,65390.0
2016-10-24 12:00:00,180.11,180.39,179.86,179.99,68206.0,180.11,180.39,179.86,179.99,68206.0
2016-10-24 12:30:00,179.98,180.54,179.88,180.51,49152.0,179.98,180.54,179.88,180.51,49152.0
2016-10-24 13:00:00,180.51,181.2,180.49,180.87,203482.0,180.51,181.2,180.49,180.87,203482.0
2016-10-24 13:30:00,180.85,180.86,180.28,180.75,50816.0,180.85,180.86,180.28,180.75,50816.0
2016-10-24 14:00:00,180.76,180.8,180.06,180.08,75709.0,180.76,180.8,180.06,180.08,75709.0
2016-10-24 14:30:00,180.1,180.77,180.08,180.65,59394.0,180.1,180.77,180.08,180.65,59394.0
2016-10-24 15:00:00,180.61,181.06,180.59,180.93,97456.0,180.61,181.06,180.59,180.93,97456.0
2016-10-24 15:30:00,180.89,181.09,180.13,180.86,260358.0,180.89,181.09,180.13,180.86,260358.0
2016-10-25 09:30:00,181.99,181.99,177.82,178.94,263258.0,181.99,181.99,177.82,178.94,263258.0
2016-10-25 10:00:00,178.85,179.36,178.27,178.6,166794.0,178.85,179.36,178.27,178.6,166794.0
2016-10-25 10:30:00,178.56,178.56,177.05,177.28,167534.0,178.56,178.56,177.05,177.28,167534.0
2016-10-25 11:00:00,177.36,177.9,177.28,177.85,62366.0,177.36,177.9,177.28,177.85,62366.0
2016-10-25 11:30:00,177.95,178.05,177.74,177.85,77091.0,177.95,178.05,177.74,177.85,77091.0
2016-10-25 12:00:00,177.84,177.87,176.91,177.26,151617.0,177.84,177.87,176.91,177.26,151617.0
2016-10-25 12:30:00,177.25,177.41,176.91,177.41,69530.0,177.25,177.41,176.91,177.41,69530.0
2016-10-25 13:00:00,177.36,177.37,176.77,176.8,60269.0,177.36,177.37,176.77,176.8,60269.0
2016-10-25 13:30:00,176.82,176.9,176.07,176.74,96152.0,176.82,176.9,176.07,176.74,96152.0
2016-10-25 14:00:00,176.71,176.95,176.42,176.57,60743.0,176.71,176.95,176.42,176.57,60743.0
2016-10-25 14:30:00,176.57,176.71,176.32,176.38,50620.0,176.57,176.71,176.32,176.38,50620.0
2016-10-25 15:00:00,176.36,176.59,176.36,176.56,66183.0,176.36,176.59,176.36,176.56,66183.0
2016-10-25 15:30:00,176.54,176.83,176.46,176.66,234371.0,176.54,176.83,176.46,176.66,234371.0
2016-10-26 09:30:00,175.0,175.2,172.4,172.69,394913.0,175.0,175.2,172.4,172.69,394913.0
2016-10-26 10:00:00,172.75,174.0,172.71,173.13,149223.0,172.75,174.0,172.71,173.13,149223.0
2016-10-26 10:30:00,173.18,173.99,172.99,173.91,193771.0,173.18,173.99,172.99,173.91,193771.0
2016-10-26 11:00:00,173.97,174.74,173.51,174.34,268213.0,173.97,174.74,173.51,174.34,268213.0
2016-10-26 11:30:00,174.34,174.64,173.95,174.18,99381.0,174.34,174.64,173.95,174.18,99381.0
2016-10-26 12:00:00,174.07,174.81,173.89,174.18,102617.0,174.07,174.81,173.89,174.18,102617.0
2016-10-26 12:30:00,174.17,174.49,173.58,173.6,59780.0,174.17,174.49,173.58,173.6,59780.0
2016-10-26 13:00:00,173.55,173.73,173.03,173.18,59166.0,173.55,173.73,173.03,173.18,59166.0
2016-10-26 13:30:00,173.2,173.3,172.54,172.95,83423.0,173.2,173.3,172.54,172.95,83423.0
2016-10-26 14:00:00,173.02,173.5,172.59,172.87,105077.0,173.02,173.5,172.59,172.87,105077.0
2016-10-26 14:30:00,172.87,172.92,172.33,172.61,103116.0,172.87,172.92,172.33,172.61,103116.0
2016-10-26 15:00:00,172.63,172.73,172.36,172.46,74226.0,172.63,172.73,172.36,172.46,74226.0
2016-10-26 15:30:00,172.44,172.98,172.43,172.69,259028.0,172.44,172.98,172.43,172.69,259028.0
2016-10-27 09:30:00,173.4,175.29,173.02,174.97,304251.0,173.4,175.29,173.02,174.97,304251.0
2016-10-27 10:00:00,175.0,175.24,174.04,174.82,181437.0,175.0,175.24,174.04,174.82,181437.0
2016-10-27 10:30:00,174.79,175.75,174.55,175.58,189368.0,174.79,175.75,174.55,175.58,189368.0
2016-10-27 11:00:00,175.63,176.54,175.1,175.1,229586.0,175.63,176.54,175.1,175.1,229586.0
2016-10-27 11:30:00,175.16,175.27,174.5,174.88,131148.0,175.16,175.27,174.5,174.88,131148.0
2016-10-27 12:00:00,174.89,175.09,174.55,174.55,86611.0,174.89,175.09,174.55,174.55,86611.0
2016-10-27 12:30:00,174.58,174.58,173.21,173.43,138424.0,174.58,174.58,173.21,173.43,138424.0
2016-10-27 13:00:00,173.43,174.28,172.61,174.24,173414.0,173.43,174.28,172.61,174.24,173414.0
2016-10-27 13:30:00,174.24,174.5,173.85,174.49,164432.0,174.24,174.5,173.85,174.49,164432.0
2016-10-27 14:00:00,174.49,175.36,174.31,175.29,185248.0,174.49,175.36,174.31,175.29,185248.0
2016-10-27 14:30:00,175.26,175.4,174.8,175.1,139833.0,175.26,175.4,174.8,175.1,139833.0
2016-10-27 15:00:00,175.11,176.2,175.07,175.63,254983.0,175.11,176.2,175.07,175.63,254983.0
2016-10-27 15:30:00,175.65,175.93,174.62,175.2,501184.0,175.65,175.93,174.62,175.2,501184.0
2016-10-28 09:30:00,180.74,185.2,179.27,184.22,1573529.0,180.74,185.2,179.27,184.22,1573529.0
2016-10-28 10:00:00,184.29,184.42,180.2,180.57,581485.0,184.29,184.42,180.2,180.57,581485.0
2016-10-28 10:30:00,180.51,182.77,180.25,181.5,337070.0,180.51,182.77,180.25,181.5,337070.0
2016-10-28 11:00:00,181.48,181.65,180.55,181.1,331309.0,181.48,181.65,180.55,181.1,331309.0
2016-10-28 11:30:00,181.08,181.65,180.92,181.29,161268.0,181.08,181.65,180.92,181.29,161268.0
2016-10-28 12:00:00,181.3,181.41,180.3,180.69,246071.0,181.3,181.41,180.3,180.69,246071.0
2016-10-28 12:30:00,180.64,180.75,179.94,180.2,205191.0,180.64,180.75,179.94,180.2,205191.0
2016-10-28 13:00:00,180.2,180.62,179.43,180.35,348130.0,180.2,180.62,179.43,180.35,348130.0
2016-10-28 13:30:00,180.34,181.13,179.9,180.53,276854.0,180.34,181.13,179.9,180.53,276854.0
2016-10-28 14:00:00,180.53,181.13,180.07,180.84,245840.0,180.53,181.13,180.07,180.84,245840.0
2016-10-28 14:30:00,180.9,181.48,179.9,180.66,238318.0,180.9,181.48,179.9,180.66,238318.0
2016-10-28 15:00:00,180.66,180.82,179.94,180.39,215741.0,180.66,180.82,179.94,180.39,215741.0
2016-10-28 15:30:00,180.35,180.88,179.33,179.58,579397.0,180.35,180.88,179.33,179.58,579397.0
2016-10-31 09:30:00,178.17,182.64,178.15,180.5,415845.0,178.17,182.64,178.15,180.5,415845.0
2016-10-31 10:00:00,180.41,180.87,179.31,179.6,265474.0,180.41,180.87,179.31,179.6,265474.0
2016-10-31 10:30:00,179.51,179.54,178.37,179.15,164721.0,179.51,179.54,178.37,179.15,164721.0
2016-10-31 11:00:00,179.12,179.14,177.78,178.42,158848.0,179.12,179.14,177.78,178.42,158848.0
2016-10-31 11:30:00,178.37,178.61,177.63,178.25,103913.0,178.37,178.61,177.63,178.25,103913.0
2016-10-31 12:00:00,178.19,178.19,177.02,177.08,145962.0,178.19,178.19,177.02,177.08,145962.0
2016-10-31 12:30:00,177.15,177.18,176.21,176.73,225246.0,177.15,177.18,176.21,176.73,225246.0
2016-10-31 13:00:00,176.69,176.72,176.07,176.41,110282.0,176.69,176.72,176.07,176.41,110282.0
2016-10-31 13:30:00,176.38,177.2,176.22,176.46,102926.0,176.38,177.2,176.22,176.46,102926.0
2016-10-31 14:00:00,176.52,177.92,176.46,177.03,166118.0,176.52,177.92,176.46,177.03,166118.0
2016-10-31 14:30:00,176.97,177.57,176.56,177.08,180963.0,176.97,177.57,176.56,177.08,180963.0
2016-10-31 15:00:00,177.03,177.32,176.31,176.73,149298.0,177.03,177.32,176.31,176.73,149298.0
2016-10-31 15:30:00,176.72,177.17,176.29,176.86,433634.0,176.72,177.17,176.29,176.86,433634.0
2016-11-01 09:30:00,176.75,177.35,175.2,175.93,407753.0,176.75,177.35,175.2,175.93,407753.0
2016-11-01 10:00:00,175.93,175.95,174.22,174.36,177646.0,175.93,175.95,174.22,174.36,177646.0
2016-11-01 10:30:00,174.34,174.49,172.58,173.37,274061.0,174.34,174.49,172.58,173.37,274061.0
2016-11-01 11:00:00,173.35,174.44,173.15,174.26,212188.0,173.35,174.44,173.15,174.26,212188.0
2016-11-01 11:30:00,174.2,174.57,173.72,174.4,120052.0,174.2,174.57,173.72,174.4,120052.0
2016-11-01 12:00:00,174.32,174.54,173.48,173.95,129511.0,174.32,174.54,173.48,173.95,129511.0
2016-11-01 12:30:00,173.88,174.16,173.67,174.1,119419.0,173.88,174.16,173.67,174.1,119419.0
2016-11-01 13:00:00,174.08,174.08,173.31,173.75,126421.0,174.08,174.08,173.31,173.75,126421.0
2016-11-01 13:30:00,173.76,173.82,173.0,173.04,130802.0,173.76,173.82,173.0,173.04,130802.0
2016-11-01 14:00:00,173.04,173.15,172.3,173.0,163059.0,173.04,173.15,172.3,173.0,163059.0
2016-11-01 14:30:00,172.97,173.29,172.51,172.58,120545.0,172.97,173.29,172.51,172.58,120545.0
2016-11-01 15:00:00,172.63,172.86,172.29,172.75,142248.0,172.63,172.86,172.29,172.75,142248.0
2016-11-01 15:30:00,172.76,173.79,172.7,173.49,374625.0,172.76,173.79,172.7,173.49,374625.0
2016-11-02 09:30:00,173.55,173.55,169.12,172.0,470435.0,173.55,173.55,169.12,172.0,470435.0
2016-11-02 10:00:00,172.16,172.71,171.06,171.15,186034.0,172.16,172.71,171.06,171.15,186034.0
2016-11-02 10:30:00,171.06,171.5,169.81,169.94,186185.0,171.06,171.5,169.81,169.94,186185.0
2016-11-02 11:00:00,169.94,170.56,169.64,170.11,238089.0,169.94,170.56,169.64,170.11,238089.0
2016-11-02 11:30:00,170.06,170.41,169.23,169.24,176142.0,170.06,170.41,169.23,169.24,176142.0
2016-11-02 12:00:00,169.3,169.35,168.76,168.85,141587.0,169.3,169.35,168.76,168.85,141587.0
2016-11-02 12:30:00,168.85,169.16,168.51,168.75,134371.0,168.85,169.16,168.51,168.75,134371.0
2016-11-02 13:00:00,168.7,168.98,167.51,168.55,153657.0,168.7,168.98,167.51,168.55,153657.0
2016-11-02 13:30:00,168.45,169.93,168.28,169.51,255221.0,168.45,169.93,168.28,169.51,255221.0
2016-11-02 14:00:00,169.29,169.96,168.34,169.67,253053.0,169.29,169.96,168.34,169.67,253053.0
2016-11-02 14:30:00,169.66,169.89,168.87,168.87,193788.0,169.66,169.89,168.87,168.87,193788.0
2016-11-02 15:00:00,168.84,169.0,167.92,168.49,153270.0,168.84,169.0,167.92,168.49,153270.0
2016-11-02 15:30:00,168.48,168.87,168.05,168.77,414446.0,168.48,168.87,168.05,168.77,414446.0
2016-11-03 09:30:00,168.0,170.79,168.0,169.01,362349.0,168.0,170.79,168.0,169.01,362349.0
2016-11-03 10:00:00,169.06,170.26,169.03,170.23,184351.0,169.06,170.26,169.03,170.23,184351.0
2016-11-03 10:30:00,170.14,170.35,169.92,170.13,117128.0,170.14,170.35,169.92,170.13,117128.0
2016-11-03 11:00:00,170.14,171.41,170.01,171.35,137717.0,170.14,171.41,170.01,171.35,137717.0
2016-11-03 11:30:00,171.29,172.0,171.15,171.4,160513.0,171.29,172.0,171.15,171.4,160513.0
2016-11-03 12:00:00,171.47,171.5,170.0,170.85,105069.0,171.47,171.5,170.0,170.85,105069.0
2016-11-03 12:30:00,170.86,170.86,169.92,170.0,134677.0,170.86,170.86,169.92,170.0,134677.0
2016-11-03 13:00:00,170.0,170.08,169.12,169.41,84660.0,170.0,170.08,169.12,169.41,84660.0
2016-11-03 13:30:00,169.46,169.46,168.74,168.86,50143.0,169.46,169.46,168.74,168.86,50143.0
2016-11-03 14:00:00,168.8,168.9,168.5,168.63,56645.0,168.8,168.9,168.5,168.63,56645.0
2016-11-03 14:30:00,168.63,169.28,168.57,169.14,60976.0,168.63,169.28,168.57,169.14,60976.0
2016-11-03 15:00:00,169.1,169.14,168.71,168.83,85141.0,169.1,169.14,168.71,168.83,85141.0
2016-11-03 15:30:00,168.78,169.08,168.37,168.57,309566.0,168.78,169.08,168.37,168.57,309566.0
2016-11-04 09:30:00,166.44,169.42,166.0,167.62,333707.0,166.44,169.42,166.0,167.62,333707.0
2016-11-04 10:00:00,167.87,168.73,167.31,167.32,199070.0,167.87,168.73,167.31,167.32,199070.0
2016-11-04 10:30:00,167.33,168.98,166.78,168.22,314191.0,167.33,168.98,166.78,168.22,314191.0
2016-11-04 11:00:00,168.22,168.6,167.76,168.27,99785.0,168.22,168.6,167.76,168.27,99785.0
2016-11-04 11:30:00,168.19,168.69,167.98,168.47,81743.0,168.19,168.69,167.98,168.47,81743.0
2016-11-04 12:00:00,168.4,169.27,168.39,169.17,90500.0,168.4,169.27,168.39,169.17,90500.0
2016-11-04 12:30:00,169.21,169.29,168.64,169.08,59440.0,169.21,169.29,168.64,169.08,59440.0
2016-11-04 13:00:00,168.99,169.12,168.66,168.86,59640.0,168.99,169.12,168.66,168.86,59640.0
2016-11-04 13:30:00,168.77,168.97,168.26,168.35,74137.0,168.77,168.97,168.26,168.35,74137.0
2016-11-04 14:00:00,168.39,168.39,167.94,168.22,58439.0,168.39,168.39,167.94,168.22,58439.0
2016-11-04 14:30:00,168.13,168.69,168.02,168.49,81788.0,168.13,168.69,168.02,168.49,81788.0
2016-11-04 15:00:00,168.51,168.51,168.06,168.08,63341.0,168.51,168.51,168.06,168.08,63341.0
2016-11-04 15:30:00,168.08,168.2,167.5,167.71,202180.0,168.08,168.2,167.5,167.71,202180.0
2016-11-07 09:30:00,171.4,172.19,170.18,171.11,402947.0,171.4,172.19,170.18,171.11,402947.0
2016-11-07 10:00:00,171.19,171.52,170.75,171.1,252384.0,171.19,171.52,170.75,171.1,252384.0
2016-11-07 10:30:00,171.07,171.74,170.72,171.41,167963.0,171.07,171.74,170.72,171.41,167963.0
2016-11-07 11:00:00,171.45,171.99,171.38,171.49,121195.0,171.45,171.99,171.38,171.49,121195.0
2016-11-07 11:30:00,171.49,172.28,171.39,172.28,115985.0,171.49,172.28,171.39,172.28,115985.0
2016-11-07 12:00:00,172.28,172.78,171.9,172.08,102722.0,172.28,172.78,171.9,172.08,102722.0
2016-11-07 12:30:00,172.01,172.08,171.55,171.74,57999.0,172.01,172.08,171.55,171.74,57999.0
2016-11-07 13:00:00,171.7,172.18,171.61,171.83,69308.0,171.7,172.18,171.61,171.83,69308.0
2016-11-07 13:30:00,171.84,172.15,171.78,171.99,38335.0,171.84,172.15,171.78,171.99,38335.0
2016-11-07 14:00:00,171.99,172.09,171.79,171.85,56020.0,171.99,172.09,171.79,171.85,56020.0
2016-11-07 14:30:00,171.82,172.01,171.34,171.42,67387.0,171.82,172.01,171.34,171.42,67387.0
2016-11-07 15:00:00,171.42,171.9,171.37,171.73,78064.0,171.42,171.9,171.37,171.73,78064.0
2016-11-07 15:30:00,171.77,171.93,171.47,171.56,370348.0,171.77,171.93,171.47,171.56,370348.0
2016-11-08 09:30:00,171.6,171.89,169.55,170.88,181183.0,171.6,171.89,169.55,170.88,181183.0
2016-11-08 10:00:00,170.83,170.93,169.42,170.93,86106.0,170.83,170.93,169.42,170.93,86106.0
2016-11-08 10:30:00,170.79,171.52,170.7,171.38,63157.0,170.79,171.52,170.7,171.38,63157.0
2016-11-08 11:00:00,171.49,172.0,171.03,171.16,68418.0,171.49,172.0,171.03,171.16,68418.0
2016-11-08 11:30:00,171.11,171.37,170.63,171.21,64012.0,171.11,171.37,170.63,171.21,64012.0
2016-11-08 12:00:00,171.25,171.79,171.04,171.25,52543.0,171.25,171.79,171.04,171.25,52543.0
2016-11-08 12:30:00,171.2,171.59,171.03,171.47,44311.0,171.2,171.59,171.03,171.47,44311.0
2016-11-08 13:00:00,171.5,171.62,171.19,171.57,27699.0,171.5,171.62,171.19,171.57,27699.0
2016-11-08 13:30:00,171.59,171.81,171.4,171.43,42125.0,171.59,171.81,171.4,171.43,42125.0
2016-11-08 14:00:00,171.42,171.42,170.57,170.67,64965.0,171.42,171.42,170.57,170.67,64965.0
2016-11-08 14:30:00,170.67,171.38,170.51,171.38,44936.0,170.67,171.38,170.51,171.38,44936.0
2016-11-08 15:00:00,171.26,171.56,170.94,171.05,42687.0,171.26,171.56,170.94,171.05,42687.0
2016-11-08 15:30:00,171.1,171.5,170.59,170.91,214266.0,171.1,171.5,170.59,170.91,214266.0
2016-11-09 09:30:00,166.5,168.5,165.75,167.78,629445.0,166.5,168.5,165.75,167.78,629445.0
2016-11-09 10:00:00,167.9,168.31,166.78,168.3,187401.0,167.9,168.31,166.78,168.3,187401.0
2016-11-09 10:30:00,168.23,168.24,166.69,166.81,156885.0,168.23,168.24,166.69,166.81,156885.0
2016-11-09 11:00:00,166.8,167.78,166.69,167.06,161218.0,166.8,167.78,166.69,167.06,161218.0
2016-11-09 11:30:00,167.11,168.18,167.0,167.04,177106.0,167.11,168.18,167.0,167.04,177106.0
2016-11-09 12:00:00,167.08,167.19,166.5,167.08,92099.0,167.08,167.19,166.5,167.08,92099.0
2016-11-09 12:30:00,167.07,167.54,166.69,167.38,71892.0,167.07,167.54,166.69,167.38,71892.0
2016-11-09 13:00:00,167.4,167.4,165.4,165.55,152929.0,167.4,167.4,165.4,165.55,152929.0
2016-11-09 13:30:00,165.59,166.98,165.42,166.04,92440.0,165.59,166.98,165.42,166.04,92440.0
2016-11-09 14:00:00,166.08,167.15,165.85,166.79,168577.0,166.08,167.15,165.85,166.79,168577.0
2016-11-09 14:30:00,166.9,167.3,166.54,166.91,105490.0,166.9,167.3,166.54,166.91,105490.0
2016-11-09 15:00:00,166.94,167.9,166.94,167.55,125956.0,166.94,167.9,166.94,167.55,125956.0
2016-11-09 15:30:00,167.56,168.84,167.46,168.66,399658.0,167.56,168.84,167.46,168.66,399658.0
2016-11-10 09:30:00,168.91,169.12,166.04,166.28,385283.0,168.91,169.12,166.04,166.28,385283.0
2016-11-10 10:00:00,166.29,166.48,162.11,162.31,338536.0,166.29,166.48,162.11,162.31,338536.0
2016-11-10 10:30:00,162.17,164.34,162.0,162.68,372669.0,162.17,164.34,162.0,162.68,372669.0
2016-11-10 11:00:00,162.67,166.47,162.43,165.77,471222.0,162.67,166.47,162.43,165.77,471222.0
2016-11-10 11:30:00,165.77,165.85,164.59,165.29,216734.0,165.77,165.85,164.59,165.29,216734.0
2016-11-10 12:00:00,165.29,165.54,164.62,165.0,156505.0,165.29,165.54,164.62,165.0,156505.0
2016-11-10 12:30:00,165.01,165.73,164.82,165.63,87936.0,165.01,165.73,164.82,165.63,87936.0
2016-11-10 13:00:00,165.8,166.24,165.47,165.83,121012.0,165.8,166.24,165.47,165.83,121012.0
2016-11-10 13:30:00,165.88,166.17,165.42,165.72,93394.0,165.88,166.17,165.42,165.72,93394.0
2016-11-10 14:00:00,165.62,166.12,164.96,165.13,121328.0,165.62,166.12,164.96,165.13,121328.0
2016-11-10 14:30:00,165.09,165.78,164.93,165.08,156947.0,165.09,165.78,164.93,165.08,156947.0
2016-11-10 15:00:00,165.19,165.95,164.5,164.62,295491.0,165.19,165.95,164.5,164.62,295491.0
2016-11-10 15:30:00,164.62,164.62,163.37,163.47,422885.0,164.62,164.62,163.37,163.47,422885.0
2016-11-11 09:30:00,162.83,162.83,159.67,159.89,549314.0,162.83,162.83,159.67,159.89,549314.0
2016-11-11 10:00:00,159.8,162.78,159.54,161.94,331205.0,159.8,162.78,159.54,161.94,331205.0
2016-11-11 10:30:00,161.8,162.59,161.6,162.21,197647.0,161.8,162.59,161.6,162.21,197647.0
2016-11-11 11:00:00,162.2,162.21,160.9,161.8,215516.0,162.2,162.21,160.9,161.8,215516.0
2016-11-11 11:30:00,161.78,163.47,161.77,162.98,182749.0,161.78,163.47,161.77,162.98,182749.0
2016-11-11 12:00:00,163.1,164.15,162.99,163.93,140099.0,163.1,164.15,162.99,163.93,140099.0
2016-11-11 12:30:00,164.0,164.43,163.22,163.22,74130.0,164.0,164.43,163.22,163.22,74130.0
2016-11-11 13:00:00,163.25,164.27,163.19,163.77,78849.0,163.25,164.27,163.19,163.77,78849.0
2016-11-11 13:30:00,163.68,163.84,163.03,163.28,82278.0,163.68,163.84,163.03,163.28,82278.0
2016-11-11 14:00:00,163.28,163.48,162.68,162.68,74666.0,163.28,163.48,162.68,162.68,74666.0
2016-11-11 14:30:00,162.73,162.78,161.76,162.24,156235.0,162.73,162.78,161.76,162.24,156235.0
2016-11-11 15:00:00,162.28,163.03,162.19,162.33,73667.0,162.28,163.03,162.19,162.33,73667.0
2016-11-11 15:30:00,162.42,163.14,162.4,163.03,248731.0,162.42,163.14,162.4,163.03,248731.0
2016-11-14 09:30:00,160.61,163.4,160.61,162.98,192137.0,160.61,163.4,160.61,162.98,192137.0
2016-11-14 10:00:00,162.9,164.73,162.57,164.28,200806.0,162.9,164.73,162.57,164.28,200806.0
2016-11-14 10:30:00,164.27,164.4,163.31,163.32,232445.0,164.27,164.4,163.31,163.32,232445.0
2016-11-14 11:00:00,163.33,163.33,162.05,162.75,86849.0,163.33,163.33,162.05,162.75,86849.0
2016-11-14 11:30:00,162.7,162.73,161.18,161.87,124777.0,162.7,162.73,161.18,161.87,124777.0
2016-11-14 12:00:00,161.74,162.01,160.71,160.78,82874.0,161.74,162.01,160.71,160.78,82874.0
2016-11-14 12:30:00,160.88,162.98,160.71,162.51,61563.0,160.88,162.98,160.71,162.51,61563.0
2016-11-14 13:00:00,162.51,162.97,161.96,162.69,67560.0,162.51,162.97,161.96,162.69,67560.0
2016-11-14 13:30:00,162.84,163.18,162.14,162.17,59432.0,162.84,163.18,162.14,162.17,59432.0
2016-11-14 14:00:00,162.12,162.33,161.46,161.73,64455.0,162.12,162.33,161.46,161.73,64455.0
2016-11-14 14:30:00,161.83,162.29,161.55,162.2,66564.0,161.83,162.29,161.55,162.2,66564.0
2016-11-14 15:00:00,162.23,162.55,162.02,162.15,46156.0,162.23,162.55,162.02,162.15,46156.0
2016-11-14 15:30:00,162.14,162.47,161.53,161.73,221095.0,162.14,162.47,161.53,161.73,221095.0
2016-11-15 09:30:00,163.99,167.59,163.8,167.45,360903.0,163.99,167.59,163.8,167.45,360903.0
2016-11-15 10:00:00,167.35,167.98,166.05,166.23,185820.0,167.35,167.98,166.05,166.23,185820.0
2016-11-15 10:30:00,166.2,166.39,165.5,165.73,119735.0,166.2,166.39,165.5,165.73,119735.0
2016-11-15 11:00:00,165.84,167.13,165.8,166.32,123385.0,165.84,167.13,165.8,166.32,123385.0
2016-11-15 11:30:00,166.33,166.46,165.79,165.84,57173.0,166.33,166.46,165.79,165.84,57173.0
2016-11-15 12:00:00,166.01,166.46,165.57,165.6,47709.0,166.01,166.46,165.57,165.6,47709.0
2016-11-15 12:30:00,165.67,165.73,164.23,164.48,71838.0,165.67,165.73,164.23,164.48,71838.0
2016-11-15 13:00:00,164.55,164.79,164.38,164.53,33503.0,164.55,164.79,164.38,164.53,33503.0
2016-11-15 13:30:00,164.53,165.18,164.48,164.77,45431.0,164.53,165.18,164.48,164.77,45431.0
2016-11-15 14:00:00,164.74,165.22,164.55,164.77,72870.0,164.74,165.22,164.55,164.77,72870.0
2016-11-15 14:30:00,164.99,165.41,164.41,165.37,51122.0,164.99,165.41,164.41,165.37,51122.0
2016-11-15 15:00:00,165.4,165.73,165.12,165.52,66758.0,165.4,165.73,165.12,165.52,66758.0
2016-11-15 15:30:00,165.46,165.66,164.36,164.57,203228.0,165.46,165.66,164.36,164.57,203228.0
2016-11-16 09:30:00,164.21,167.26,163.14,166.14,230172.0,164.21,167.26,163.14,166.14,230172.0
2016-11-16 10:00:00,166.02,167.59,165.77,167.14,228135.0,166.02,167.59,165.77,167.14,228135.0
2016-11-16 10:30:00,167.11,167.98,166.9,167.68,118733.0,167.11,167.98,166.9,167.68,118733.0
2016-11-16 11:00:00,167.72,167.79,167.05,167.78,96886.0,167.72,167.79,167.05,167.78,96886.0
2016-11-16 11:30:00,167.74,167.96,167.0,167.75,112881.0,167.74,167.96,167.0,167.75,112881.0
2016-11-16 12:00:00,167.72,168.19,167.49,168.1,85908.0,167.72,168.19,167.49,168.1,85908.0
2016-11-16 12:30:00,168.19,168.41,167.32,167.51,60191.0,168.19,168.41,167.32,167.51,60191.0
2016-11-16 13:00:00,167.57,167.58,166.84,166.84,224732.0,167.57,167.58,166.84,166.84,224732.0
2016-11-16 13:30:00,166.82,166.88,166.44,166.64,152557.0,166.82,166.88,166.44,166.64,152557.0
2016-11-16 14:00:00,166.65,166.88,166.19,166.33,51426.0,166.65,166.88,166.19,166.33,51426.0
2016-11-16 14:30:00,166.27,166.8,166.2,166.6,86328.0,166.27,166.8,166.2,166.6,86328.0
2016-11-16 15:00:00,166.56,166.81,166.51,166.65,70597.0,166.56,166.81,166.51,166.65,70597.0
2016-11-16 15:30:00,166.65,166.86,166.55,166.74,136977.0,166.65,166.86,166.55,166.74,136977.0
2016-11-17 09:30:00,167.51,168.08,166.46,168.03,149047.0,167.51,168.08,166.46,168.03,149047.0
2016-11-17 10:00:00,168.0,168.35,167.51,167.79,66216.0,168.0,168.35,167.51,167.79,66216.0
2016-11-17 10:30:00,167.79,167.92,167.3,167.3,58703.0,167.79,167.92,167.3,167.3,58703.0
2016-11-17 11:00:00,167.27,167.31,166.4,166.93,98390.0,167.27,167.31,166.4,166.93,98390.0
2016-11-17 11:30:00,166.94,166.96,166.0,166.71,76347.0,166.94,166.96,166.0,166.71,76347.0
2016-11-17 12:00:00,166.74,167.18,166.23,166.86,63184.0,166.74,167.18,166.23,166.86,63184.0
2016-11-17 12:30:00,166.96,167.22,166.22,166.32,77162.0,166.96,167.22,166.22,166.32,77162.0
2016-11-17 13:00:00,166.26,166.5,165.75,166.09,63749.0,166.26,166.5,165.75,166.09,63749.0
2016-11-17 13:30:00,166.1,166.4,165.7,165.7,55120.0,166.1,166.4,165.7,165.7,55120.0
2016-11-17 14:00:00,165.72,166.23,165.66,165.91,53246.0,165.72,166.23,165.66,165.91,53246.0
2016-11-17 14:30:00,165.9,166.12,165.52,166.09,57148.0,165.9,166.12,165.52,166.09,57148.0
2016-11-17 15:00:00,166.02,166.27,165.7,166.04,76343.0,166.02,166.27,165.7,166.04,76343.0
2016-11-17 15:30:00,166.09,166.46,165.75,166.21,273360.0,166.09,166.46,165.75,166.21,273360.0
2016-11-18 09:30:00,165.93,167.0,165.63,165.85,167097.0,165.93,167.0,165.63,165.85,167097.0
2016-11-18 10:00:00,165.82,166.05,164.93,165.25,124652.0,165.82,166.05,164.93,165.25,124652.0
2016-11-18 10:30:00,165.35,165.36,164.15,164.72,118337.0,165.35,165.36,164.15,164.72,118337.0
2016-11-18 11:00:00,164.71,165.09,164.41,164.54,70841.0,164.71,165.09,164.41,164.54,70841.0
2016-11-18 11:30:00,164.57,165.09,164.35,164.93,59977.0,164.57,165.09,164.35,164.93,59977.0
2016-11-18 12:00:00,164.83,165.17,164.78,165.06,49716.0,164.83,165.17,164.78,165.06,49716.0
2016-11-18 12:30:00,165.06,165.4,164.93,165.28,42446.0,165.06,165.4,164.93,165.28,42446.0
2016-11-18 13:00:00,165.37,165.62,165.27,165.39,47702.0,165.37,165.62,165.27,165.39,47702.0
2016-11-18 13:30:00,165.39,165.51,164.94,165.05,25445.0,165.39,165.51,164.94,165.05,25445.0
2016-11-18 14:00:00,165.06,165.28,164.87,165.25,28879.0,165.06,165.28,164.87,165.25,28879.0
2016-11-18 14:30:00,165.19,165.29,164.77,164.77,89860.0,165.19,165.29,164.77,164.77,89860.0
2016-11-18 15:00:00,164.77,164.78,164.23,164.32,92079.0,164.77,164.78,164.23,164.32,92079.0
2016-11-18 15:30:00,164.33,164.6,163.92,164.38,285946.0,164.33,164.6,163.92,164.38,285946.0
2016-11-21 09:30:00,165.0,167.25,164.5,166.27,222276.0,165.0,167.25,164.5,166.27,222276.0
2016-11-21 10:00:00,166.29,166.89,165.7,166.06,87769.0,166.29,166.89,165.7,166.06,87769.0
2016-11-21 10:30:00,166.0,166.56,165.92,166.0,82539.0,166.0,166.56,165.92,166.0,82539.0
2016-11-21 11:00:00,166.03,166.39,165.11,166.02,93301.0,166.03,166.39,165.11,166.02,93301.0
2016-11-21 11:30:00,166.0,166.13,165.45,165.84,47489.0,166.0,166.13,165.45,165.84,47489.0
2016-11-21 12:00:00,165.85,166.23,165.57,165.69,34046.0,165.85,166.23,165.57,165.69,34046.0
2016-11-21 12:30:00,165.68,166.0,165.38,165.84,35600.0,165.68,166.0,165.38,165.84,35600.0
2016-11-21 13:00:00,165.84,166.34,165.75,166.13,42929.0,165.84,166.34,165.75,166.13,42929.0
2016-11-21 13:30:00,166.05,166.1,165.8,165.82,24346.0,166.05,166.1,165.8,165.82,24346.0
2016-11-21 14:00:00,165.78,165.8,165.47,165.7,34366.0,165.78,165.8,165.47,165.7,34366.0
2016-11-21 14:30:00,165.72,165.85,165.5,165.61,47246.0,165.72,165.85,165.5,165.61,47246.0
2016-11-21 15:00:00,165.59,165.85,165.48,165.7,38149.0,165.59,165.85,165.48,165.7,38149.0
2016-11-21 15:30:00,165.72,165.92,165.47,165.69,209858.0,165.72,165.92,165.47,165.69,209858.0
2016-11-22 09:30:00,167.5,167.5,164.7,164.7,341191.0,167.5,167.5,164.7,164.7,341191.0
2016-11-22 10:00:00,164.64,165.26,163.56,163.83,151868.0,164.64,165.26,163.56,163.83,151868.0
2016-11-22 10:30:00,163.83,164.77,163.64,164.72,140125.0,163.83,164.77,163.64,164.72,140125.0
2016-11-22 11:00:00,164.82,164.93,163.91,163.91,103816.0,164.82,164.93,163.91,163.91,103816.0
2016-11-22 11:30:00,164.04,164.49,163.76,164.39,107914.0,164.04,164.49,163.76,164.39,107914.0
2016-11-22 12:00:00,164.35,164.75,164.24,164.59,77205.0,164.35,164.75,164.24,164.59,77205.0
2016-11-22 12:30:00,164.68,165.16,164.29,164.6,65855.0,164.68,165.16,164.29,164.6,65855.0
2016-11-22 13:00:00,164.65,165.62,164.57,165.16,64778.0,164.65,165.62,164.57,165.16,64778.0
2016-11-22 13:30:00,165.17,165.39,165.01,165.3,35664.0,165.17,165.39,165.01,165.3,35664.0
2016-11-22 14:00:00,165.25,165.26,164.32,164.47,40399.0,165.25,165.26,164.32,164.47,40399.0
2016-11-22 14:30:00,164.54,164.62,164.1,164.27,44546.0,164.54,164.62,164.1,164.27,44546.0
2016-11-22 15:00:00,164.36,164.88,164.36,164.56,33146.0,164.36,164.88,164.36,164.56,33146.0
2016-11-22 15:30:00,164.56,164.78,164.4,164.47,119237.0,164.56,164.78,164.4,164.47,119237.0
2016-11-23 09:30:00,163.36,164.37,161.69,162.3,235030.0,163.36,164.37,161.69,162.3,235030.0
2016-11-23 10:00:00,162.37,164.23,162.35,163.69,130069.0,162.37,164.23,162.35,163.69,130069.0
2016-11-23 10:30:00,163.59,164.02,163.38,163.75,81453.0,163.59,164.02,163.38,163.75,81453.0
2016-11-23 11:00:00,163.85,164.39,163.68,164.14,67800.0,163.85,164.39,163.68,164.14,67800.0
2016-11-23 11:30:00,164.04,164.59,164.0,164.4,53420.0,164.04,164.59,164.0,164.4,53420.0
2016-11-23 12:00:00,164.44,164.5,163.91,164.44,51277.0,164.44,164.5,163.91,164.44,51277.0
2016-11-23 12:30:00,164.37,164.64,163.58,163.68,74879.0,164.37,164.64,163.58,163.68,74879.0
2016-11-23 13:00:00,163.71,163.86,163.12,163.28,60639.0,163.71,163.86,163.12,163.28,60639.0
2016-11-23 13:30:00,163.27,163.84,163.27,163.52,53322.0,163.27,163.84,163.27,163.52,53322.0
2016-11-23 14:00:00,163.54,163.81,163.41,163.5,56203.0,163.54,163.81,163.41,163.5,56203.0
2016-11-23 14:30:00,163.5,163.66,163.18,163.3,57786.0,163.5,163.66,163.18,163.3,57786.0
2016-11-23 15:00:00,163.34,163.62,163.3,163.56,68910.0,163.34,163.62,163.3,163.56,68910.0
2016-11-23 15:30:00,163.55,163.73,163.5,163.61,171834.0,163.55,163.73,163.5,163.61,171834.0
2016-11-25 09:30:00,165.0,165.6,164.22,165.3,319977.0,165.0,165.6,164.22,165.3,319977.0
2016-11-25 10:00:00,165.3,165.31,163.65,164.28,137986.0,165.3,165.31,163.65,164.28,137986.0
2016-11-25 10:30:00,164.27,164.3,163.62,163.92,63166.0,164.27,164.3,163.62,163.92,63166.0
2016-11-25 11:00:00,163.91,164.82,163.88,164.26,71686.0,163.91,164.82,163.88,164.26,71686.0
2016-11-25 11:30:00,164.32,164.62,164.12,164.38,49902.0,164.32,164.62,164.12,164.38,49902.0
2016-11-25 12:00:00,164.4,164.54,164.23,164.29,47334.0,164.4,164.54,164.23,164.29,47334.0
2016-11-25 12:30:00,164.31,164.53,164.19,164.46,101910.0,164.31,164.53,164.19,164.46,101910.0
2016-11-28 09:30:00,165.13,167.75,164.06,167.28,301949.0,165.13,167.75,164.06,167.28,301949.0
2016-11-28 10:00:00,167.29,167.71,166.43,167.32,146704.0,167.29,167.71,166.43,167.32,146704.0
2016-11-28 10:30:00,167.27,168.0,167.01,167.02,147623.0,167.27,168.0,167.01,167.02,147623.0
2016-11-28 11:00:00,167.04,167.7,166.87,167.15,149797.0,167.04,167.7,166.87,167.15,149797.0
2016-11-28 11:30:00,167.23,167.75,167.18,167.25,110516.0,167.23,167.75,167.18,167.25,110516.0
2016-11-28 12:00:00,167.26,167.32,166.64,166.69,87281.0,167.26,167.32,166.64,166.69,87281.0
2016-11-28 12:30:00,166.66,167.5,166.52,167.4,203989.0,166.66,167.5,166.52,167.4,203989.0
2016-11-28 13:00:00,167.4,167.42,166.93,167.13,62703.0,167.4,167.42,166.93,167.13,62703.0
2016-11-28 13:30:00,167.13,167.47,166.92,166.99,62499.0,167.13,167.47,166.92,166.99,62499.0
2016-11-28 14:00:00,166.96,167.17,166.94,167.09,43185.0,166.96,167.17,166.94,167.09,43185.0
2016-11-28 14:30:00,167.09,167.18,167.0,167.14,58222.0,167.09,167.18,167.0,167.14,58222.0
2016-11-28 15:00:00,167.11,167.21,167.02,167.06,56558.0,167.11,167.21,167.02,167.06,56558.0
2016-11-28 15:30:00,167.07,167.12,166.55,167.02,271886.0,167.07,167.12,166.55,167.02,271886.0
2016-11-29 09:30:00,166.01,168.13,166.0,166.97,180343.0,166.01,168.13,166.0,166.97,180343.0
2016-11-29 10:00:00,167.01,167.81,166.85,167.32,111183.0,167.01,167.81,166.85,167.32,111183.0
2016-11-29 10:30:00,167.33,169.91,167.15,169.91,233519.0,167.33,169.91,167.15,169.91,233519.0
2016-11-29 11:00:00,169.86,169.89,168.35,168.83,116055.0,169.86,169.89,168.35,168.83,116055.0
2016-11-29 11:30:00,168.83,169.93,168.8,169.83,114806.0,168.83,169.93,168.8,169.83,114806.0
2016-11-29 12:00:00,169.88,170.3,169.48,170.29,194840.0,169.88,170.3,169.48,170.29,194840.0
2016-11-29 12:30:00,170.19,170.83,170.14,170.79,108780.0,170.19,170.83,170.14,170.79,108780.0
2016-11-29 13:00:00,170.79,171.24,170.58,171.09,97082.0,170.79,171.24,170.58,171.09,97082.0
2016-11-29 13:30:00,171.09,171.16,169.5,170.19,157363.0,171.09,171.16,169.5,170.19,157363.0
2016-11-29 14:00:00,170.13,170.33,169.83,170.14,50836.0,170.13,170.33,169.83,170.14,50836.0
2016-11-29 14:30:00,170.11,170.42,169.77,169.86,50154.0,170.11,170.42,169.77,169.86,50154.0
2016-11-29 15:00:00,169.86,169.95,169.41,169.56,119906.0,169.86,169.95,169.41,169.56,119906.0
2016-11-29 15:30:00,169.59,169.79,169.08,169.17,371718.0,169.59,169.79,169.08,169.17,371718.0
2016-11-30 09:30:00,169.99,171.55,169.2,169.48,256848.0,169.99,171.55,169.2,169.48,256848.0
2016-11-30 10:00:00,169.66,169.66,166.86,167.3,149003.0,169.66,169.66,166.86,167.3,149003.0
2016-11-30 10:30:00,167.39,168.12,167.0,167.47,207393.0,167.39,168.12,167.0,167.47,207393.0
2016-11-30 11:00:00,167.41,168.14,167.41,167.58,121460.0,167.41,168.14,167.41,167.58,121460.0
2016-11-30 11:30:00,167.58,168.09,167.3,167.49,113780.0,167.58,168.09,167.3,167.49,113780.0
2016-11-30 12:00:00,167.46,167.46,166.49,167.09,136759.0,167.46,167.46,166.49,167.09,136759.0
2016-11-30 12:30:00,167.06,168.3,167.02,168.21,70347.0,167.06,168.3,167.02,168.21,70347.0
2016-11-30 13:00:00,168.22,168.3,166.68,166.69,225972.0,168.22,168.3,166.68,166.69,225972.0
2016-11-30 13:30:00,166.7,167.19,166.61,167.08,136197.0,166.7,167.19,166.61,167.08,136197.0
2016-11-30 14:00:00,167.12,167.27,166.65,167.03,71360.0,167.12,167.27,166.65,167.03,71360.0
2016-11-30 14:30:00,166.93,167.13,166.72,166.72,66221.0,166.93,167.13,166.72,166.72,66221.0
2016-11-30 15:00:00,166.76,167.27,166.72,167.19,53540.0,166.76,167.27,166.72,167.19,53540.0
2016-11-30 15:30:00,167.22,167.34,166.77,166.96,257581.0,167.22,167.34,166.77,166.96,257581.0
2016-12-01 09:30:00,167.52,167.82,164.9,165.29,151015.0,167.52,167.82,164.9,165.29,151015.0
2016-12-01 10:00:00,165.17,165.72,164.83,164.88,132489.0,165.17,165.72,164.83,164.88,132489.0
2016-12-01 10:30:00,164.9,165.14,163.65,164.24,137215.0,164.9,165.14,163.65,164.24,137215.0
2016-12-01 11:00:00,164.29,164.83,164.03,164.54,138369.0,164.29,164.83,164.03,164.54,138369.0
2016-12-01 11:30:00,164.43,164.74,163.88,163.88,46371.0,164.43,164.74,163.88,163.88,46371.0
2016-12-01 12:00:00,163.91,164.01,163.42,163.84,97138.0,163.91,164.01,163.42,163.84,97138.0
2016-12-01 12:30:00,163.84,164.16,163.12,163.24,110649.0,163.84,164.16,163.12,163.24,110649.0
2016-12-01 13:00:00,163.21,163.31,162.56,162.89,156053.0,163.21,163.31,162.56,162.89,156053.0
2016-12-01 13:30:00,162.92,163.7,162.89,163.08,74166.0,162.92,163.7,162.89,163.08,74166.0
2016-12-01 14:00:00,163.08,163.64,162.9,163.38,57646.0,163.08,163.64,162.9,163.38,57646.0
2016-12-01 14:30:00,163.32,163.88,163.17,163.2,52359.0,163.32,163.88,163.17,163.2,52359.0
2016-12-01 15:00:00,163.2,163.37,162.31,162.47,107831.0,163.2,163.37,162.31,162.47,107831.0
2016-12-01 15:30:00,162.53,163.09,161.8,162.9,439873.0,162.53,163.09,161.8,162.9,439873.0
2016-12-02 09:30:00,162.95,163.78,162.33,163.05,297769.0,162.95,163.78,162.33,163.05,297769.0
2016-12-02 10:00:00,163.07,163.88,162.12,162.46,180312.0,163.07,163.88,162.12,162.46,180312.0
2016-12-02 10:30:00,162.51,162.82,161.75,162.11,140031.0,162.51,162.82,161.75,162.11,140031.0
2016-12-02 11:00:00,162.24,162.63,162.1,162.31,99285.0,162.24,162.63,162.1,162.31,99285.0
2016-12-02 11:30:00,162.19,162.24,161.29,161.29,86496.0,162.19,162.24,161.29,161.29,86496.0
2016-12-02 12:00:00,161.29,162.08,160.79,161.67,148098.0,161.29,162.08,160.79,161.67,148098.0
2016-12-02 12:30:00,161.7,161.97,161.5,161.82,57738.0,161.7,161.97,161.5,161.82,57738.0
2016-12-02 13:00:00,161.81,161.91,161.34,161.8,89168.0,161.81,161.91,161.34,161.8,89168.0
2016-12-02 13:30:00,161.73,162.23,161.66,161.81,62331.0,161.73,162.23,161.66,161.81,62331.0
2016-12-02 14:00:00,161.85,161.88,161.39,161.5,108185.0,161.85,161.88,161.39,161.5,108185.0
2016-12-02 14:30:00,161.61,161.77,161.47,161.58,27216.0,161.61,161.77,161.47,161.58,27216.0
2016-12-02 15:00:00,161.57,161.74,161.4,161.58,47335.0,161.57,161.74,161.4,161.58,47335.0
2016-12-02 15:30:00,161.59,162.0,161.51,161.67,196934.0,161.59,162.0,161.51,161.67,196934.0
2016-12-05 09:30:00,161.72,163.53,161.55,163.39,175482.0,161.72,163.53,161.55,163.39,175482.0
2016-12-05 10:00:00,163.5,164.0,163.39,163.79,94409.0,163.5,164.0,163.39,163.79,94409.0
2016-12-05 10:30:00,163.89,164.95,163.58,164.77,114264.0,163.89,164.95,163.58,164.77,114264.0
2016-12-05 11:00:00,164.77,165.39,164.51,164.59,86775.0,164.77,165.39,164.51,164.59,86775.0
2016-12-05 11:30:00,164.53,164.64,163.88,164.01,107712.0,164.53,164.64,163.88,164.01,107712.0
2016-12-05 12:00:00,164.01,165.0,163.49,163.83,76587.0,164.01,165.0,163.49,163.83,76587.0
2016-12-05 12:30:00,163.74,164.11,163.61,163.88,45966.0,163.74,164.11,163.61,163.88,45966.0
2016-12-05 13:00:00,163.95,164.74,163.95,164.46,27110.0,163.95,164.74,163.95,164.46,27110.0
2016-12-05 13:30:00,164.44,164.6,164.0,164.18,26313.0,164.44,164.6,164.0,164.18,26313.0
2016-12-05 14:00:00,164.15,164.25,163.8,164.13,41816.0,164.15,164.25,163.8,164.13,41816.0
2016-12-05 14:30:00,164.15,164.31,163.9,164.05,34276.0,164.15,164.31,163.9,164.05,34276.0
2016-12-05 15:00:00,164.06,164.21,163.78,163.87,46568.0,164.06,164.21,163.78,163.87,46568.0
2016-12-05 15:30:00,163.87,164.71,163.78,164.31,179639.0,163.87,164.71,163.78,164.31,179639.0
2016-12-06 09:30:00,165.01,165.01,164.43,164.59,136971.0,165.01,165.01,164.43,164.59,136971.0
2016-12-06 10:00:00,164.62,165.49,163.55,163.55,179579.0,164.62,165.49,163.55,163.55,179579.0
2016-12-06 10:30:00,163.68,164.77,163.6,164.7,77188.0,163.68,164.77,163.6,164.7,77188.0
2016-12-06 11:00:00,164.6,164.71,164.0,164.1,62077.0,164.6,164.71,164.0,164.1,62077.0
2016-12-06 11:30:00,164.1,164.4,164.0,164.14,74615.0,164.1,164.4,164.0,164.14,74615.0
2016-12-06 12:00:00,164.18,164.34,163.77,163.77,56731.0,164.18,164.34,163.77,163.77,56731.0
2016-12-06 12:30:00,163.77,164.2,163.55,164.12,68514.0,163.77,164.2,163.55,164.12,68514.0
2016-12-06 13:00:00,164.09,164.72,164.08,164.56,35138.0,164.09,164.72,164.08,164.56,35138.0
2016-12-06 13:30:00,164.6,165.29,164.58,165.11,38746.0,164.6,165.29,164.58,165.11,38746.0
2016-12-06 14:00:00,165.17,165.74,165.03,165.22,55158.0,165.17,165.74,165.03,165.22,55158.0
2016-12-06 14:30:00,165.28,165.6,165.09,165.21,35424.0,165.28,165.6,165.09,165.21,35424.0
2016-12-06 15:00:00,165.14,165.28,164.9,164.9,52506.0,165.14,165.28,164.9,164.9,52506.0
2016-12-06 15:30:00,164.93,165.31,164.75,165.2,153452.0,164.93,165.31,164.75,165.2,153452.0
2016-12-07 09:30:00,165.54,165.58,164.4,164.62,149206.0,165.54,165.58,164.4,164.62,149206.0
2016-12-07 10:00:00,164.57,165.57,164.37,165.26,74878.0,164.57,165.57,164.37,165.26,74878.0
2016-12-07 10:30:00,165.26,166.55,165.0,166.11,87780.0,165.26,166.55,165.0,166.11,87780.0
2016-12-07 11:00:00,166.15,166.37,165.22,165.55,62568.0,166.15,166.37,165.22,165.55,62568.0
2016-12-07 11:30:00,165.53,166.26,165.49,166.26,67159.0,165.53,166.26,165.49,166.26,67159.0
2016-12-07 12:00:00,166.25,166.88,166.14,166.56,113264.0,166.25,166.88,166.14,166.56,113264.0
2016-12-07 12:30:00,166.62,166.9,166.39,166.88,80028.0,166.62,166.9,166.39,166.88,80028.0
2016-12-07 13:00:00,166.9,168.22,166.89,167.14,106682.0,166.9,168.22,166.89,167.14,106682.0
2016-12-07 13:30:00,167.09,168.18,166.94,168.03,48998.0,167.09,168.18,166.94,168.03,48998.0
2016-12-07 14:00:00,167.99,169.05,167.87,168.47,97493.0,167.99,169.05,167.87,168.47,97493.0
2016-12-07 14:30:00,168.49,168.87,168.46,168.7,95689.0,168.49,168.87,168.46,168.7,95689.0
2016-12-07 15:00:00,168.79,169.4,168.58,169.21,114840.0,168.79,169.4,168.58,169.21,114840.0
2016-12-07 15:30:00,169.19,169.56,169.11,169.33,266740.0,169.19,169.56,169.11,169.33,266740.0
2016-12-08 09:30:00,168.92,169.74,168.0,168.9,194658.0,168.92,169.74,168.0,168.9,194658.0
2016-12-08 10:00:00,168.95,168.99,167.31,168.06,173227.0,168.95,168.99,167.31,168.06,173227.0
2016-12-08 10:30:00,167.97,168.39,167.1,167.36,70949.0,167.97,168.39,167.1,167.36,70949.0
2016-12-08 11:00:00,167.32,167.56,167.06,167.29,103288.0,167.32,167.56,167.06,167.29,103288.0
2016-12-08 11:30:00,167.22,167.3,166.33,166.79,80386.0,167.22,167.3,166.33,166.79,80386.0
2016-12-08 12:00:00,166.74,166.75,166.35,166.46,48437.0,166.74,166.75,166.35,166.46,48437.0
2016-12-08 12:30:00,166.41,167.0,166.41,166.89,51188.0,166.41,167.0,166.41,166.89,51188.0
2016-12-08 13:00:00,166.9,166.96,166.58,166.85,30074.0,166.9,166.96,166.58,166.85,30074.0
2016-12-08 13:30:00,166.82,166.94,166.47,166.82,36675.0,166.82,166.94,166.47,166.82,36675.0
2016-12-08 14:00:00,166.81,166.98,166.69,166.76,71413.0,166.81,166.98,166.69,166.76,71413.0
2016-12-08 14:30:00,166.82,167.07,166.44,167.0,88961.0,166.82,167.07,166.44,167.0,88961.0
2016-12-08 15:00:00,167.07,168.23,167.0,167.9,175003.0,167.07,168.23,167.0,167.9,175003.0
2016-12-08 15:30:00,167.94,168.0,167.33,167.74,332121.0,167.94,168.0,167.33,167.74,332121.0
2016-12-09 09:30:00,168.49,170.7,168.49,168.97,591679.0,168.49,170.7,168.49,168.97,591679.0
2016-12-09 10:00:00,168.97,169.76,168.34,169.69,257528.0,168.97,169.76,168.34,169.69,257528.0
2016-12-09 10:30:00,169.61,170.25,168.59,169.35,172863.0,169.61,170.25,168.59,169.35,172863.0
2016-12-09 11:00:00,169.38,169.98,169.37,169.63,126020.0,169.38,169.98,169.37,169.63,126020.0
2016-12-09 11:30:00,169.68,170.05,169.39,169.82,89949.0,169.68,170.05,169.39,169.82,89949.0
2016-12-09 12:00:00,169.93,170.47,169.71,170.46,74108.0,169.93,170.47,169.71,170.46,74108.0
2016-12-09 12:30:00,170.46,171.1,170.38,170.38,81145.0,170.46,171.1,170.38,170.38,81145.0
2016-12-09 13:00:00,170.43,170.91,170.43,170.53,62972.0,170.43,170.91,170.43,170.53,62972.0
2016-12-09 13:30:00,170.52,170.59,170.15,170.19,37093.0,170.52,170.59,170.15,170.19,37093.0
2016-12-09 14:00:00,170.23,170.27,169.85,170.05,65432.0,170.23,170.27,169.85,170.05,65432.0
2016-12-09 14:30:00,170.0,170.28,169.87,170.18,53258.0,170.0,170.28,169.87,170.18,53258.0
2016-12-09 15:00:00,170.18,170.3,170.01,170.17,93456.0,170.18,170.3,170.01,170.17,93456.0
2016-12-09 15:30:00,170.17,170.9,170.05,170.72,289295.0,170.17,170.9,170.05,170.72,289295.0
2016-12-12 09:30:00,168.63,169.28,167.01,168.57,362717.0,168.63,169.28,167.01,168.57,362717.0
2016-12-12 10:00:00,168.7,169.16,168.25,168.28,186827.0,168.7,169.16,168.25,168.28,186827.0
2016-12-12 10:30:00,168.4,168.53,167.39,167.48,284187.0,168.4,168.53,167.39,167.48,284187.0
2016-12-12 11:00:00,167.54,168.28,167.49,168.0,279112.0,167.54,168.28,167.49,168.0,279112.0
2016-12-12 11:30:00,167.99,168.53,167.93,168.31,97191.0,167.99,168.53,167.93,168.31,97191.0
2016-12-12 12:00:00,168.32,168.32,167.83,167.96,117982.0,168.32,168.32,167.83,167.96,117982.0
2016-12-12 12:30:00,167.97,168.29,167.74,168.15,66051.0,167.97,168.29,167.74,168.15,66051.0
2016-12-12 13:00:00,168.16,168.3,168.05,168.17,85098.0,168.16,168.3,168.05,168.17,85098.0
2016-12-12 13:30:00,168.18,168.23,167.34,167.7,143007.0,168.18,168.23,167.34,167.7,143007.0
2016-12-12 14:00:00,167.67,167.91,167.36,167.45,96048.0,167.67,167.91,167.36,167.45,96048.0
2016-12-12 14:30:00,167.45,167.81,167.41,167.73,65924.0,167.45,167.81,167.41,167.73,65924.0
2016-12-12 15:00:00,167.8,168.49,167.76,168.21,103779.0,167.8,168.49,167.76,168.21,103779.0
2016-12-12 15:30:00,168.2,168.53,168.0,168.48,208056.0,168.2,168.53,168.0,168.48,208056.0
2016-12-13 09:30:00,169.23,172.5,169.0,172.43,292083.0,169.23,172.5,169.0,172.43,292083.0
2016-12-13 10:00:00,172.3,173.0,171.95,172.41,264477.0,172.3,173.0,171.95,172.41,264477.0
2016-12-13 10:30:00,172.44,172.54,172.02,172.28,214165.0,172.44,172.54,172.02,172.28,214165.0
2016-12-13 11:00:00,172.32,172.65,171.89,172.57,149617.0,172.32,172.65,171.89,172.57,149617.0
2016-12-13 11:30:00,172.55,172.92,172.4,172.49,149832.0,172.55,172.92,172.4,172.49,149832.0
2016-12-13 12:00:00,172.52,172.69,172.22,172.45,214166.0,172.52,172.69,172.22,172.45,214166.0
2016-12-13 12:30:00,172.5,172.55,171.63,171.88,150081.0,172.5,172.55,171.63,171.88,150081.0
2016-12-13 13:00:00,171.89,172.46,171.67,172.16,107418.0,171.89,172.46,171.67,172.16,107418.0
2016-12-13 13:30:00,172.24,172.55,172.16,172.43,68418.0,172.24,172.55,172.16,172.43,68418.0
2016-12-13 14:00:00,172.48,172.53,171.93,172.0,100826.0,172.48,172.53,171.93,172.0,100826.0
2016-12-13 14:30:00,171.97,172.03,171.39,171.5,119275.0,171.97,172.03,171.39,171.5,119275.0
2016-12-13 15:00:00,171.5,171.83,171.18,171.27,268190.0,171.5,171.83,171.18,171.27,268190.0
2016-12-13 15:30:00,171.28,171.63,171.11,171.46,381737.0,171.28,171.63,171.11,171.46,381737.0
2016-12-14 09:30:00,170.42,171.99,170.23,170.77,243746.0,170.42,171.99,170.23,170.77,243746.0
2016-12-14 10:00:00,170.78,171.07,170.64,170.93,85513.0,170.78,171.07,170.64,170.93,85513.0
2016-12-14 10:30:00,170.98,171.36,170.79,170.9,54933.0,170.98,171.36,170.79,170.9,54933.0
2016-12-14 11:00:00,170.93,171.14,170.8,171.0,36606.0,170.93,171.14,170.8,171.0,36606.0
2016-12-14 11:30:00,170.99,171.15,170.66,171.0,48360.0,170.99,171.15,170.66,171.0,48360.0
2016-12-14 12:00:00,171.0,171.37,170.95,171.11,35294.0,171.0,171.37,170.95,171.11,35294.0
2016-12-14 12:30:00,171.1,171.7,171.03,171.69,47761.0,171.1,171.7,171.03,171.69,47761.0
2016-12-14 13:00:00,171.69,172.04,171.5,172.04,46973.0,171.69,172.04,171.5,172.04,46973.0
2016-12-14 13:30:00,172.05,172.54,171.99,172.26,52983.0,172.05,172.54,171.99,172.26,52983.0
2016-12-14 14:00:00,172.19,172.27,169.9,170.73,166497.0,172.19,172.27,169.9,170.73,166497.0
2016-12-14 14:30:00,170.69,171.35,170.5,170.53,87986.0,170.69,171.35,170.5,170.53,87986.0
2016-12-14 15:00:00,170.5,171.1,170.14,170.54,98195.0,170.5,171.1,170.14,170.54,98195.0
2016-12-14 15:30:00,170.65,171.41,169.63,169.82,236910.0,170.65,171.41,169.63,169.82,236910.0
2016-12-15 09:30:00,169.21,169.63,167.76,169.38,218212.0,169.21,169.63,167.76,169.38,218212.0
2016-12-15 10:00:00,169.4,169.49,168.27,168.75,98065.0,169.4,169.49,168.27,168.75,98065.0
2016-12-15 10:30:00,168.74,168.98,167.96,168.02,100393.0,168.74,168.98,167.96,168.02,100393.0
2016-12-15 11:00:00,167.99,168.3,167.29,167.5,94694.0,167.99,168.3,167.29,167.5,94694.0
2016-12-15 11:30:00,167.57,167.65,167.16,167.18,76349.0,167.57,167.65,167.16,167.18,76349.0
2016-12-15 12:00:00,167.27,167.75,167.09,167.55,55167.0,167.27,167.75,167.09,167.55,55167.0
2016-12-15 12:30:00,167.55,167.89,167.47,167.82,40483.0,167.55,167.89,167.47,167.82,40483.0
2016-12-15 13:00:00,167.87,168.45,167.83,168.25,62622.0,167.87,168.45,167.83,168.25,62622.0
2016-12-15 13:30:00,168.25,168.53,166.8,167.01,104866.0,168.25,168.53,166.8,167.01,104866.0
2016-12-15 14:00:00,167.02,167.42,166.84,167.1,61360.0,167.02,167.42,166.84,167.1,61360.0
2016-12-15 14:30:00,167.1,167.23,166.56,166.6,74145.0,167.1,167.23,166.56,166.6,74145.0
2016-12-15 15:00:00,166.56,166.87,166.24,166.29,154977.0,166.56,166.87,166.24,166.29,154977.0
2016-12-15 15:30:00,166.31,166.34,165.62,165.76,348821.0,166.31,166.34,165.62,165.76,348821.0
2016-12-16 09:30:00,166.42,167.88,165.46,167.82,376434.0,166.42,167.88,165.46,167.82,376434.0
2016-12-16 10:00:00,167.81,167.92,166.91,167.0,145225.0,167.81,167.92,166.91,167.0,145225.0
2016-12-16 10:30:00,167.04,167.24,166.84,166.84,106210.0,167.04,167.24,166.84,166.84,106210.0
2016-12-16 11:00:00,166.86,166.93,165.23,165.27,130613.0,166.86,166.93,165.23,165.27,130613.0
2016-12-16 11:30:00,165.22,165.59,164.88,164.97,120261.0,165.22,165.59,164.88,164.97,120261.0
2016-12-16 12:00:00,164.96,165.27,164.67,164.78,89699.0,164.96,165.27,164.67,164.78,89699.0
2016-12-16 12:30:00,164.74,165.14,164.65,164.98,95331.0,164.74,165.14,164.65,164.98,95331.0
2016-12-16 13:00:00,165.02,165.1,164.69,164.85,70529.0,165.02,165.1,164.69,164.85,70529.0
2016-12-16 13:30:00,164.87,165.3,164.85,164.96,49159.0,164.87,165.3,164.85,164.96,49159.0
2016-12-16 14:00:00,165.0,165.23,164.84,164.84,64639.0,165.0,165.23,164.84,164.84,64639.0
2016-12-16 14:30:00,164.81,165.42,164.79,165.36,81524.0,164.81,165.42,164.79,165.36,81524.0
2016-12-16 15:00:00,165.34,165.61,164.99,165.11,64704.0,165.34,165.61,164.99,165.11,64704.0
2016-12-16 15:30:00,165.1,165.25,164.76,164.94,240254.0,165.1,165.25,164.76,164.94,240254.0
2016-12-19 09:30:00,164.44,164.6,162.34,164.21,363630.0,164.44,164.6,162.34,164.21,363630.0
2016-12-19 10:00:00,164.36,164.93,163.59,163.88,115233.0,164.36,164.93,163.59,163.88,115233.0
2016-12-19 10:30:00,163.88,164.29,163.35,163.75,93426.0,163.88,164.29,163.35,163.75,93426.0
2016-12-19 11:00:00,163.73,164.43,163.42,163.54,92207.0,163.73,164.43,163.42,163.54,92207.0
2016-12-19 11:30:00,163.55,164.25,163.55,163.87,77537.0,163.55,164.25,163.55,163.87,77537.0
2016-12-19 12:00:00,163.86,164.0,163.4,163.43,97504.0,163.86,164.0,163.4,163.43,97504.0
2016-12-19 12:30:00,163.47,163.76,163.26,163.62,80727.0,163.47,163.76,163.26,163.62,80727.0
2016-12-19 13:00:00,163.62,163.8,163.5,163.7,61377.0,163.62,163.8,163.5,163.7,61377.0
2016-12-19 13:30:00,163.62,163.74,163.48,163.64,51663.0,163.62,163.74,163.48,163.64,51663.0
2016-12-19 14:00:00,163.62,163.99,163.51,163.81,124435.0,163.62,163.99,163.51,163.81,124435.0
2016-12-19 14:30:00,163.77,163.99,163.58,163.76,63512.0,163.77,163.99,163.58,163.76,63512.0
2016-12-19 15:00:00,163.75,163.8,163.05,163.13,107260.0,163.75,163.8,163.05,163.13,107260.0
2016-12-19 15:30:00,163.12,163.74,163.0,163.69,255367.0,163.12,163.74,163.0,163.69,255367.0
2016-12-20 09:30:00,164.26,165.64,164.0,165.39,222248.0,164.26,165.64,164.0,165.39,222248.0
2016-12-20 10:00:00,165.4,166.22,165.07,165.99,209850.0,165.4,166.22,165.07,165.99,209850.0
2016-12-20 10:30:00,166.08,167.01,165.88,166.59,111738.0,166.08,167.01,165.88,166.59,111738.0
2016-12-20 11:00:00,166.58,167.0,166.35,166.95,73565.0,166.58,167.0,166.35,166.95,73565.0
2016-12-20 11:30:00,166.93,166.94,166.14,166.49,55148.0,166.93,166.94,166.14,166.49,55148.0
2016-12-20 12:00:00,166.47,166.58,166.18,166.37,46424.0,166.47,166.58,166.18,166.37,46424.0
2016-12-20 12:30:00,166.43,166.63,166.15,166.29,36505.0,166.43,166.63,166.15,166.29,36505.0
2016-12-20 13:00:00,166.28,166.35,165.97,166.33,43512.0,166.28,166.35,165.97,166.33,43512.0
2016-12-20 13:30:00,166.31,166.62,165.85,165.9,61795.0,166.31,166.62,165.85,165.9,61795.0
2016-12-20 14:00:00,165.87,165.93,165.62,165.7,58639.0,165.87,165.93,165.62,165.7,58639.0
2016-12-20 14:30:00,165.63,165.64,165.15,165.16,48296.0,165.63,165.64,165.15,165.16,48296.0
2016-12-20 15:00:00,165.19,165.89,165.15,165.83,63856.0,165.19,165.89,165.15,165.83,63856.0
2016-12-20 15:30:00,165.88,165.88,165.21,165.28,167218.0,165.88,165.88,165.21,165.28,167218.0
2016-12-21 09:30:00,165.0,165.9,164.41,165.24,169775.0,165.0,165.9,164.41,165.24,169775.0
2016-12-21 10:00:00,165.19,165.54,164.51,165.32,99647.0,165.19,165.54,164.51,165.32,99647.0
2016-12-21 10:30:00,165.28,165.4,164.41,164.76,71896.0,165.28,165.4,164.41,164.76,71896.0
2016-12-21 11:00:00,164.77,165.4,164.7,164.82,88945.0,164.77,165.4,164.7,164.82,88945.0
2016-12-21 11:30:00,164.9,165.73,164.82,165.7,44741.0,164.9,165.73,164.82,165.7,44741.0
2016-12-21 12:00:00,165.64,165.99,165.03,165.03,88934.0,165.64,165.99,165.03,165.03,88934.0
2016-12-21 12:30:00,165.03,165.19,164.85,164.94,63849.0,165.03,165.19,164.85,164.94,63849.0
2016-12-21 13:00:00,164.95,165.21,164.81,164.96,48611.0,164.95,165.21,164.81,164.96,48611.0
2016-12-21 13:30:00,164.96,165.22,164.81,164.86,39594.0,164.96,165.22,164.81,164.86,39594.0
2016-12-21 14:00:00,164.86,165.01,164.15,164.17,49313.0,164.86,165.01,164.15,164.17,49313.0
2016-12-21 14:30:00,164.17,164.4,164.06,164.16,50672.0,164.17,164.4,164.06,164.16,50672.0
2016-12-21 15:00:00,164.15,164.53,164.02,164.43,56031.0,164.15,164.53,164.02,164.43,56031.0
2016-12-21 15:30:00,164.45,164.45,163.8,163.92,222594.0,164.45,164.45,163.8,163.92,222594.0
2016-12-22 09:30:00,163.29,165.27,163.19,164.24,373407.0,163.29,165.27,163.19,164.24,373407.0
2016-12-22 10:00:00,164.19,164.25,163.34,163.51,93262.0,164.19,164.25,163.34,163.51,93262.0
2016-12-22 10:30:00,163.52,163.65,162.95,163.3,92727.0,163.52,163.65,162.95,163.3,92727.0
2016-12-22 11:00:00,163.31,163.45,162.8,162.8,69993.0,163.31,163.45,162.8,162.8,69993.0
2016-12-22 11:30:00,162.8,162.96,162.02,162.38,76671.0,162.8,162.96,162.02,162.38,76671.0
2016-12-22 12:00:00,162.42,163.45,162.34,163.45,47669.0,162.42,163.45,162.34,163.45,47669.0
2016-12-22 12:30:00,163.38,163.63,163.13,163.45,66432.0,163.38,163.63,163.13,163.45,66432.0
2016-12-22 13:00:00,163.41,163.51,163.28,163.38,39220.0,163.41,163.51,163.28,163.38,39220.0
2016-12-22 13:30:00,163.35,163.37,163.02,163.06,28679.0,163.35,163.37,163.02,163.06,28679.0
2016-12-22 14:00:00,163.03,163.25,162.63,162.76,57057.0,163.03,163.25,162.63,162.76,57057.0
2016-12-22 14:30:00,162.72,162.85,162.51,162.54,59142.0,162.72,162.85,162.51,162.54,59142.0
2016-12-22 15:00:00,162.57,162.57,162.26,162.31,64595.0,162.57,162.57,162.26,162.31,64595.0
2016-12-22 15:30:00,162.34,162.97,162.34,162.9,140013.0,162.34,162.97,162.34,162.9,140013.0
2016-12-23 09:30:00,163.28,164.62,162.53,163.61,199834.0,163.28,164.62,162.53,163.61,199834.0
2016-12-23 10:00:00,163.69,164.02,163.39,163.65,49736.0,163.69,164.02,163.39,163.65,49736.0
2016-12-23 10:30:00,163.65,163.95,163.54,163.87,65560.0,163.65,163.95,163.54,163.87,65560.0
2016-12-23 11:00:00,163.91,163.91,163.25,163.33,49741.0,163.91,163.91,163.25,163.33,49741.0
2016-12-23 11:30:00,163.37,163.89,163.35,163.88,36253.0,163.37,163.89,163.35,163.88,36253.0
2016-12-23 12:00:00,163.83,164.19,163.82,164.14,20585.0,163.83,164.19,163.82,164.14,20585.0
2016-12-23 12:30:00,164.11,164.23,163.8,163.85,40253.0,164.11,164.23,163.8,163.85,40253.0
2016-12-23 13:00:00,163.84,164.2,163.84,164.1,66460.0,163.84,164.2,163.84,164.1,66460.0
2016-12-23 13:30:00,164.12,164.39,164.0,164.17,23462.0,164.12,164.39,164.0,164.17,23462.0
2016-12-23 14:00:00,164.14,164.5,164.13,164.42,35525.0,164.14,164.5,164.13,164.42,35525.0
2016-12-23 14:30:00,164.41,164.42,163.92,164.05,22715.0,164.41,164.42,163.92,164.05,22715.0
2016-12-23 15:00:00,164.06,164.11,163.51,163.56,36308.0,164.06,164.11,163.51,163.56,36308.0
2016-12-23 15:30:00,163.55,163.75,163.51,163.62,140966.0,163.55,163.75,163.51,163.62,140966.0
2016-12-27 09:30:00,163.63,165.27,163.07,165.15,156292.0,163.63,165.27,163.07,165.15,156292.0
2016-12-27 10:00:00,165.16,165.99,165.13,165.8,75044.0,165.16,165.99,165.13,165.8,75044.0
2016-12-27 10:30:00,165.83,166.47,165.8,166.12,95753.0,165.83,166.47,165.8,166.12,95753.0
2016-12-27 11:00:00,166.21,166.28,165.85,165.88,78966.0,166.21,166.28,165.85,165.88,78966.0
2016-12-27 11:30:00,165.9,165.97,165.5,165.52,34890.0,165.9,165.97,165.5,165.52,34890.0
2016-12-27 12:00:00,165.54,165.65,164.7,164.93,47591.0,165.54,165.65,164.7,164.93,47591.0
2016-12-27 12:30:00,164.88,165.24,164.78,165.15,39566.0,164.88,165.24,164.78,165.15,39566.0
2016-12-27 13:00:00,165.15,165.49,165.09,165.47,32560.0,165.15,165.49,165.09,165.47,32560.0
2016-12-27 13:30:00,165.47,165.57,165.32,165.33,18573.0,165.47,165.57,165.32,165.33,18573.0
2016-12-27 14:00:00,165.35,165.47,165.14,165.17,29124.0,165.35,165.47,165.14,165.17,29124.0
2016-12-27 14:30:00,165.16,165.25,164.96,165.06,29231.0,165.16,165.25,164.96,165.06,29231.0
2016-12-27 15:00:00,165.07,165.24,165.07,165.14,25514.0,165.07,165.24,165.07,165.14,25514.0
2016-12-27 15:30:00,165.15,165.15,164.7,164.78,101443.0,165.15,165.15,164.7,164.78,101443.0
2016-12-28 09:30:00,165.12,166.63,164.76,166.46,259221.0,165.12,166.63,164.76,166.46,259221.0
2016-12-28 10:00:00,166.5,166.67,165.87,166.27,150790.0,166.5,166.67,165.87,166.27,150790.0
2016-12-28 10:30:00,166.35,166.7,166.05,166.49,87694.0,166.35,166.7,166.05,166.49,87694.0
2016-12-28 11:00:00,166.48,166.78,166.12,166.69,81887.0,166.48,166.78,166.12,166.69,81887.0
2016-12-28 11:30:00,166.71,167.01,166.51,166.65,99539.0,166.71,167.01,166.51,166.65,99539.0
2016-12-28 12:00:00,166.66,166.67,165.94,166.2,72737.0,166.66,166.67,165.94,166.2,72737.0
2016-12-28 12:30:00,166.1,166.16,165.32,165.45,51267.0,166.1,166.16,165.32,165.45,51267.0
2016-12-28 13:00:00,165.51,166.1,165.21,166.0,104703.0,165.51,166.1,165.21,166.0,104703.0
2016-12-28 13:30:00,165.98,166.22,165.83,166.05,98022.0,165.98,166.22,165.83,166.05,98022.0
2016-12-28 14:00:00,166.09,166.1,165.38,165.51,64329.0,166.09,166.1,165.38,165.51,64329.0
2016-12-28 14:30:00,165.5,165.7,165.2,165.63,55070.0,165.5,165.7,165.2,165.63,55070.0
2016-12-28 15:00:00,165.63,165.68,165.49,165.57,24115.0,165.63,165.68,165.49,165.57,24115.0
2016-12-28 15:30:00,165.59,165.7,165.41,165.54,222903.0,165.59,165.7,165.41,165.54,222903.0
2016-12-29 09:30:00,165.61,166.85,165.46,166.46,192543.0,165.61,166.85,165.46,166.46,192543.0
2016-12-29 10:00:00,166.38,167.59,166.37,167.41,173961.0,166.38,167.59,166.37,167.41,173961.0
2016-12-29 10:30:00,167.36,167.38,166.53,166.81,133661.0,167.36,167.38,166.53,166.81,133661.0
2016-12-29 11:00:00,166.79,167.08,166.6,166.91,158903.0,166.79,167.08,166.6,166.91,158903.0
2016-12-29 11:30:00,166.86,166.9,166.61,166.64,65194.0,166.86,166.9,166.61,166.64,65194.0
2016-12-29 12:00:00,166.61,166.78,166.3,166.41,60416.0,166.61,166.78,166.3,166.41,60416.0
2016-12-29 12:30:00,166.5,166.63,166.21,166.21,47905.0,166.5,166.63,166.21,166.21,47905.0
2016-12-29 13:00:00,166.23,166.45,166.05,166.24,38663.0,166.23,166.45,166.05,166.24,38663.0
2016-12-29 13:30:00,166.26,166.5,166.09,166.48,66705.0,166.26,166.5,166.09,166.48,66705.0
2016-12-29 14:00:00,166.47,166.72,166.39,166.41,50517.0,166.47,166.72,166.39,166.41,50517.0
2016-12-29 14:30:00,166.41,166.67,166.34,166.67,49987.0,166.41,166.67,166.34,166.67,49987.0
2016-12-29 15:00:00,166.63,167.03,166.48,166.85,139316.0,166.63,167.03,166.48,166.85,139316.0
2016-12-29 15:30:00,166.88,166.88,166.35,166.5,152695.0,166.88,166.88,166.35,166.5,152695.0
2016-12-30 09:30:00,166.76,167.24,166.23,166.62,205149.0,166.76,167.24,166.23,166.62,205149.0
2016-12-30 10:00:00,166.62,166.9,165.56,165.7,91281.0,166.62,166.9,165.56,165.7,91281.0
2016-12-30 10:30:00,165.65,166.15,165.38,165.51,96682.0,165.65,166.15,165.38,165.51,96682.0
2016-12-30 11:00:00,165.49,165.49,164.53,164.53,80054.0,165.49,165.49,164.53,164.53,80054.0
2016-12-30 11:30:00,164.52,164.68,164.29,164.51,40352.0,164.52,164.68,164.29,164.51,40352.0
2016-12-30 12:00:00,164.58,164.7,164.31,164.66,36817.0,164.58,164.7,164.31,164.66,36817.0
2016-12-30 12:30:00,164.71,164.8,164.05,164.29,59442.0,164.71,164.8,164.05,164.29,59442.0
2016-12-30 13:00:00,164.38,164.48,164.14,164.38,48548.0,164.38,164.48,164.14,164.38,48548.0
2016-12-30 13:30:00,164.32,164.52,164.06,164.18,56114.0,164.32,164.52,164.06,164.18,56114.0
2016-12-30 14:00:00,164.08,164.2,163.61,163.61,45861.0,164.08,164.2,163.61,163.61,45861.0
2016-12-30 14:30:00,163.6,164.04,163.56,164.02,59724.0,163.6,164.04,163.56,164.02,59724.0
2016-12-30 15:00:00,164.01,164.17,163.83,164.07,73380.0,164.01,164.17,163.83,164.07,73380.0
2016-12-30 15:30:00,164.07,164.54,163.85,164.41,254658.0,164.07,164.54,163.85,164.41,254658.0
2017-01-03 09:30:00,166.3,167.82,165.82,167.15,293525.0,166.3,167.82,165.82,167.15,293525.0
2017-01-03 10:00:00,167.24,169.66,167.05,169.36,306815.0,167.24,169.66,167.05,169.36,306815.0
2017-01-03 10:30:00,169.25,169.3,168.18,168.41,163955.0,169.25,169.3,168.18,168.41,163955.0
2017-01-03 11:00:00,168.35,168.86,167.91,167.98,114299.0,168.35,168.86,167.91,167.98,114299.0
2017-01-03 11:30:00,168.07,168.36,167.82,168.36,95786.0,168.07,168.36,167.82,168.36,95786.0
2017-01-03 12:00:00,168.36,168.41,167.91,168.07,73854.0,168.36,168.41,167.91,168.07,73854.0
2017-01-03 12:30:00,168.13,168.3,168.0,168.15,44020.0,168.13,168.3,168.0,168.15,44020.0
2017-01-03 13:00:00,168.15,168.63,168.11,168.35,62170.0,168.15,168.63,168.11,168.35,62170.0
2017-01-03 13:30:00,168.34,168.55,168.26,168.31,77123.0,168.34,168.55,168.26,168.31,77123.0
2017-01-03 14:00:00,168.31,168.5,168.09,168.13,102288.0,168.31,168.5,168.09,168.13,102288.0
2017-01-03 14:30:00,168.14,168.22,167.7,167.96,96520.0,168.14,168.22,167.7,167.96,96520.0
2017-01-03 15:00:00,167.99,168.19,167.85,168.07,102484.0,167.99,168.19,167.85,168.07,102484.0
2017-01-03 15:30:00,168.07,168.63,167.97,168.3,338856.0,168.07,168.63,167.97,168.3,338856.0
2017-01-04 09:30:00,169.74,170.1,168.3,170.1,240828.0,169.74,170.1,168.3,170.1,240828.0
2017-01-04 10:00:00,170.1,171.04,169.99,170.74,150630.0,170.1,171.04,169.99,170.74,150630.0
2017-01-04 10:30:00,170.72,171.0,170.32,170.63,91732.0,170.72,171.0,170.32,170.63,91732.0
2017-01-04 11:00:00,170.61,170.71,170.35,170.53,63846.0,170.61,170.71,170.35,170.53,63846.0
2017-01-04 11:30:00,170.53,171.67,170.19,171.67,96276.0,170.53,171.67,170.19,171.67,96276.0
2017-01-04 12:00:00,171.64,172.38,171.28,171.91,122430.0,171.64,172.38,171.28,171.91,122430.0
2017-01-04 12:30:00,171.9,172.26,171.74,172.07,50835.0,171.9,172.26,171.74,172.07,50835.0
2017-01-04 13:00:00,172.07,172.38,171.96,172.37,64843.0,172.07,172.38,171.96,172.37,64843.0
2017-01-04 13:30:00,172.39,172.75,172.29,172.69,89672.0,172.39,172.75,172.29,172.69,89672.0
2017-01-04 14:00:00,172.73,173.26,172.6,172.84,100547.0,172.73,173.26,172.6,172.84,100547.0
2017-01-04 14:30:00,172.87,173.16,172.78,173.11,98923.0,172.87,173.16,172.78,173.11,98923.0
2017-01-04 15:00:00,173.12,173.12,172.84,173.07,125170.0,173.12,173.12,172.84,173.07,125170.0
2017-01-04 15:30:00,173.04,173.07,171.96,171.97,324587.0,173.04,173.07,171.96,171.97,324587.0
2017-01-05 09:30:00,172.77,175.9,172.5,175.38,402805.0,172.77,175.9,172.5,175.38,402805.0
2017-01-05 10:00:00,175.35,177.0,174.88,176.71,183811.0,175.35,177.0,174.88,176.71,183811.0
2017-01-05 10:30:00,176.7,176.78,174.88,174.94,228696.0,176.7,176.78,174.88,174.94,228696.0
2017-01-05 11:00:00,174.97,175.32,174.63,175.01,221649.0,174.97,175.32,174.63,175.01,221649.0
2017-01-05 11:30:00,174.99,175.67,174.39,175.52,136563.0,174.99,175.67,174.39,175.52,136563.0
2017-01-05 12:00:00,175.5,175.66,175.02,175.59,57183.0,175.5,175.66,175.02,175.59,57183.0
2017-01-05 12:30:00,175.53,176.81,175.44,176.53,85939.0,175.53,176.81,175.44,176.53,85939.0
2017-01-05 13:00:00,176.5,177.39,176.47,177.37,149634.0,176.5,177.39,176.47,177.37,149634.0
2017-01-05 13:30:00,177.38,177.84,176.82,177.73,176736.0,177.38,177.84,176.82,177.73,176736.0
2017-01-05 14:00:00,177.73,177.73,176.96,177.12,81676.0,177.73,177.73,176.96,177.12,81676.0
2017-01-05 14:30:00,177.05,177.08,176.57,176.95,112045.0,177.05,177.08,176.57,176.95,112045.0
2017-01-05 15:00:00,176.96,177.44,176.63,177.41,105953.0,176.96,177.44,176.63,177.41,105953.0
2017-01-05 15:30:00,177.41,177.76,177.35,177.47,346879.0,177.41,177.76,177.35,177.47,346879.0
2017-01-06 09:30:00,176.39,177.28,173.88,174.0,281591.0,176.39,177.28,173.88,174.0,281591.0
2017-01-06 10:00:00,174.04,174.26,173.25,173.45,275251.0,174.04,174.26,173.25,173.45,275251.0
2017-01-06 10:30:00,173.55,174.96,173.4,174.88,155384.0,173.55,174.96,173.4,174.88,155384.0
2017-01-06 11:00:00,174.88,176.0,174.88,175.81,186978.0,174.88,176.0,174.88,175.81,186978.0
2017-01-06 11:30:00,175.85,176.2,175.52,175.78,82576.0,175.85,176.2,175.52,175.78,82576.0
2017-01-06 12:00:00,175.81,176.03,175.27,175.66,65994.0,175.81,176.03,175.27,175.66,65994.0
2017-01-06 12:30:00,175.65,175.97,175.57,175.9,69978.0,175.65,175.97,175.57,175.9,69978.0
2017-01-06 13:00:00,175.89,176.21,175.73,176.03,65304.0,175.89,176.21,175.73,176.03,65304.0
2017-01-06 13:30:00,176.08,176.48,175.76,176.44,50439.0,176.08,176.48,175.76,176.44,50439.0
2017-01-06 14:00:00,176.44,177.08,176.42,176.72,66085.0,176.44,177.08,176.42,176.72,66085.0
2017-01-06 14:30:00,176.72,176.91,176.48,176.48,77650.0,176.72,176.91,176.48,176.48,77650.0
2017-01-06 15:00:00,176.5,176.65,176.32,176.32,89946.0,176.5,176.65,176.32,176.32,89946.0
2017-01-06 15:30:00,176.3,176.73,176.27,176.36,147414.0,176.3,176.73,176.27,176.36,147414.0
2017-01-09 09:30:00,178.0,179.72,176.82,177.99,422772.0,178.0,179.72,176.82,177.99,422772.0
2017-01-09 10:00:00,178.07,178.14,176.86,177.82,73998.0,178.07,178.14,176.86,177.82,73998.0
2017-01-09 10:30:00,177.82,177.99,177.19,177.92,85920.0,177.82,177.99,177.19,177.92,85920.0
2017-01-09 11:00:00,177.89,179.03,177.87,178.73,93284.0,177.89,179.03,177.87,178.73,93284.0
2017-01-09 11:30:00,178.75,178.95,177.82,177.99,54959.0,178.75,178.95,177.82,177.99,54959.0
2017-01-09 12:00:00,178.0,178.3,177.92,178.24,41022.0,178.0,178.3,177.92,178.24,41022.0
2017-01-09 12:30:00,178.23,178.29,177.94,178.17,31252.0,178.23,178.29,177.94,178.17,31252.0
2017-01-09 13:00:00,178.17,178.22,177.74,178.09,61167.0,178.17,178.22,177.74,178.09,61167.0
2017-01-09 13:30:00,178.05,178.15,177.88,178.01,53278.0,178.05,178.15,177.88,178.01,53278.0
2017-01-09 14:00:00,178.01,178.13,177.41,177.58,63041.0,178.01,178.13,177.41,177.58,63041.0
2017-01-09 14:30:00,177.54,178.03,177.47,178.02,59133.0,177.54,178.03,177.47,178.02,59133.0
2017-01-09 15:00:00,178.01,178.05,177.73,177.88,62327.0,178.01,178.05,177.73,177.88,62327.0
2017-01-09 15:30:00,177.9,177.92,177.1,177.18,186457.0,177.9,177.92,177.1,177.18,186457.0
2017-01-10 09:30:00,179.57,179.94,178.3,179.62,443142.0,179.57,179.94,178.3,179.62,443142.0
2017-01-10 10:00:00,179.73,180.5,179.51,179.91,278103.0,179.73,180.5,179.51,179.91,278103.0
2017-01-10 10:30:00,179.9,181.48,179.9,181.4,246938.0,179.9,181.48,179.9,181.4,246938.0
2017-01-10 11:00:00,181.4,183.0,181.34,182.3,362417.0,181.4,183.0,181.34,182.3,362417.0
2017-01-10 11:30:00,182.27,182.82,182.03,182.31,216995.0,182.27,182.82,182.03,182.31,216995.0
2017-01-10 12:00:00,182.3,182.31,180.84,180.97,124713.0,182.3,182.31,180.84,180.97,124713.0
2017-01-10 12:30:00,181.0,181.44,180.82,180.86,76197.0,181.0,181.44,180.82,180.86,76197.0
2017-01-10 13:00:00,180.85,181.01,180.61,180.96,65345.0,180.85,181.01,180.61,180.96,65345.0
2017-01-10 13:30:00,180.98,181.22,180.37,180.42,79066.0,180.98,181.22,180.37,180.42,79066.0
2017-01-10 14:00:00,180.43,180.52,180.16,180.33,72854.0,180.43,180.52,180.16,180.33,72854.0
2017-01-10 14:30:00,180.27,180.59,180.04,180.28,117043.0,180.27,180.59,180.04,180.28,117043.0
2017-01-10 15:00:00,180.26,180.46,180.12,180.24,89784.0,180.26,180.46,180.12,180.24,89784.0
2017-01-10 15:30:00,180.26,180.6,180.09,180.31,197992.0,180.26,180.6,180.09,180.31,197992.0
2017-01-11 09:30:00,179.57,180.18,178.75,179.3,240442.0,179.57,180.18,178.75,179.3,240442.0
2017-01-11 10:00:00,179.32,179.39,177.88,178.26,179761.0,179.32,179.39,177.88,178.26,179761.0
2017-01-11 10:30:00,178.27,179.24,178.15,178.68,125641.0,178.27,179.24,178.15,178.68,125641.0
2017-01-11 11:00:00,178.68,179.04,177.62,177.67,103456.0,178.68,179.04,177.62,177.67,103456.0
2017-01-11 11:30:00,177.61,178.73,176.8,178.09,202830.0,177.61,178.73,176.8,178.09,202830.0
2017-01-11 12:00:00,178.16,179.17,178.05,178.61,93948.0,178.16,179.17,178.05,178.61,93948.0
2017-01-11 12:30:00,178.85,178.85,178.0,178.51,61607.0,178.85,178.85,178.0,178.51,61607.0
2017-01-11 13:00:00,178.45,178.56,177.81,178.01,75961.0,178.45,178.56,177.81,178.01,75961.0
2017-01-11 13:30:00,178.0,178.92,177.5,178.84,70834.0,178.0,178.92,177.5,178.84,70834.0
2017-01-11 14:00:00,178.84,178.96,178.56,178.89,39538.0,178.84,178.96,178.56,178.89,39538.0
2017-01-11 14:30:00,178.88,179.74,178.63,179.19,120911.0,178.88,179.74,178.63,179.19,120911.0
2017-01-11 15:00:00,179.22,179.59,178.86,179.16,67878.0,179.22,179.59,178.86,179.16,67878.0
2017-01-11 15:30:00,179.17,179.57,179.11,179.31,187748.0,179.17,179.57,179.11,179.31,187748.0
2017-01-12 09:30:00,178.8,179.47,177.42,177.75,168209.0,178.8,179.47,177.42,177.75,168209.0
2017-01-12 10:00:00,177.64,177.97,176.25,176.5,222330.0,177.64,177.97,176.25,176.5,222330.0
2017-01-12 10:30:00,176.55,176.87,175.83,175.91,209968.0,176.55,176.87,175.83,175.91,209968.0
2017-01-12 11:00:00,175.94,176.29,175.68,175.75,275087.0,175.94,176.29,175.68,175.75,275087.0
2017-01-12 11:30:00,175.78,176.38,175.69,176.11,189415.0,175.78,176.38,175.69,176.11,189415.0
2017-01-12 12:00:00,176.14,176.21,175.66,176.09,175075.0,176.14,176.21,175.66,176.09,175075.0
2017-01-12 12:30:00,176.09,176.31,175.91,176.03,143578.0,176.09,176.31,175.91,176.03,143578.0
2017-01-12 13:00:00,176.02,176.47,175.98,176.39,107142.0,176.02,176.47,175.98,176.39,107142.0
2017-01-12 13:30:00,176.43,177.41,176.29,176.73,158362.0,176.43,177.41,176.29,176.73,158362.0
2017-01-12 14:00:00,176.74,177.18,176.65,176.91,74515.0,176.74,177.18,176.65,176.91,74515.0
2017-01-12 14:30:00,176.91,177.08,176.5,176.83,110433.0,176.91,177.08,176.5,176.83,110433.0
2017-01-12 15:00:00,176.81,176.91,176.55,176.68,142524.0,176.81,176.91,176.55,176.68,142524.0
2017-01-12 15:30:00,176.69,177.68,176.67,177.58,331173.0,176.69,177.68,176.67,177.58,331173.0
2017-01-13 09:30:00,178.0,178.71,177.22,177.78,137476.0,178.0,178.71,177.22,177.78,137476.0
2017-01-13 10:00:00,177.64,177.72,176.68,177.0,133334.0,177.64,177.72,176.68,177.0,133334.0
2017-01-13 10:30:00,177.09,177.35,176.88,177.2,95333.0,177.09,177.35,176.88,177.2,95333.0
2017-01-13 11:00:00,177.2,177.28,176.95,177.01,47954.0,177.2,177.28,176.95,177.01,47954.0
2017-01-13 11:30:00,177.01,177.12,176.5,176.69,102303.0,177.01,177.12,176.5,176.69,102303.0
2017-01-13 12:00:00,176.67,177.12,176.66,176.96,97782.0,176.67,177.12,176.66,176.96,97782.0
2017-01-13 12:30:00,176.95,177.37,176.94,177.37,45367.0,176.95,177.37,176.94,177.37,45367.0
2017-01-13 13:00:00,177.38,177.76,177.21,177.58,58969.0,177.38,177.76,177.21,177.58,58969.0
2017-01-13 13:30:00,177.58,177.59,177.0,177.12,56058.0,177.58,177.59,177.0,177.12,56058.0
2017-01-13 14:00:00,177.13,177.33,177.0,177.05,51890.0,177.13,177.33,177.0,177.05,51890.0
2017-01-13 14:30:00,177.01,177.2,176.57,176.64,72517.0,177.01,177.2,176.57,176.64,72517.0
2017-01-13 15:00:00,176.66,176.86,176.61,176.64,72705.0,176.66,176.86,176.61,176.64,72705.0
2017-01-13 15:30:00,176.62,176.84,176.36,176.55,159295.0,176.62,176.84,176.36,176.55,159295.0
2017-01-17 09:30:00,175.58,176.73,174.49,176.2,342744.0,175.58,176.73,174.49,176.2,342744.0
2017-01-17 10:00:00,176.23,176.99,176.23,176.45,155120.0,176.23,176.99,176.23,176.45,155120.0
2017-01-17 10:30:00,176.49,177.49,176.1,177.29,102115.0,176.49,177.49,176.1,177.29,102115.0
2017-01-17 11:00:00,177.31,178.28,177.04,177.52,136004.0,177.31,178.28,177.04,177.52,136004.0
2017-01-17 11:30:00,177.5,177.95,177.05,177.71,82368.0,177.5,177.95,177.05,177.71,82368.0
2017-01-17 12:00:00,177.68,177.74,176.98,177.03,54210.0,177.68,177.74,176.98,177.03,54210.0
2017-01-17 12:30:00,177.08,177.1,176.8,176.99,38907.0,177.08,177.1,176.8,176.99,38907.0
2017-01-17 13:00:00,176.99,177.31,176.7,177.18,55800.0,176.99,177.31,176.7,177.18,55800.0
2017-01-17 13:30:00,177.17,177.26,176.81,176.93,38366.0,177.17,177.26,176.81,176.93,38366.0
2017-01-17 14:00:00,176.91,176.99,176.15,176.28,55730.0,176.91,176.99,176.15,176.28,55730.0
2017-01-17 14:30:00,176.25,176.87,176.03,176.52,60954.0,176.25,176.87,176.03,176.52,60954.0
2017-01-17 15:00:00,176.49,176.72,176.26,176.6,65353.0,176.49,176.72,176.26,176.6,65353.0
2017-01-17 15:30:00,176.6,177.12,176.58,176.98,158213.0,176.6,177.12,176.58,176.98,158213.0
2017-01-18 09:30:00,178.59,180.78,176.61,177.42,419641.0,178.59,180.78,176.61,177.42,419641.0
2017-01-18 10:00:00,177.39,177.64,175.9,175.9,118849.0,177.39,177.64,175.9,175.9,118849.0
2017-01-18 10:30:00,175.94,176.2,175.16,175.42,114402.0,175.94,176.2,175.16,175.42,114402.0
2017-01-18 11:00:00,175.38,175.72,174.73,175.2,97415.0,175.38,175.72,174.73,175.2,97415.0
2017-01-18 11:30:00,175.21,175.5,174.76,174.88,75792.0,175.21,175.5,174.76,174.88,75792.0
2017-01-18 12:00:00,174.86,176.03,174.85,175.95,59894.0,174.86,176.03,174.85,175.95,59894.0
2017-01-18 12:30:00,175.93,176.05,175.6,175.65,43206.0,175.93,176.05,175.6,175.65,43206.0
2017-01-18 13:00:00,175.73,175.9,175.51,175.71,32220.0,175.73,175.9,175.51,175.71,32220.0
2017-01-18 13:30:00,175.73,175.8,175.56,175.64,45151.0,175.73,175.8,175.56,175.64,45151.0
2017-01-18 14:00:00,175.62,176.1,175.56,175.89,44308.0,175.62,176.1,175.56,175.89,44308.0
2017-01-18 14:30:00,175.88,175.89,175.35,175.57,53284.0,175.88,175.89,175.35,175.57,53284.0
2017-01-18 15:00:00,175.53,176.09,175.52,175.97,63467.0,175.53,176.09,175.52,175.97,63467.0
2017-01-18 15:30:00,175.97,176.77,175.94,176.54,220655.0,175.97,176.77,175.94,176.54,220655.0
2017-01-19 09:30:00,176.84,176.84,175.47,176.21,215211.0,176.84,176.84,175.47,176.21,215211.0
2017-01-19 10:00:00,176.11,176.14,174.43,174.88,263444.0,176.11,176.14,174.43,174.88,263444.0
2017-01-19 10:30:00,174.97,175.24,174.68,175.01,124386.0,174.97,175.24,174.68,175.01,124386.0
2017-01-19 11:00:00,175.0,176.3,174.9,176.19,93705.0,175.0,176.3,174.9,176.19,93705.0
2017-01-19 11:30:00,176.22,176.44,175.83,176.17,42288.0,176.22,176.44,175.83,176.17,42288.0
2017-01-19 12:00:00,176.05,176.14,175.38,175.41,34555.0,176.05,176.14,175.38,175.41,34555.0
2017-01-19 12:30:00,175.45,175.76,175.4,175.55,29198.0,175.45,175.76,175.4,175.55,29198.0
2017-01-19 13:00:00,175.55,175.67,175.3,175.51,40291.0,175.55,175.67,175.3,175.51,40291.0
2017-01-19 13:30:00,175.53,175.77,175.52,175.75,25638.0,175.53,175.77,175.52,175.75,25638.0
2017-01-19 14:00:00,175.67,176.09,175.42,176.0,46875.0,175.67,176.09,175.42,176.0,46875.0
2017-01-19 14:30:00,175.98,176.04,175.69,175.69,24119.0,175.98,176.04,175.69,175.69,24119.0
2017-01-19 15:00:00,175.66,176.38,175.66,176.13,65924.0,175.66,176.38,175.66,176.13,65924.0
2017-01-19 15:30:00,176.13,176.13,175.66,176.07,157980.0,176.13,176.13,175.66,176.07,157980.0
2017-01-20 09:30:00,175.3,176.46,174.6,175.42,265740.0,175.3,176.46,174.6,175.42,265740.0
2017-01-20 10:00:00,175.42,175.69,175.0,175.15,98306.0,175.42,175.69,175.0,175.15,98306.0
2017-01-20 10:30:00,175.21,175.34,174.13,174.26,154084.0,175.21,175.34,174.13,174.26,154084.0
2017-01-20 11:00:00,174.32,174.59,173.88,173.99,140697.0,174.32,174.59,173.88,173.99,140697.0
2017-01-20 11:30:00,174.0,174.58,173.87,174.51,101020.0,174.0,174.58,173.87,174.51,101020.0
2017-01-20 12:00:00,174.55,174.75,173.85,173.98,110719.0,174.55,174.75,173.85,173.98,110719.0
2017-01-20 12:30:00,173.89,173.91,173.13,173.89,117596.0,173.89,173.91,173.13,173.89,117596.0
2017-01-20 13:00:00,173.89,174.25,173.68,174.24,64193.0,173.89,174.25,173.68,174.24,64193.0
2017-01-20 13:30:00,174.24,174.51,174.05,174.08,46558.0,174.24,174.51,174.05,174.08,46558.0
2017-01-20 14:00:00,174.05,174.24,173.8,174.04,50432.0,174.05,174.24,173.8,174.04,50432.0
2017-01-20 14:30:00,174.05,174.52,174.04,174.23,60458.0,174.05,174.52,174.04,174.23,60458.0
2017-01-20 15:00:00,174.23,174.6,174.1,174.15,74743.0,174.23,174.6,174.1,174.15,74743.0
2017-01-20 15:30:00,174.11,174.14,173.2,173.32,380909.0,174.11,174.14,173.2,173.32,380909.0
2017-01-23 09:30:00,173.94,175.46,173.28,175.44,254402.0,173.94,175.46,173.28,175.44,254402.0
2017-01-23 10:00:00,175.43,175.99,175.0,175.12,160507.0,175.43,175.99,175.0,175.12,160507.0
2017-01-23 10:30:00,175.12,175.73,174.6,175.56,125919.0,175.12,175.73,174.6,175.56,125919.0
2017-01-23 11:00:00,175.58,175.73,174.81,175.09,113273.0,175.58,175.73,174.81,175.09,113273.0
2017-01-23 11:30:00,175.09,175.43,174.51,174.68,99469.0,175.09,175.43,174.51,174.68,99469.0
2017-01-23 12:00:00,174.66,175.04,174.43,175.04,63850.0,174.66,175.04,174.43,175.04,63850.0
2017-01-23 12:30:00,174.99,175.44,174.09,175.33,187360.0,174.99,175.44,174.09,175.33,187360.0
2017-01-23 13:00:00,175.31,175.72,175.15,175.54,105838.0,175.31,175.72,175.15,175.54,105838.0
2017-01-23 13:30:00,175.54,175.92,175.26,175.43,85099.0,175.54,175.92,175.26,175.43,85099.0
2017-01-23 14:00:00,175.43,175.67,175.24,175.36,74720.0,175.43,175.67,175.24,175.36,74720.0
2017-01-23 14:30:00,175.39,175.9,175.36,175.66,101476.0,175.39,175.9,175.36,175.66,101476.0
2017-01-23 15:00:00,175.65,176.14,175.45,176.09,123210.0,175.65,176.14,175.45,176.09,123210.0
2017-01-23 15:30:00,176.13,176.18,175.85,175.92,254633.0,176.13,176.18,175.85,175.92,254633.0
2017-01-24 09:30:00,177.7,179.0,176.88,177.21,330654.0,177.7,179.0,176.88,177.21,330654.0
2017-01-24 10:00:00,177.27,177.27,176.28,176.82,153497.0,177.27,177.27,176.28,176.82,153497.0
2017-01-24 10:30:00,176.81,177.14,176.33,176.33,68984.0,176.81,177.14,176.33,176.33,68984.0
2017-01-24 11:00:00,176.33,176.43,175.64,175.82,69705.0,176.33,176.43,175.64,175.82,69705.0
2017-01-24 11:30:00,175.89,176.19,175.72,175.91,55685.0,175.89,176.19,175.72,175.91,55685.0
2017-01-24 12:00:00,175.97,175.98,175.64,175.72,29717.0,175.97,175.98,175.64,175.72,29717.0
2017-01-24 12:30:00,175.69,175.9,175.5,175.84,33540.0,175.69,175.9,175.5,175.84,33540.0
2017-01-24 13:00:00,175.84,176.47,175.79,176.16,91585.0,175.84,176.47,175.79,176.16,91585.0
2017-01-24 13:30:00,176.18,176.38,176.14,176.2,29039.0,176.18,176.38,176.14,176.2,29039.0
2017-01-24 14:00:00,176.22,176.45,176.08,176.17,44514.0,176.22,176.45,176.08,176.17,44514.0
2017-01-24 14:30:00,176.21,176.6,176.12,176.48,131736.0,176.21,176.6,176.12,176.48,131736.0
2017-01-24 15:00:00,176.48,176.57,176.31,176.42,76917.0,176.48,176.57,176.31,176.42,76917.0
2017-01-24 15:30:00,176.41,176.52,176.0,176.05,172140.0,176.41,176.52,176.0,176.05,172140.0
2017-01-25 09:30:00,177.4,178.24,176.25,177.2,318409.0,177.4,178.24,176.25,177.2,318409.0
2017-01-25 10:00:00,177.37,177.6,177.02,177.5,125746.0,177.37,177.6,177.02,177.5,125746.0
2017-01-25 10:30:00,177.46,178.41,177.3,178.31,179122.0,177.46,178.41,177.3,178.31,179122.0
2017-01-25 11:00:00,178.22,179.0,178.02,178.9,171500.0,178.22,179.0,178.02,178.9,171500.0
2017-01-25 11:30:00,178.95,179.0,178.23,178.52,107272.0,178.95,179.0,178.23,178.52,107272.0
2017-01-25 12:00:00,178.58,178.83,178.16,178.83,96503.0,178.58,178.83,178.16,178.83,96503.0
2017-01-25 12:30:00,178.82,178.82,178.02,178.27,53743.0,178.82,178.82,178.02,178.27,53743.0
2017-01-25 13:00:00,178.21,178.27,177.9,178.06,77504.0,178.21,178.27,177.9,178.06,77504.0
2017-01-25 13:30:00,178.0,178.34,177.9,177.98,85542.0,178.0,178.34,177.9,177.98,85542.0
2017-01-25 14:00:00,178.05,178.06,177.48,177.58,88394.0,178.05,178.06,177.48,177.58,88394.0
2017-01-25 14:30:00,177.55,177.67,177.2,177.33,85232.0,177.55,177.67,177.2,177.33,85232.0
2017-01-25 15:00:00,177.39,177.63,176.83,176.83,86778.0,177.39,177.63,176.83,176.83,86778.0
2017-01-25 15:30:00,176.8,177.11,176.5,176.58,268694.0,176.8,177.11,176.5,176.58,268694.0
2017-01-26 09:30:00,177.65,177.67,176.36,176.77,141889.0,177.65,177.67,176.36,176.77,141889.0
2017-01-26 10:00:00,176.78,176.85,175.33,175.34,123664.0,176.78,176.85,175.33,175.34,123664.0
2017-01-26 10:30:00,175.35,175.88,175.31,175.47,154461.0,175.35,175.88,175.31,175.47,154461.0
2017-01-26 11:00:00,175.47,175.49,174.9,175.25,90901.0,175.47,175.49,174.9,175.25,90901.0
2017-01-26 11:30:00,175.26,175.64,175.08,175.46,54562.0,175.26,175.64,175.08,175.46,54562.0
2017-01-26 12:00:00,175.45,176.07,175.4,176.05,101503.0,175.45,176.07,175.4,176.05,101503.0
2017-01-26 12:30:00,176.02,176.47,175.62,175.97,90941.0,176.02,176.47,175.62,175.97,90941.0
2017-01-26 13:00:00,175.99,176.06,175.76,175.82,85040.0,175.99,176.06,175.76,175.82,85040.0
2017-01-26 13:30:00,175.84,176.01,175.42,175.75,105316.0,175.84,176.01,175.42,175.75,105316.0
2017-01-26 14:00:00,175.75,175.92,175.5,175.75,81561.0,175.75,175.92,175.5,175.75,81561.0
2017-01-26 14:30:00,175.77,175.88,175.18,175.18,69083.0,175.77,175.88,175.18,175.18,69083.0
2017-01-26 15:00:00,175.3,175.48,174.91,175.06,171147.0,175.3,175.48,174.91,175.06,171147.0
2017-01-26 15:30:00,175.08,175.22,174.65,174.95,258072.0,175.08,175.22,174.65,174.95,258072.0
2017-01-27 09:30:00,175.0,175.0,173.71,173.98,165754.0,175.0,175.0,173.71,173.98,165754.0
2017-01-27 10:00:00,174.26,174.4,173.22,174.1,94477.0,174.26,174.4,173.22,174.1,94477.0
2017-01-27 10:30:00,174.1,174.5,173.73,174.0,81602.0,174.1,174.5,173.73,174.0,81602.0
2017-01-27 11:00:00,174.09,174.2,173.84,173.99,58508.0,174.09,174.2,173.84,173.99,58508.0
2017-01-27 11:30:00,173.98,174.14,173.81,174.13,57610.0,173.98,174.14,173.81,174.13,57610.0
2017-01-27 12:00:00,174.13,174.31,173.92,174.2,59985.0,174.13,174.31,173.92,174.2,59985.0
2017-01-27 12:30:00,174.19,174.36,174.05,174.28,46239.0,174.19,174.36,174.05,174.28,46239.0
2017-01-27 13:00:00,174.29,174.32,173.98,173.98,37850.0,174.29,174.32,173.98,173.98,37850.0
2017-01-27 13:30:00,173.98,174.19,173.96,174.02,92624.0,173.98,174.19,173.96,174.02,92624.0
2017-01-27 14:00:00,174.05,174.17,173.8,173.85,47545.0,174.05,174.17,173.8,173.85,47545.0
2017-01-27 14:30:00,173.81,174.02,173.61,173.96,35137.0,173.81,174.02,173.61,173.96,35137.0
2017-01-27 15:00:00,174.03,174.17,173.75,173.94,149491.0,174.03,174.17,173.75,173.94,149491.0
2017-01-27 15:30:00,173.89,174.11,173.75,174.11,245242.0,173.89,174.11,173.75,174.11,245242.0
2017-01-30 09:30:00,173.16,173.44,171.72,172.36,188771.0,173.16,173.44,171.72,172.36,188771.0
2017-01-30 10:00:00,172.35,172.89,171.84,172.79,101959.0,172.35,172.89,171.84,172.79,101959.0
2017-01-30 10:30:00,172.82,173.17,172.53,172.96,118617.0,172.82,173.17,172.53,172.96,118617.0
2017-01-30 11:00:00,172.84,173.25,172.67,173.05,90515.0,172.84,173.25,172.67,173.05,90515.0
2017-01-30 11:30:00,173.05,173.24,172.81,173.16,65647.0,173.05,173.24,172.81,173.16,65647.0
2017-01-30 12:00:00,173.13,173.18,172.95,173.03,55739.0,173.13,173.18,172.95,173.03,55739.0
2017-01-30 12:30:00,173.0,173.07,172.87,172.98,31577.0,173.0,173.07,172.87,172.98,31577.0
2017-01-30 13:00:00,173.02,173.98,172.99,173.9,48042.0,173.02,173.98,172.99,173.9,48042.0
2017-01-30 13:30:00,173.95,174.2,173.92,174.14,50603.0,173.95,174.2,173.92,174.14,50603.0
2017-01-30 14:00:00,174.17,174.72,174.11,174.7,40809.0,174.17,174.72,174.11,174.7,40809.0
2017-01-30 14:30:00,174.71,174.97,174.49,174.63,69369.0,174.71,174.97,174.49,174.63,69369.0
2017-01-30 15:00:00,174.65,174.65,174.15,174.19,43922.0,174.65,174.65,174.15,174.19,43922.0
2017-01-30 15:30:00,174.16,174.81,174.1,174.73,161475.0,174.16,174.81,174.1,174.73,161475.0
2017-01-31 09:30:00,173.68,174.41,173.01,173.89,114398.0,173.68,174.41,173.01,173.89,114398.0
2017-01-31 10:00:00,173.96,174.47,173.34,173.87,71415.0,173.96,174.47,173.34,173.87,71415.0
2017-01-31 10:30:00,173.88,174.32,173.76,174.15,55247.0,173.88,174.32,173.76,174.15,55247.0
2017-01-31 11:00:00,174.14,174.61,173.94,174.03,56635.0,174.14,174.61,173.94,174.03,56635.0
2017-01-31 11:30:00,174.04,174.08,173.55,173.62,38888.0,174.04,174.08,173.55,173.62,38888.0
2017-01-31 12:00:00,173.67,173.79,173.53,173.68,21947.0,173.67,173.79,173.53,173.68,21947.0
2017-01-31 12:30:00,173.71,174.95,173.68,174.67,56490.0,173.71,174.95,173.68,174.67,56490.0
2017-01-31 13:00:00,174.76,175.24,174.64,175.12,43555.0,174.76,175.24,174.64,175.12,43555.0
2017-01-31 13:30:00,175.16,175.28,174.67,174.9,39682.0,175.16,175.28,174.67,174.9,39682.0
2017-01-31 14:00:00,174.86,175.52,174.82,175.52,43798.0,174.86,175.52,174.82,175.52,43798.0
2017-01-31 14:30:00,175.52,176.18,175.47,175.7,54720.0,175.52,176.18,175.47,175.7,54720.0
2017-01-31 15:00:00,175.68,175.9,175.5,175.73,32404.0,175.68,175.9,175.5,175.73,32404.0
2017-01-31 15:30:00,175.72,175.83,174.79,175.06,287021.0,175.72,175.83,174.79,175.06,287021.0
2017-02-01 09:30:00,176.73,176.73,173.82,173.82,175515.0,176.73,176.73,173.82,173.82,175515.0
2017-02-01 10:00:00,173.81,174.26,173.4,173.52,94373.0,173.81,174.26,173.4,173.52,94373.0
2017-02-01 10:30:00,173.5,173.57,172.55,172.96,85944.0,173.5,173.57,172.55,172.96,85944.0
2017-02-01 11:00:00,172.98,173.51,172.9,173.18,51905.0,172.98,173.51,172.9,173.18,51905.0
2017-02-01 11:30:00,173.15,173.28,172.95,173.01,40388.0,173.15,173.28,172.95,173.01,40388.0
2017-02-01 12:00:00,173.05,173.37,173.03,173.25,18560.0,173.05,173.37,173.03,173.25,18560.0
2017-02-01 12:30:00,173.25,173.4,172.85,173.05,38685.0,173.25,173.4,172.85,173.05,38685.0
2017-02-01 13:00:00,173.04,173.22,172.88,173.06,23481.0,173.04,173.22,172.88,173.06,23481.0
2017-02-01 13:30:00,173.06,173.38,172.93,173.37,48998.0,173.06,173.38,172.93,173.37,48998.0
2017-02-01 14:00:00,173.31,173.6,173.14,173.44,47522.0,173.31,173.6,173.14,173.44,47522.0
2017-02-01 14:30:00,173.52,173.52,173.09,173.19,40010.0,173.52,173.52,173.09,173.19,40010.0
2017-02-01 15:00:00,173.2,173.67,173.13,173.66,48950.0,173.2,173.67,173.13,173.66,48950.0
2017-02-01 15:30:00,173.67,174.12,173.56,173.85,201136.0,173.67,174.12,173.56,173.85,201136.0
2017-02-02 09:30:00,173.51,175.0,172.46,174.86,136454.0,173.51,175.0,172.46,174.86,136454.0
2017-02-02 10:00:00,174.88,175.18,173.63,174.02,121014.0,174.88,175.18,173.63,174.02,121014.0
2017-02-02 10:30:00,174.1,174.77,173.85,174.56,55703.0,174.1,174.77,173.85,174.56,55703.0
2017-02-02 11:00:00,174.57,174.76,174.3,174.3,46330.0,174.57,174.76,174.3,174.3,46330.0
2017-02-02 11:30:00,174.33,174.47,173.62,174.03,46127.0,174.33,174.47,173.62,174.03,46127.0
2017-02-02 12:00:00,174.06,174.11,173.65,173.71,43516.0,174.06,174.11,173.65,173.71,43516.0
2017-02-02 12:30:00,173.72,173.81,173.29,173.39,54337.0,173.72,173.81,173.29,173.39,54337.0
2017-02-02 13:00:00,173.38,173.72,173.29,173.53,28530.0,173.38,173.72,173.29,173.53,28530.0
2017-02-02 13:30:00,173.51,173.99,173.42,173.64,20020.0,173.51,173.99,173.42,173.64,20020.0
2017-02-02 14:00:00,173.68,173.72,173.42,173.53,29928.0,173.68,173.72,173.42,173.53,29928.0
2017-02-02 14:30:00,173.5,173.7,173.37,173.43,28557.0,173.5,173.7,173.37,173.43,28557.0
2017-02-02 15:00:00,173.46,173.76,173.43,173.57,33322.0,173.46,173.76,173.43,173.57,33322.0
2017-02-02 15:30:00,173.47,173.63,173.27,173.3,84403.0,173.47,173.63,173.27,173.3,84403.0
2017-02-03 09:30:00,174.96,175.0,173.56,174.05,161815.0,174.96,175.0,173.56,174.05,161815.0
2017-02-03 10:00:00,174.1,174.73,174.01,174.45,88122.0,174.1,174.73,174.01,174.45,88122.0
2017-02-03 10:30:00,174.5,174.9,174.46,174.69,73162.0,174.5,174.9,174.46,174.69,73162.0
2017-02-03 11:00:00,174.66,174.91,174.62,174.75,55346.0,174.66,174.91,174.62,174.75,55346.0
2017-02-03 11:30:00,174.76,175.18,174.62,175.06,72600.0,174.76,175.18,174.62,175.06,72600.0
2017-02-03 12:00:00,175.05,175.64,174.99,175.6,69628.0,175.05,175.64,174.99,175.6,69628.0
2017-02-03 12:30:00,175.59,176.22,175.31,176.12,147058.0,175.59,176.22,175.31,176.12,147058.0
2017-02-03 13:00:00,176.14,176.21,175.81,176.15,83996.0,176.14,176.21,175.81,176.15,83996.0
2017-02-03 13:30:00,176.15,176.59,175.87,176.36,92374.0,176.15,176.59,175.87,176.36,92374.0
2017-02-03 14:00:00,176.36,176.36,175.76,175.9,61206.0,176.36,176.36,175.76,175.9,61206.0
2017-02-03 14:30:00,175.91,176.34,175.82,175.89,45127.0,175.91,176.34,175.82,175.89,45127.0
2017-02-03 15:00:00,175.85,175.86,174.91,175.48,91669.0,175.85,175.86,174.91,175.48,91669.0
2017-02-03 15:30:00,175.46,175.71,174.99,175.2,187011.0,175.46,175.71,174.99,175.2,187011.0
2017-02-06 09:30:00,175.79,177.89,175.15,177.5,276525.0,175.79,177.89,175.15,177.5,276525.0
2017-02-06 10:00:00,177.45,178.57,176.42,178.21,207252.0,177.45,178.57,176.42,178.21,207252.0
2017-02-06 10:30:00,178.25,179.08,177.94,178.24,141129.0,178.25,179.08,177.94,178.24,141129.0
2017-02-06 11:00:00,178.24,178.87,177.74,178.83,103180.0,178.24,178.87,177.74,178.83,103180.0
2017-02-06 11:30:00,178.84,178.85,178.08,178.34,67546.0,178.84,178.85,178.08,178.34,67546.0
2017-02-06 12:00:00,178.35,178.8,178.28,178.8,70690.0,178.35,178.8,178.28,178.8,70690.0
2017-02-06 12:30:00,178.8,178.85,177.93,178.0,63689.0,178.8,178.85,177.93,178.0,63689.0
2017-02-06 13:00:00,177.99,178.33,177.88,178.09,35545.0,177.99,178.33,177.88,178.09,35545.0
2017-02-06 13:30:00,178.16,178.36,177.81,178.05,46698.0,178.16,178.36,177.81,178.05,46698.0
2017-02-06 14:00:00,178.03,178.08,177.16,177.59,63826.0,178.03,178.08,177.16,177.59,63826.0
2017-02-06 14:30:00,177.59,177.74,177.42,177.48,31877.0,177.59,177.74,177.42,177.48,31877.0
2017-02-06 15:00:00,177.5,177.86,177.5,177.8,62732.0,177.5,177.86,177.5,177.8,62732.0
2017-02-06 15:30:00,177.79,178.0,177.68,177.81,138583.0,177.79,178.0,177.68,177.81,138583.0
2017-02-07 09:30:00,179.58,179.6,177.02,177.32,287614.0,179.58,179.6,177.02,177.32,287614.0
2017-02-07 10:00:00,177.32,177.57,176.9,177.0,124273.0,177.32,177.57,176.9,177.0,124273.0
2017-02-07 10:30:00,176.97,177.55,176.76,177.33,90474.0,176.97,177.55,176.76,177.33,90474.0
2017-02-07 11:00:00,177.34,177.38,176.75,177.37,80681.0,177.34,177.38,176.75,177.37,80681.0
2017-02-07 11:30:00,177.33,177.72,177.1,177.68,57706.0,177.33,177.72,177.1,177.68,57706.0
2017-02-07 12:00:00,177.67,177.89,177.25,177.38,65842.0,177.67,177.89,177.25,177.38,65842.0
2017-02-07 12:30:00,177.42,178.17,177.15,177.49,102565.0,177.42,178.17,177.15,177.49,102565.0
2017-02-07 13:00:00,177.41,177.54,177.14,177.3,49175.0,177.41,177.54,177.14,177.3,49175.0
2017-02-07 13:30:00,177.27,177.57,177.13,177.57,28561.0,177.27,177.57,177.13,177.57,28561.0
2017-02-07 14:00:00,177.58,177.8,177.24,177.7,49424.0,177.58,177.8,177.24,177.7,49424.0
2017-02-07 14:30:00,177.67,177.99,177.42,177.99,56214.0,177.67,177.99,177.42,177.99,56214.0
2017-02-07 15:00:00,177.95,178.41,177.95,178.23,78544.0,177.95,178.41,177.95,178.23,78544.0
2017-02-07 15:30:00,178.23,178.39,177.89,178.26,165939.0,178.23,178.39,177.89,178.26,165939.0
2017-02-08 09:30:00,179.16,179.16,177.53,178.38,174959.0,179.16,179.16,177.53,178.38,174959.0
2017-02-08 10:00:00,178.38,179.97,178.0,179.58,157439.0,178.38,179.97,178.0,179.58,157439.0
2017-02-08 10:30:00,179.63,181.09,179.15,180.05,334157.0,179.63,181.09,179.15,180.05,334157.0
2017-02-08 11:00:00,180.02,180.59,179.61,180.11,178047.0,180.02,180.59,179.61,180.11,178047.0
2017-02-08 11:30:00,180.16,180.58,179.71,180.58,74546.0,180.16,180.58,179.71,180.58,74546.0
2017-02-08 12:00:00,180.51,180.98,180.46,180.58,55745.0,180.51,180.98,180.46,180.58,55745.0
2017-02-08 12:30:00,180.57,180.93,180.22,180.8,55594.0,180.57,180.93,180.22,180.8,55594.0
2017-02-08 13:00:00,180.86,181.02,180.57,180.86,40390.0,180.86,181.02,180.57,180.86,40390.0
2017-02-08 13:30:00,180.9,181.8,180.87,181.79,113859.0,180.9,181.8,180.87,181.79,113859.0
2017-02-08 14:00:00,181.76,182.27,181.35,181.99,126272.0,181.76,182.27,181.35,181.99,126272.0
2017-02-08 14:30:00,181.94,182.41,181.71,182.31,89516.0,181.94,182.41,181.71,182.31,89516.0
2017-02-08 15:00:00,182.33,182.33,181.78,181.85,83505.0,182.33,182.33,181.78,181.85,83505.0
2017-02-08 15:30:00,181.84,182.01,181.41,181.5,229124.0,181.84,182.01,181.41,181.5,229124.0
2017-02-09 09:30:00,181.23,182.73,181.06,182.17,291009.0,181.23,182.73,181.06,182.17,291009.0
2017-02-09 10:00:00,182.25,183.46,182.0,182.41,208984.0,182.25,183.46,182.0,182.41,208984.0
2017-02-09 10:30:00,182.47,182.78,181.33,181.45,112676.0,182.47,182.78,181.33,181.45,112676.0
2017-02-09 11:00:00,181.48,182.42,181.36,182.4,88572.0,181.48,182.42,181.36,182.4,88572.0
2017-02-09 11:30:00,182.31,183.29,182.24,182.78,119658.0,182.31,183.29,182.24,182.78,119658.0
2017-02-09 12:00:00,182.78,182.81,181.99,182.12,80323.0,182.78,182.81,181.99,182.12,80323.0
2017-02-09 12:30:00,182.05,182.24,181.42,181.77,70263.0,182.05,182.24,181.42,181.77,70263.0
2017-02-09 13:00:00,181.72,182.07,181.54,181.93,38374.0,181.72,182.07,181.54,181.93,38374.0
2017-02-09 13:30:00,181.93,181.93,181.25,181.6,59605.0,181.93,181.93,181.25,181.6,59605.0
2017-02-09 14:00:00,181.66,182.5,181.62,182.4,66479.0,181.66,182.5,181.62,182.4,66479.0
2017-02-09 14:30:00,182.36,182.55,182.09,182.33,66861.0,182.36,182.55,182.09,182.33,66861.0
2017-02-09 15:00:00,182.27,182.59,182.14,182.28,68489.0,182.27,182.59,182.14,182.28,68489.0
2017-02-09 15:30:00,182.27,182.36,181.49,181.5,168405.0,182.27,182.36,181.49,181.5,168405.0
2017-02-10 09:30:00,182.58,182.88,181.32,181.45,271219.0,182.58,182.88,181.32,181.45,271219.0
2017-02-10 10:00:00,181.36,182.61,181.21,181.92,225816.0,181.36,182.61,181.21,181.92,225816.0
2017-02-10 10:30:00,182.01,182.37,181.58,181.89,121822.0,182.01,182.37,181.58,181.89,121822.0
2017-02-10 11:00:00,181.85,183.0,181.7,182.94,118325.0,181.85,183.0,181.7,182.94,118325.0
2017-02-10 11:30:00,182.97,183.12,182.05,182.1,72231.0,182.97,183.12,182.05,182.1,72231.0
2017-02-10 12:00:00,182.09,182.2,181.57,181.65,42909.0,182.09,182.2,181.57,181.65,42909.0
2017-02-10 12:30:00,181.61,182.39,181.57,182.35,42445.0,181.61,182.39,181.57,182.35,42445.0
2017-02-10 13:00:00,182.35,182.81,182.28,182.81,59646.0,182.35,182.81,182.28,182.81,59646.0
2017-02-10 13:30:00,182.76,183.08,182.66,182.98,85484.0,182.76,183.08,182.66,182.98,85484.0
2017-02-10 14:00:00,182.97,183.25,182.85,183.13,95776.0,182.97,183.25,182.85,183.13,95776.0
2017-02-10 14:30:00,183.12,184.02,183.06,183.97,134018.0,183.12,184.02,183.06,183.97,134018.0
2017-02-10 15:00:00,184.02,184.07,183.54,183.92,145440.0,184.02,184.07,183.54,183.92,145440.0
2017-02-10 15:30:00,183.99,184.16,183.65,183.86,290710.0,183.99,184.16,183.65,183.86,290710.0
2017-02-13 09:30:00,184.5,185.33,184.28,184.75,487853.0,184.5,185.33,184.28,184.75,487853.0
2017-02-13 10:00:00,184.7,185.11,184.15,184.46,223088.0,184.7,185.11,184.15,184.46,223088.0
2017-02-13 10:30:00,184.56,184.56,183.82,183.98,211080.0,184.56,184.56,183.82,183.98,211080.0
2017-02-13 11:00:00,183.98,184.43,183.33,184.34,215448.0,183.98,184.43,183.33,184.34,215448.0
2017-02-13 11:30:00,184.27,184.5,183.9,184.06,133499.0,184.27,184.5,183.9,184.06,133499.0
2017-02-13 12:00:00,184.06,184.37,183.95,184.37,76482.0,184.06,184.37,183.95,184.37,76482.0
2017-02-13 12:30:00,184.31,184.44,184.19,184.34,51823.0,184.31,184.44,184.19,184.34,51823.0
2017-02-13 13:00:00,184.31,184.35,183.9,184.26,62834.0,184.31,184.35,183.9,184.26,62834.0
2017-02-13 13:30:00,184.26,184.59,183.99,184.38,86048.0,184.26,184.59,183.99,184.38,86048.0
2017-02-13 14:00:00,184.4,184.5,184.25,184.36,55276.0,184.4,184.5,184.25,184.36,55276.0
2017-02-13 14:30:00,184.36,185.44,184.26,184.77,137502.0,184.36,185.44,184.26,184.77,137502.0
2017-02-13 15:00:00,184.81,184.81,184.45,184.5,100610.0,184.81,184.81,184.45,184.5,100610.0
2017-02-13 15:30:00,184.5,184.51,184.16,184.31,230986.0,184.5,184.51,184.16,184.31,230986.0
2017-02-14 09:30:00,184.01,185.66,183.68,184.23,240470.0,184.01,185.66,183.68,184.23,240470.0
2017-02-14 10:00:00,184.29,184.47,182.89,183.0,218385.0,184.29,184.47,182.89,183.0,218385.0
2017-02-14 10:30:00,183.0,183.17,182.28,182.94,153701.0,183.0,183.17,182.28,182.94,153701.0
2017-02-14 11:00:00,182.94,183.56,182.83,183.21,123456.0,182.94,183.56,182.83,183.21,123456.0
2017-02-14 11:30:00,183.24,183.61,182.96,183.3,72799.0,183.24,183.61,182.96,183.3,72799.0
2017-02-14 12:00:00,183.22,183.32,182.93,183.04,35684.0,183.22,183.32,182.93,183.04,35684.0
2017-02-14 12:30:00,183.04,183.07,182.54,182.88,70575.0,183.04,183.07,182.54,182.88,70575.0
2017-02-14 13:00:00,182.92,183.06,182.5,183.02,95913.0,182.92,183.06,182.5,183.02,95913.0
2017-02-14 13:30:00,183.01,183.01,182.5,182.72,50674.0,183.01,183.01,182.5,182.72,50674.0
2017-02-14 14:00:00,182.68,182.9,182.5,182.57,62326.0,182.68,182.9,182.5,182.57,62326.0
2017-02-14 14:30:00,182.57,182.68,182.43,182.55,88638.0,182.57,182.68,182.43,182.55,88638.0
2017-02-14 15:00:00,182.55,182.58,182.5,182.53,135233.0,182.55,182.58,182.5,182.53,135233.0
2017-02-14 15:30:00,182.53,182.83,182.5,182.76,220825.0,182.53,182.83,182.5,182.76,220825.0
2017-02-15 09:30:00,183.65,185.14,183.16,184.13,288537.0,183.65,185.14,183.16,184.13,288537.0
2017-02-15 10:00:00,184.12,184.15,182.98,183.5,94594.0,184.12,184.15,182.98,183.5,94594.0
2017-02-15 10:30:00,183.51,183.71,182.81,183.13,68437.0,183.51,183.71,182.81,183.13,68437.0
2017-02-15 11:00:00,183.06,183.62,182.81,183.62,58481.0,183.06,183.62,182.81,183.62,58481.0
2017-02-15 11:30:00,183.62,183.83,183.1,183.54,42520.0,183.62,183.83,183.1,183.54,42520.0
2017-02-15 12:00:00,183.58,183.58,183.17,183.42,26961.0,183.58,183.58,183.17,183.42,26961.0
2017-02-15 12:30:00,183.42,183.42,183.18,183.3,25045.0,183.42,183.42,183.18,183.3,25045.0
2017-02-15 13:00:00,183.32,183.5,183.11,183.33,37381.0,183.32,183.5,183.11,183.33,37381.0
2017-02-15 13:30:00,183.37,183.5,183.24,183.45,31405.0,183.37,183.5,183.24,183.45,31405.0
2017-02-15 14:00:00,183.42,183.78,183.21,183.7,45465.0,183.42,183.78,183.21,183.7,45465.0
2017-02-15 14:30:00,183.73,183.88,183.54,183.78,35910.0,183.73,183.88,183.54,183.78,35910.0
2017-02-15 15:00:00,183.62,183.86,183.52,183.59,44067.0,183.62,183.86,183.52,183.59,44067.0
2017-02-15 15:30:00,183.57,183.7,183.37,183.58,129882.0,183.57,183.7,183.37,183.58,129882.0
2017-02-16 09:30:00,183.68,184.33,182.77,183.93,320681.0,183.68,184.33,182.77,183.93,320681.0
2017-02-16 10:00:00,183.92,186.41,183.83,186.19,296938.0,183.92,186.41,183.83,186.19,296938.0
2017-02-16 10:30:00,186.08,186.75,185.54,185.79,272988.0,186.08,186.75,185.54,185.79,272988.0
2017-02-16 11:00:00,185.78,185.83,184.42,185.1,145220.0,185.78,185.83,184.42,185.1,145220.0
2017-02-16 11:30:00,185.13,185.8,185.06,185.47,144694.0,185.13,185.8,185.06,185.47,144694.0
2017-02-16 12:00:00,185.52,185.58,185.13,185.51,74647.0,185.52,185.58,185.13,185.51,74647.0
2017-02-16 12:30:00,185.5,185.61,184.96,184.96,75953.0,185.5,185.61,184.96,184.96,75953.0
2017-02-16 13:00:00,184.97,185.07,184.76,185.02,76297.0,184.97,185.07,184.76,185.02,76297.0
2017-02-16 13:30:00,185.02,185.5,184.9,185.19,68269.0,185.02,185.5,184.9,185.19,68269.0
2017-02-16 14:00:00,185.19,185.33,184.88,184.97,78310.0,185.19,185.33,184.88,184.97,78310.0
2017-02-16 14:30:00,184.97,185.11,184.81,184.96,71594.0,184.97,185.11,184.81,184.96,71594.0
2017-02-16 15:00:00,184.93,185.08,184.81,184.96,63144.0,184.93,185.08,184.81,184.96,63144.0
2017-02-16 15:30:00,184.94,185.01,184.75,185.0,181396.0,184.94,185.01,184.75,185.0,181396.0
2017-02-17 09:30:00,183.92,184.49,183.33,184.48,208375.0,183.92,184.49,183.33,184.48,208375.0
2017-02-17 10:00:00,184.47,185.01,184.11,184.96,117446.0,184.47,185.01,184.11,184.96,117446.0
2017-02-17 10:30:00,184.89,184.99,183.98,184.09,72060.0,184.89,184.99,183.98,184.09,72060.0
2017-02-17 11:00:00,184.09,184.41,183.93,184.06,57812.0,184.09,184.41,183.93,184.06,57812.0
2017-02-17 11:30:00,184.11,184.67,184.08,184.19,43765.0,184.11,184.67,184.08,184.19,43765.0
2017-02-17 12:00:00,184.28,184.87,184.25,184.59,117641.0,184.28,184.87,184.25,184.59,117641.0
2017-02-17 12:30:00,184.54,184.92,184.32,184.88,43113.0,184.54,184.92,184.32,184.88,43113.0
2017-02-17 13:00:00,184.89,185.01,184.65,184.84,78074.0,184.89,185.01,184.65,184.84,78074.0
2017-02-17 13:30:00,184.82,184.82,184.35,184.54,40607.0,184.82,184.82,184.35,184.54,40607.0
2017-02-17 14:00:00,184.55,184.79,184.48,184.72,37330.0,184.55,184.79,184.48,184.72,37330.0
2017-02-17 14:30:00,184.7,185.0,184.65,184.92,87189.0,184.7,185.0,184.65,184.92,87189.0
2017-02-17 15:00:00,184.92,185.11,184.83,185.01,112402.0,184.92,185.11,184.83,185.01,112402.0
2017-02-17 15:30:00,185.01,185.21,184.91,185.18,286547.0,185.01,185.21,184.91,185.18,286547.0
2017-02-21 09:30:00,185.23,185.93,183.58,183.73,659727.0,185.23,185.93,183.58,183.73,659727.0
2017-02-21 10:00:00,183.7,184.16,183.37,183.59,285251.0,183.7,184.16,183.37,183.59,285251.0
2017-02-21 10:30:00,183.56,184.54,183.31,184.19,205371.0,183.56,184.54,183.31,184.19,205371.0
2017-02-21 11:00:00,184.18,184.24,183.6,184.16,159707.0,184.18,184.24,183.6,184.16,159707.0
2017-02-21 11:30:00,184.15,184.33,183.8,184.05,93683.0,184.15,184.33,183.8,184.05,93683.0
2017-02-21 12:00:00,184.04,184.36,183.51,184.08,202853.0,184.04,184.36,183.51,184.08,202853.0
2017-02-21 12:30:00,184.02,184.16,183.96,184.1,82349.0,184.02,184.16,183.96,184.1,82349.0
2017-02-21 13:00:00,184.07,184.73,184.07,184.67,94017.0,184.07,184.73,184.07,184.67,94017.0
2017-02-21 13:30:00,184.62,184.62,184.23,184.55,85702.0,184.62,184.62,184.23,184.55,85702.0
2017-02-21 14:00:00,184.49,184.89,184.47,184.5,150397.0,184.49,184.89,184.47,184.5,150397.0
2017-02-21 14:30:00,184.52,185.1,184.5,184.93,208860.0,184.52,185.1,184.5,184.93,208860.0
2017-02-21 15:00:00,184.93,185.61,184.74,185.46,169800.0,184.93,185.61,184.74,185.46,169800.0
2017-02-21 15:30:00,185.44,185.88,185.25,185.63,456607.0,185.44,185.88,185.25,185.63,456607.0
2017-02-22 09:30:00,185.0,187.49,184.97,186.91,680815.0,185.0,187.49,184.97,186.91,680815.0
2017-02-22 10:00:00,186.91,187.38,186.51,187.2,277469.0,186.91,187.38,186.51,187.2,277469.0
2017-02-22 10:30:00,187.19,187.98,187.0,187.75,290175.0,187.19,187.98,187.0,187.75,290175.0
2017-02-22 11:00:00,187.75,187.86,185.84,185.87,193216.0,187.75,187.86,185.84,185.87,193216.0
2017-02-22 11:30:00,185.82,186.81,185.82,186.5,101325.0,185.82,186.81,185.82,186.5,101325.0
2017-02-22 12:00:00,186.46,186.64,186.32,186.34,40754.0,186.46,186.64,186.32,186.34,40754.0
2017-02-22 12:30:00,186.38,186.56,185.95,186.42,83655.0,186.38,186.56,185.95,186.42,83655.0
2017-02-22 13:00:00,186.41,186.55,186.24,186.5,45758.0,186.41,186.55,186.24,186.5,45758.0
2017-02-22 13:30:00,186.5,186.64,186.18,186.38,44312.0,186.5,186.64,186.18,186.38,44312.0
2017-02-22 14:00:00,186.33,186.54,185.72,186.37,130537.0,186.33,186.54,185.72,186.37,130537.0
2017-02-22 14:30:00,186.31,187.0,186.01,186.01,105208.0,186.31,187.0,186.01,186.01,105208.0
2017-02-22 15:00:00,186.08,186.11,185.61,185.91,80243.0,186.08,186.11,185.61,185.91,80243.0
2017-02-22 15:30:00,185.87,186.47,185.86,186.0,209620.0,185.87,186.47,185.86,186.0,209620.0
2017-02-23 09:30:00,187.87,188.54,187.0,187.99,914758.0,187.87,188.54,187.0,187.99,914758.0
2017-02-23 10:00:00,188.01,188.26,186.26,187.1,262574.0,188.01,188.26,186.26,187.1,262574.0
2017-02-23 10:30:00,187.19,187.35,185.23,185.71,216852.0,187.19,187.35,185.23,185.71,216852.0
2017-02-23 11:00:00,185.79,186.0,184.26,184.26,158370.0,185.79,186.0,184.26,184.26,158370.0
2017-02-23 11:30:00,184.3,184.75,183.97,184.0,154786.0,184.3,184.75,183.97,184.0,154786.0
2017-02-23 12:00:00,183.97,184.98,183.91,184.67,111145.0,183.97,184.98,183.91,184.67,111145.0
2017-02-23 12:30:00,184.65,184.87,184.19,184.27,78614.0,184.65,184.87,184.19,184.27,78614.0
2017-02-23 13:00:00,184.24,184.68,184.18,184.64,115070.0,184.24,184.68,184.18,184.64,115070.0
2017-02-23 13:30:00,184.67,184.8,184.34,184.74,116957.0,184.67,184.8,184.34,184.74,116957.0
2017-02-23 14:00:00,184.72,184.85,184.38,184.76,155317.0,184.72,184.85,184.38,184.76,155317.0
2017-02-23 14:30:00,184.75,184.78,184.45,184.62,83275.0,184.75,184.78,184.45,184.62,83275.0
2017-02-23 15:00:00,184.59,184.87,184.45,184.65,128495.0,184.59,184.87,184.45,184.65,128495.0
2017-02-23 15:30:00,184.71,184.9,184.04,184.63,427611.0,184.71,184.9,184.04,184.63,427611.0
2017-02-24 09:30:00,181.01,181.57,175.68,178.2,1672995.0,181.01,181.57,175.68,178.2,1672995.0
2017-02-24 10:00:00,178.42,179.91,176.87,177.06,592855.0,178.42,179.91,176.87,177.06,592855.0
2017-02-24 10:30:00,177.18,177.61,176.0,176.59,562335.0,177.18,177.61,176.0,176.59,562335.0
2017-02-24 11:00:00,176.57,176.7,175.13,176.19,461113.0,176.57,176.7,175.13,176.19,461113.0
2017-02-24 11:30:00,176.19,176.36,175.5,175.56,281938.0,176.19,176.36,175.5,175.56,281938.0
2017-02-24 12:00:00,175.6,175.85,175.16,175.34,236788.0,175.6,175.85,175.16,175.34,236788.0
2017-02-24 12:30:00,175.37,176.21,175.36,176.02,194885.0,175.37,176.21,175.36,176.02,194885.0
2017-02-24 13:00:00,176.06,176.07,175.56,175.69,199004.0,176.06,176.07,175.56,175.69,199004.0
2017-02-24 13:30:00,175.72,175.8,175.37,175.63,135407.0,175.72,175.8,175.37,175.63,135407.0
2017-02-24 14:00:00,175.61,175.66,175.01,175.09,241248.0,175.61,175.66,175.01,175.09,241248.0
2017-02-24 14:30:00,175.05,176.31,174.63,174.67,413005.0,175.05,176.31,174.63,174.67,413005.0
2017-02-24 15:00:00,174.67,174.86,174.2,174.72,432142.0,174.67,174.86,174.2,174.72,432142.0
2017-02-24 15:30:00,174.72,175.14,173.91,175.14,1028891.0,174.72,175.14,173.91,175.14,1028891.0
2017-02-27 09:30:00,175.17,176.28,172.69,173.8,656999.0,175.17,176.28,172.69,173.8,656999.0
2017-02-27 10:00:00,173.94,174.16,172.97,173.2,296105.0,173.94,174.16,172.97,173.2,296105.0
2017-02-27 10:30:00,173.19,173.64,173.0,173.35,176581.0,173.19,173.64,173.0,173.35,176581.0
2017-02-27 11:00:00,173.36,174.19,172.94,173.24,233385.0,173.36,174.19,172.94,173.24,233385.0
2017-02-27 11:30:00,173.3,173.49,172.86,172.92,129894.0,173.3,173.49,172.86,172.92,129894.0
2017-02-27 12:00:00,172.94,173.05,171.81,172.2,300126.0,172.94,173.05,171.81,172.2,300126.0
2017-02-27 12:30:00,172.17,172.5,171.73,171.85,211118.0,172.17,172.5,171.73,171.85,211118.0
2017-02-27 13:00:00,171.88,172.71,171.87,172.42,147443.0,171.88,172.71,171.87,172.42,147443.0
2017-02-27 13:30:00,172.48,172.98,172.18,172.81,118760.0,172.48,172.98,172.18,172.81,118760.0
2017-02-27 14:00:00,172.78,173.34,172.77,172.96,126203.0,172.78,173.34,172.77,172.96,126203.0
2017-02-27 14:30:00,172.94,173.2,172.85,173.18,82867.0,172.94,173.2,172.85,173.18,82867.0
2017-02-27 15:00:00,173.18,173.35,172.91,173.02,101432.0,173.18,173.35,172.91,173.02,101432.0
2017-02-27 15:30:00,173.02,173.07,172.79,172.94,300857.0,173.02,173.07,172.79,172.94,300857.0
2017-02-28 09:30:00,172.8,175.92,172.8,175.15,440470.0,172.8,175.92,172.8,175.15,440470.0
2017-02-28 10:00:00,175.21,175.76,174.75,175.49,182397.0,175.21,175.76,174.75,175.49,182397.0
2017-02-28 10:30:00,175.46,175.61,174.84,175.47,112194.0,175.46,175.61,174.84,175.47,112194.0
2017-02-28 11:00:00,175.44,175.63,175.0,175.56,137978.0,175.44,175.63,175.0,175.56,137978.0
2017-02-28 11:30:00,175.56,175.75,175.25,175.47,120509.0,175.56,175.75,175.25,175.47,120509.0
2017-02-28 12:00:00,175.45,175.7,175.01,175.07,126868.0,175.45,175.7,175.01,175.07,126868.0
2017-02-28 12:30:00,175.06,175.27,174.75,174.92,78539.0,175.06,175.27,174.75,174.92,78539.0
2017-02-28 13:00:00,174.95,175.04,174.64,174.69,106088.0,174.95,175.04,174.64,174.69,106088.0
2017-02-28 13:30:00,174.69,174.87,174.55,174.71,76366.0,174.69,174.87,174.55,174.71,76366.0
2017-02-28 14:00:00,174.71,174.74,174.05,174.2,71204.0,174.71,174.74,174.05,174.2,71204.0
2017-02-28 14:30:00,174.18,174.49,173.88,174.25,108701.0,174.18,174.49,173.88,174.25,108701.0
2017-02-28 15:00:00,174.22,174.58,174.11,174.15,106768.0,174.22,174.58,174.11,174.15,106768.0
2017-02-28 15:30:00,174.14,174.22,173.91,174.13,250438.0,174.14,174.22,173.91,174.13,250438.0
2017-03-01 09:30:00,176.44,176.76,175.33,175.53,362399.0,176.44,176.76,175.33,175.53,362399.0
2017-03-01 10:00:00,175.66,176.79,175.42,176.58,171084.0,175.66,176.79,175.42,176.58,171084.0
2017-03-01 10:30:00,176.53,176.6,175.85,176.17,117126.0,176.53,176.6,175.85,176.17,117126.0
2017-03-01 11:00:00,176.13,176.5,176.07,176.07,91197.0,176.13,176.5,176.07,176.07,91197.0
2017-03-01 11:30:00,176.15,176.17,175.73,175.77,48688.0,176.15,176.17,175.73,175.77,48688.0
2017-03-01 12:00:00,175.76,176.14,175.72,175.81,49957.0,175.76,176.14,175.72,175.81,49957.0
2017-03-01 12:30:00,175.77,175.91,175.53,175.75,35182.0,175.77,175.91,175.53,175.75,35182.0
2017-03-01 13:00:00,175.78,175.93,175.61,175.86,30418.0,175.78,175.93,175.61,175.86,30418.0
2017-03-01 13:30:00,175.81,176.15,175.8,175.97,63875.0,175.81,176.15,175.8,175.97,63875.0
2017-03-01 14:00:00,175.96,176.05,175.84,176.0,52194.0,175.96,176.05,175.84,176.0,52194.0
2017-03-01 14:30:00,176.0,176.03,175.56,175.63,75959.0,176.0,176.03,175.56,175.63,75959.0
2017-03-01 15:00:00,175.63,175.77,175.47,175.56,76169.0,175.63,175.77,175.47,175.56,76169.0
2017-03-01 15:30:00,175.6,175.65,175.13,175.32,254805.0,175.6,175.65,175.13,175.32,254805.0
2017-03-02 09:30:00,175.33,176.49,175.05,175.19,172232.0,175.33,176.49,175.05,175.19,172232.0
2017-03-02 10:00:00,175.22,175.23,174.31,174.71,89108.0,175.22,175.23,174.31,174.71,89108.0
2017-03-02 10:30:00,174.71,174.75,174.11,174.2,97669.0,174.71,174.75,174.11,174.2,97669.0
2017-03-02 11:00:00,174.19,174.22,173.92,174.02,116652.0,174.19,174.22,173.92,174.02,116652.0
2017-03-02 11:30:00,174.03,174.19,173.8,174.09,66475.0,174.03,174.19,173.8,174.09,66475.0
2017-03-02 12:00:00,174.08,174.14,173.46,173.64,80821.0,174.08,174.14,173.46,173.64,80821.0
2017-03-02 12:30:00,173.75,173.76,173.11,173.16,95736.0,173.75,173.76,173.11,173.16,95736.0
2017-03-02 13:00:00,173.14,173.4,172.97,173.22,120931.0,173.14,173.4,172.97,173.22,120931.0
2017-03-02 13:30:00,173.21,173.46,173.08,173.09,78885.0,173.21,173.46,173.08,173.09,78885.0
2017-03-02 14:00:00,173.08,173.86,173.08,173.81,141005.0,173.08,173.86,173.08,173.81,141005.0
2017-03-02 14:30:00,173.81,174.07,173.66,173.86,68249.0,173.81,174.07,173.66,173.86,68249.0
2017-03-02 15:00:00,173.86,174.34,173.8,174.21,122627.0,173.86,174.34,173.8,174.21,122627.0
2017-03-02 15:30:00,174.19,174.58,174.05,174.35,449232.0,174.19,174.58,174.05,174.35,449232.0
2017-03-03 09:30:00,174.53,175.71,174.02,174.81,120972.0,174.53,175.71,174.02,174.81,120972.0
2017-03-03 10:00:00,174.9,175.0,173.51,173.56,55064.0,174.9,175.0,173.51,173.56,55064.0
2017-03-03 10:30:00,173.57,173.79,173.28,173.43,61956.0,173.57,173.79,173.28,173.43,61956.0
2017-03-03 11:00:00,173.43,173.91,173.38,173.56,49046.0,173.43,173.91,173.38,173.56,49046.0
2017-03-03 11:30:00,173.5,173.65,173.48,173.55,38763.0,173.5,173.65,173.48,173.55,38763.0
2017-03-03 12:00:00,173.54,174.02,173.5,173.95,35396.0,173.54,174.02,173.5,173.95,35396.0
2017-03-03 12:30:00,173.95,173.96,173.52,173.56,29668.0,173.95,173.96,173.52,173.56,29668.0
2017-03-03 13:00:00,173.52,173.82,173.4,173.44,50640.0,173.52,173.82,173.4,173.44,50640.0
2017-03-03 13:30:00,173.39,173.64,173.3,173.58,33294.0,173.39,173.64,173.3,173.58,33294.0
2017-03-03 14:00:00,173.54,173.76,173.5,173.52,35650.0,173.54,173.76,173.5,173.52,35650.0
2017-03-03 14:30:00,173.54,173.77,173.5,173.57,36013.0,173.54,173.77,173.5,173.57,36013.0
2017-03-03 15:00:00,173.6,173.73,173.39,173.49,92014.0,173.6,173.73,173.39,173.49,92014.0
2017-03-03 15:30:00,173.49,173.85,173.47,173.79,246438.0,173.49,173.85,173.47,173.79,246438.0
2017-03-06 09:30:00,174.15,174.15,172.38,173.15,187729.0,174.15,174.15,172.38,173.15,187729.0
2017-03-06 10:00:00,173.11,173.27,172.75,172.96,84555.0,173.11,173.27,172.75,172.96,84555.0
2017-03-06 10:30:00,172.94,173.2,172.75,172.86,67940.0,172.94,173.2,172.75,172.86,67940.0
2017-03-06 11:00:00,172.85,173.58,172.79,173.58,62617.0,172.85,173.58,172.79,173.58,62617.0
2017-03-06 11:30:00,173.52,173.99,173.03,173.03,54875.0,173.52,173.99,173.03,173.03,54875.0
2017-03-06 12:00:00,173.02,173.3,172.95,173.05,35212.0,173.02,173.3,172.95,173.05,35212.0
2017-03-06 12:30:00,173.09,173.42,173.0,173.11,41234.0,173.09,173.42,173.0,173.11,41234.0
2017-03-06 13:00:00,173.14,173.35,172.97,173.11,28001.0,173.14,173.35,172.97,173.11,28001.0
2017-03-06 13:30:00,173.09,173.41,173.08,173.36,27350.0,173.09,173.41,173.08,173.36,27350.0
2017-03-06 14:00:00,173.36,173.7,173.3,173.49,36678.0,173.36,173.7,173.3,173.49,36678.0
2017-03-06 14:30:00,173.51,173.55,173.2,173.42,46406.0,173.51,173.55,173.2,173.42,46406.0
2017-03-06 15:00:00,173.41,173.53,173.26,173.28,42644.0,173.41,173.53,173.26,173.28,42644.0
2017-03-06 15:30:00,173.29,173.56,173.09,173.3,171462.0,173.29,173.56,173.09,173.3,171462.0
2017-03-07 09:30:00,172.77,173.01,171.24,172.98,281461.0,172.77,173.01,171.24,172.98,281461.0
2017-03-07 10:00:00,172.91,173.46,172.55,173.43,72737.0,172.91,173.46,172.55,173.43,72737.0
2017-03-07 10:30:00,173.38,174.0,173.19,173.78,94323.0,173.38,174.0,173.19,173.78,94323.0
2017-03-07 11:00:00,173.7,173.78,172.76,172.85,41670.0,173.7,173.78,172.76,172.85,41670.0
2017-03-07 11:30:00,172.75,173.19,172.75,173.03,27036.0,172.75,173.19,172.75,173.03,27036.0
2017-03-07 12:00:00,172.98,173.44,172.98,173.44,32111.0,172.98,173.44,172.98,173.44,32111.0
2017-03-07 12:30:00,173.34,173.48,173.16,173.4,36242.0,173.34,173.48,173.16,173.4,36242.0
2017-03-07 13:00:00,173.43,173.65,173.22,173.55,42812.0,173.43,173.65,173.22,173.55,42812.0
2017-03-07 13:30:00,173.61,173.62,173.41,173.46,26556.0,173.61,173.62,173.41,173.46,26556.0
2017-03-07 14:00:00,173.44,173.62,173.34,173.59,30246.0,173.44,173.62,173.34,173.59,30246.0
2017-03-07 14:30:00,173.57,173.79,173.55,173.65,28247.0,173.57,173.79,173.55,173.65,28247.0
2017-03-07 15:00:00,173.71,173.83,173.44,173.52,36742.0,173.71,173.83,173.44,173.52,36742.0
2017-03-07 15:30:00,173.5,173.82,173.0,173.74,202061.0,173.5,173.82,173.0,173.74,202061.0
2017-03-08 09:30:00,173.81,175.0,173.3,174.82,164851.0,173.81,175.0,173.3,174.82,164851.0
2017-03-08 10:00:00,174.88,175.3,174.61,175.01,167709.0,174.88,175.3,174.61,175.01,167709.0
2017-03-08 10:30:00,175.03,175.05,174.63,174.67,55787.0,175.03,175.05,174.63,174.67,55787.0
2017-03-08 11:00:00,174.71,174.82,174.47,174.57,93458.0,174.71,174.82,174.47,174.57,93458.0
2017-03-08 11:30:00,174.59,174.6,173.76,173.85,55482.0,174.59,174.6,173.76,173.85,55482.0
2017-03-08 12:00:00,173.84,173.86,173.44,173.83,63964.0,173.84,173.86,173.44,173.83,63964.0
2017-03-08 12:30:00,173.84,174.22,173.75,174.09,46783.0,173.84,174.22,173.75,174.09,46783.0
2017-03-08 13:00:00,174.15,174.45,174.12,174.38,35999.0,174.15,174.45,174.12,174.38,35999.0
2017-03-08 13:30:00,174.38,174.5,174.24,174.39,40025.0,174.38,174.5,174.24,174.39,40025.0
2017-03-08 14:00:00,174.42,174.45,173.88,174.03,48383.0,174.42,174.45,173.88,174.03,48383.0
2017-03-08 14:30:00,174.01,174.2,173.88,173.96,29446.0,174.01,174.2,173.88,173.96,29446.0
2017-03-08 15:00:00,173.99,174.23,173.98,174.13,32789.0,173.99,174.23,173.98,174.13,32789.0
2017-03-08 15:30:00,174.11,174.13,173.57,173.88,142213.0,174.11,174.13,173.57,173.88,142213.0
2017-03-09 09:30:00,174.03,175.2,173.63,174.7,167751.0,174.03,175.2,173.63,174.7,167751.0
2017-03-09 10:00:00,174.65,174.72,173.64,173.95,91417.0,174.65,174.72,173.64,173.95,91417.0
2017-03-09 10:30:00,173.85,173.87,173.24,173.56,73959.0,173.85,173.87,173.24,173.56,73959.0
2017-03-09 11:00:00,173.62,173.63,173.31,173.6,84095.0,173.62,173.63,173.31,173.6,84095.0
2017-03-09 11:30:00,173.53,174.03,173.5,173.53,31565.0,173.53,174.03,173.5,173.53,31565.0
2017-03-09 12:00:00,173.59,173.73,173.34,173.39,34109.0,173.59,173.73,173.34,173.39,34109.0
2017-03-09 12:30:00,173.38,173.7,173.28,173.5,78496.0,173.38,173.7,173.28,173.5,78496.0
2017-03-09 13:00:00,173.5,173.65,173.32,173.44,51452.0,173.5,173.65,173.32,173.44,51452.0
2017-03-09 13:30:00,173.45,173.74,173.26,173.43,98578.0,173.45,173.74,173.26,173.43,98578.0
2017-03-09 14:00:00,173.41,173.49,172.94,173.04,151349.0,173.41,173.49,172.94,173.04,151349.0
2017-03-09 14:30:00,173.04,173.26,172.97,173.2,102453.0,173.04,173.26,172.97,173.2,102453.0
2017-03-09 15:00:00,173.24,173.53,173.16,173.45,225464.0,173.24,173.53,173.16,173.45,225464.0
2017-03-09 15:30:00,173.49,173.74,173.09,173.28,422987.0,173.49,173.74,173.09,173.28,422987.0
2017-03-10 09:30:00,173.55,173.91,172.58,173.35,195852.0,173.55,173.91,172.58,173.35,195852.0
2017-03-10 10:00:00,173.37,173.46,172.8,173.0,82597.0,173.37,173.46,172.8,173.0,82597.0
2017-03-10 10:30:00,172.97,173.24,172.68,172.94,104747.0,172.97,173.24,172.68,172.94,104747.0
2017-03-10 11:00:00,172.93,173.08,172.6,172.85,126065.0,172.93,173.08,172.6,172.85,126065.0
2017-03-10 11:30:00,172.86,172.94,172.68,172.75,42933.0,172.86,172.94,172.68,172.75,42933.0
2017-03-10 12:00:00,172.77,172.8,172.64,172.78,31519.0,172.77,172.8,172.64,172.78,31519.0
2017-03-10 12:30:00,172.73,172.74,171.96,172.09,139802.0,172.73,172.74,171.96,172.09,139802.0
2017-03-10 13:00:00,172.11,172.31,172.0,172.12,61003.0,172.11,172.31,172.0,172.12,61003.0
2017-03-10 13:30:00,172.17,172.5,171.93,172.22,74293.0,172.17,172.5,171.93,172.22,74293.0
2017-03-10 14:00:00,172.23,172.3,172.03,172.28,49727.0,172.23,172.3,172.03,172.28,49727.0
2017-03-10 14:30:00,172.2,172.74,172.18,172.69,71501.0,172.2,172.74,172.18,172.69,71501.0
2017-03-10 15:00:00,172.7,172.93,172.67,172.8,95552.0,172.7,172.93,172.67,172.8,95552.0
2017-03-10 15:30:00,172.79,172.89,172.31,172.7,358390.0,172.79,172.89,172.31,172.7,358390.0
2017-03-13 09:30:00,172.89,173.27,172.5,172.75,226431.0,172.89,173.27,172.5,172.75,226431.0
2017-03-13 10:00:00,172.79,173.54,172.77,173.43,95288.0,172.79,173.54,172.77,173.43,95288.0
2017-03-13 10:30:00,173.44,173.68,173.25,173.5,139785.0,173.44,173.68,173.25,173.5,139785.0
2017-03-13 11:00:00,173.5,173.86,173.5,173.83,71665.0,173.5,173.86,173.5,173.83,71665.0
2017-03-13 11:30:00,173.86,173.86,173.15,173.47,108139.0,173.86,173.86,173.15,173.47,108139.0
2017-03-13 12:00:00,173.49,173.75,173.39,173.42,38022.0,173.49,173.75,173.39,173.42,38022.0
2017-03-13 12:30:00,173.51,174.11,173.45,173.67,85281.0,173.51,174.11,173.45,173.67,85281.0
2017-03-13 13:00:00,173.65,173.66,173.21,173.47,75312.0,173.65,173.66,173.21,173.47,75312.0
2017-03-13 13:30:00,173.45,173.55,173.37,173.49,38923.0,173.45,173.55,173.37,173.49,38923.0
2017-03-13 14:00:00,173.52,173.55,173.34,173.52,37125.0,173.52,173.55,173.34,173.52,37125.0
2017-03-13 14:30:00,173.51,173.64,173.46,173.57,54902.0,173.51,173.64,173.46,173.57,54902.0
2017-03-13 15:00:00,173.58,173.58,173.22,173.47,58449.0,173.58,173.58,173.22,173.47,58449.0
2017-03-13 15:30:00,173.45,173.52,173.0,173.2,211392.0,173.45,173.52,173.0,173.2,211392.0
2017-03-14 09:30:00,173.0,173.5,172.28,172.74,158497.0,173.0,173.5,172.28,172.74,158497.0
2017-03-14 10:00:00,172.69,172.69,172.1,172.1,123505.0,172.69,172.69,172.1,172.1,123505.0
2017-03-14 10:30:00,172.09,172.99,172.01,172.94,86687.0,172.09,172.99,172.01,172.94,86687.0
2017-03-14 11:00:00,172.96,173.05,172.65,172.97,42184.0,172.96,173.05,172.65,172.97,42184.0
2017-03-14 11:30:00,173.01,173.05,172.83,172.91,25112.0,173.01,173.05,172.83,172.91,25112.0
2017-03-14 12:00:00,172.93,173.39,172.9,173.38,31872.0,172.93,173.39,172.9,173.38,31872.0
2017-03-14 12:30:00,173.4,173.46,173.03,173.03,40003.0,173.4,173.46,173.03,173.03,40003.0
2017-03-14 13:00:00,173.09,173.09,172.64,172.81,27444.0,173.09,173.09,172.64,172.81,27444.0
2017-03-14 13:30:00,172.78,172.86,172.58,172.72,31603.0,172.78,172.86,172.58,172.72,31603.0
2017-03-14 14:00:00,172.79,172.87,172.5,172.7,29302.0,172.79,172.87,172.5,172.7,29302.0
2017-03-14 14:30:00,172.65,172.87,172.57,172.75,25081.0,172.65,172.87,172.57,172.75,25081.0
2017-03-14 15:00:00,172.75,173.0,172.75,172.83,28603.0,172.75,173.0,172.75,172.83,28603.0
2017-03-14 15:30:00,172.81,172.94,172.58,172.81,139862.0,172.81,172.94,172.58,172.81,139862.0
2017-03-15 09:30:00,173.01,173.31,172.24,172.43,155851.0,173.01,173.31,172.24,172.43,155851.0
2017-03-15 10:00:00,172.48,172.82,172.19,172.45,91106.0,172.48,172.82,172.19,172.45,91106.0
2017-03-15 10:30:00,172.48,172.98,172.2,172.27,95405.0,172.48,172.98,172.2,172.27,95405.0
2017-03-15 11:00:00,172.24,172.49,171.96,172.11,142679.0,172.24,172.49,171.96,172.11,142679.0
2017-03-15 11:30:00,172.11,172.16,171.33,171.4,91724.0,172.11,172.16,171.33,171.4,91724.0
2017-03-15 12:00:00,171.41,171.57,171.25,171.31,86270.0,171.41,171.57,171.25,171.31,86270.0
2017-03-15 12:30:00,171.31,171.38,170.6,170.62,227683.0,171.31,171.38,170.6,170.62,227683.0
2017-03-15 13:00:00,170.64,171.19,170.42,171.06,134871.0,170.64,171.19,170.42,171.06,134871.0
2017-03-15 13:30:00,171.02,171.16,170.56,170.87,76944.0,171.02,171.16,170.56,170.87,76944.0
2017-03-15 14:00:00,170.84,171.87,170.81,171.04,253684.0,170.84,171.87,170.81,171.04,253684.0
2017-03-15 14:30:00,171.03,171.25,170.89,170.94,339486.0,171.03,171.25,170.89,170.94,339486.0
2017-03-15 15:00:00,171.03,171.89,170.97,171.83,210023.0,171.03,171.89,170.97,171.83,210023.0
2017-03-15 15:30:00,171.83,172.34,171.73,171.99,266262.0,171.83,172.34,171.73,171.99,266262.0
2017-03-16 09:30:00,173.54,175.8,173.4,175.7,597326.0,173.54,175.8,173.4,175.7,597326.0
2017-03-16 10:00:00,175.7,175.74,174.49,175.11,245390.0,175.7,175.74,174.49,175.11,245390.0
2017-03-16 10:30:00,175.13,175.48,174.88,175.34,258827.0,175.13,175.48,174.88,175.34,258827.0
2017-03-16 11:00:00,175.31,175.52,175.13,175.47,298773.0,175.31,175.52,175.13,175.47,298773.0
2017-03-16 11:30:00,175.45,175.58,174.94,175.47,305660.0,175.45,175.58,174.94,175.47,305660.0
2017-03-16 12:00:00,175.47,176.38,175.4,176.17,168226.0,175.47,176.38,175.4,176.17,168226.0
2017-03-16 12:30:00,176.19,177.5,176.13,176.81,308551.0,176.19,177.5,176.13,176.81,308551.0
2017-03-16 13:00:00,176.8,177.4,176.27,177.14,201140.0,176.8,177.4,176.27,177.14,201140.0
2017-03-16 13:30:00,177.1,177.55,177.03,177.21,191878.0,177.1,177.55,177.03,177.21,191878.0
2017-03-16 14:00:00,177.2,177.45,176.43,176.7,141361.0,177.2,177.45,176.43,176.7,141361.0
2017-03-16 14:30:00,176.74,176.94,176.48,176.75,127890.0,176.74,176.94,176.48,176.75,127890.0
2017-03-16 15:00:00,176.75,177.01,176.48,176.88,162109.0,176.75,177.01,176.48,176.88,162109.0
2017-03-16 15:30:00,176.92,177.2,176.49,176.58,442222.0,176.92,177.2,176.49,176.58,442222.0
2017-03-17 09:30:00,176.89,178.86,176.18,178.21,510998.0,176.89,178.86,176.18,178.21,510998.0
2017-03-17 10:00:00,178.21,178.44,177.47,178.08,132753.0,178.21,178.44,177.47,178.08,132753.0
2017-03-17 10:30:00,178.1,178.19,177.63,177.93,95421.0,178.1,178.19,177.63,177.93,95421.0
2017-03-17 11:00:00,177.94,178.04,177.51,177.57,89738.0,177.94,178.04,177.51,177.57,89738.0
2017-03-17 11:30:00,177.6,177.64,177.1,177.47,79431.0,177.6,177.64,177.1,177.47,79431.0
2017-03-17 12:00:00,177.45,177.68,177.25,177.28,76309.0,177.45,177.68,177.25,177.28,76309.0
2017-03-17 12:30:00,177.29,177.77,177.28,177.77,49390.0,177.29,177.77,177.28,177.77,49390.0
2017-03-17 13:00:00,177.79,177.86,177.47,177.64,50115.0,177.79,177.86,177.47,177.64,50115.0
2017-03-17 13:30:00,177.69,177.74,177.31,177.34,48663.0,177.69,177.74,177.31,177.34,48663.0
2017-03-17 14:00:00,177.31,177.64,177.27,177.35,54558.0,177.31,177.64,177.27,177.35,54558.0
2017-03-17 14:30:00,177.35,177.38,176.77,176.91,64076.0,177.35,177.38,176.77,176.91,64076.0
2017-03-17 15:00:00,176.95,177.17,176.65,176.75,64918.0,176.95,177.17,176.65,176.75,64918.0
2017-03-17 15:30:00,176.77,176.87,176.5,176.55,181801.0,176.77,176.87,176.5,176.55,181801.0
2017-03-20 09:30:00,177.1,177.86,176.24,176.4,215940.0,177.1,177.86,176.24,176.4,215940.0
2017-03-20 10:00:00,176.4,176.54,175.49,176.4,160867.0,176.4,176.54,175.49,176.4,160867.0
2017-03-20 10:30:00,176.42,176.65,176.02,176.5,80978.0,176.42,176.65,176.02,176.5,80978.0
2017-03-20 11:00:00,176.51,176.59,175.9,176.08,93516.0,176.51,176.59,175.9,176.08,93516.0
2017-03-20 11:30:00,176.08,176.65,175.97,176.3,52910.0,176.08,176.65,175.97,176.3,52910.0
2017-03-20 12:00:00,176.28,176.34,175.93,175.99,36283.0,176.28,176.34,175.93,175.99,36283.0
2017-03-20 12:30:00,175.92,176.02,175.68,175.95,56316.0,175.92,176.02,175.68,175.95,56316.0
2017-03-20 13:00:00,175.99,176.01,175.61,175.68,74695.0,175.99,176.01,175.61,175.68,74695.0
2017-03-20 13:30:00,175.68,175.77,175.09,175.13,62385.0,175.68,175.77,175.09,175.13,62385.0
2017-03-20 14:00:00,175.13,175.13,174.59,174.82,98958.0,175.13,175.13,174.59,174.82,98958.0
2017-03-20 14:30:00,174.82,174.94,174.67,174.83,48021.0,174.82,174.94,174.67,174.83,48021.0
2017-03-20 15:00:00,174.84,175.63,174.81,175.56,73289.0,174.84,175.63,174.81,175.56,73289.0
2017-03-20 15:30:00,175.56,176.21,175.51,176.13,422566.0,175.56,176.21,175.51,176.13,422566.0
2017-03-21 09:30:00,177.5,177.7,176.16,177.09,296449.0,177.5,177.7,176.16,177.09,296449.0
2017-03-21 10:00:00,177.1,177.11,175.26,175.54,194791.0,177.1,177.11,175.26,175.54,194791.0
2017-03-21 10:30:00,175.5,175.72,175.0,175.01,132031.0,175.5,175.72,175.0,175.01,132031.0
2017-03-21 11:00:00,175.0,175.07,173.35,173.43,224180.0,175.0,175.07,173.35,173.43,224180.0
2017-03-21 11:30:00,173.49,173.98,172.92,173.95,144612.0,173.49,173.98,172.92,173.95,144612.0
2017-03-21 12:00:00,173.95,173.95,172.76,172.8,102813.0,173.95,173.95,172.76,172.8,102813.0
2017-03-21 12:30:00,172.82,172.93,172.5,172.74,114145.0,172.82,172.93,172.5,172.74,114145.0
2017-03-21 13:00:00,172.74,172.86,171.81,172.05,149233.0,172.74,172.86,171.81,172.05,149233.0
2017-03-21 13:30:00,171.99,172.04,170.27,170.29,213837.0,171.99,172.04,170.27,170.29,213837.0
2017-03-21 14:00:00,170.31,171.2,170.31,170.9,148328.0,170.31,171.2,170.31,170.9,148328.0
2017-03-21 14:30:00,170.93,171.5,170.8,171.01,162154.0,170.93,171.5,170.8,171.01,162154.0
2017-03-21 15:00:00,171.0,171.52,170.79,171.23,173266.0,171.0,171.52,170.79,171.23,173266.0
2017-03-21 15:30:00,171.22,171.5,170.54,171.27,536786.0,171.22,171.5,170.54,171.27,536786.0
2017-03-22 09:30:00,169.82,169.82,167.75,168.49,918206.0,169.82,169.82,167.75,168.49,918206.0
2017-03-22 10:00:00,168.51,169.56,168.26,168.31,306136.0,168.51,169.56,168.26,168.31,306136.0
2017-03-22 10:30:00,168.24,169.58,168.03,169.04,265022.0,168.24,169.58,168.03,169.04,265022.0
2017-03-22 11:00:00,168.99,169.16,168.47,168.69,125433.0,168.99,169.16,168.47,168.69,125433.0
2017-03-22 11:30:00,168.66,168.8,168.38,168.56,154812.0,168.66,168.8,168.38,168.56,154812.0
2017-03-22 12:00:00,168.59,168.93,168.51,168.51,80163.0,168.59,168.93,168.51,168.51,80163.0
2017-03-22 12:30:00,168.5,168.92,168.35,168.61,123110.0,168.5,168.92,168.35,168.61,123110.0
2017-03-22 13:00:00,168.64,168.64,168.31,168.52,86686.0,168.64,168.64,168.31,168.52,86686.0
2017-03-22 13:30:00,168.47,168.58,168.29,168.4,126775.0,168.47,168.58,168.29,168.4,126775.0
2017-03-22 14:00:00,168.38,168.78,168.38,168.45,95123.0,168.38,168.78,168.38,168.45,95123.0
2017-03-22 14:30:00,168.44,169.08,168.39,169.0,118242.0,168.44,169.08,168.39,169.0,118242.0
2017-03-22 15:00:00,169.05,169.41,168.9,169.31,112657.0,169.05,169.41,168.9,169.31,112657.0
2017-03-22 15:30:00,169.32,169.61,168.78,169.56,453921.0,169.32,169.61,168.78,169.56,453921.0
2017-03-23 09:30:00,168.75,169.4,167.25,167.59,406691.0,168.75,169.4,167.25,167.59,406691.0
2017-03-23 10:00:00,167.63,167.96,167.34,167.74,280136.0,167.63,167.96,167.34,167.74,280136.0
2017-03-23 10:30:00,167.7,169.14,167.62,168.97,240886.0,167.7,169.14,167.62,168.97,240886.0
2017-03-23 11:00:00,168.94,169.57,168.49,168.7,216608.0,168.94,169.57,168.49,168.7,216608.0
2017-03-23 11:30:00,168.7,168.79,168.11,168.58,132388.0,168.7,168.79,168.11,168.58,132388.0
2017-03-23 12:00:00,168.59,168.75,168.5,168.62,68725.0,168.59,168.75,168.5,168.62,68725.0
2017-03-23 12:30:00,168.64,169.06,168.56,169.05,155276.0,168.64,169.06,168.56,169.05,155276.0
2017-03-23 13:00:00,169.05,169.26,168.77,168.88,75558.0,169.05,169.26,168.77,168.88,75558.0
2017-03-23 13:30:00,168.89,169.45,168.86,169.27,118888.0,168.89,169.45,168.86,169.27,118888.0
2017-03-23 14:00:00,169.3,170.02,169.3,169.5,125439.0,169.3,170.02,169.3,169.5,125439.0
2017-03-23 14:30:00,169.48,169.78,169.27,169.64,165221.0,169.48,169.78,169.27,169.64,165221.0
2017-03-23 15:00:00,169.66,170.0,169.53,169.61,119504.0,169.66,170.0,169.53,169.61,119504.0
2017-03-23 15:30:00,169.6,169.81,169.3,169.61,263628.0,169.6,169.81,169.3,169.61,263628.0
2017-03-24 09:30:00,170.51,170.51,169.01,169.29,167982.0,170.51,170.51,169.01,169.29,167982.0
2017-03-24 10:00:00,169.38,170.0,169.2,169.52,85875.0,169.38,170.0,169.2,169.52,85875.0
2017-03-24 10:30:00,169.52,169.52,168.75,169.14,102577.0,169.52,169.52,168.75,169.14,102577.0
2017-03-24 11:00:00,169.22,169.74,169.17,169.55,103917.0,169.22,169.74,169.17,169.55,103917.0
2017-03-24 11:30:00,169.53,169.97,169.31,169.81,93111.0,169.53,169.97,169.31,169.81,93111.0
2017-03-24 12:00:00,169.78,169.92,169.24,169.55,89437.0,169.78,169.92,169.24,169.55,89437.0
2017-03-24 12:30:00,169.57,169.61,169.13,169.24,89190.0,169.57,169.61,169.13,169.24,89190.0
2017-03-24 13:00:00,169.24,169.26,168.61,168.75,85467.0,169.24,169.26,168.61,168.75,85467.0
2017-03-24 13:30:00,168.75,168.94,168.48,168.52,92541.0,168.75,168.94,168.48,168.52,92541.0
2017-03-24 14:00:00,168.55,168.82,168.5,168.72,96090.0,168.55,168.82,168.5,168.72,96090.0
2017-03-24 14:30:00,168.7,168.81,168.02,168.18,129272.0,168.7,168.81,168.02,168.18,129272.0
2017-03-24 15:00:00,168.23,168.38,168.04,168.08,130567.0,168.23,168.38,168.04,168.08,130567.0
2017-03-24 15:30:00,168.1,168.84,167.85,168.15,460095.0,168.1,168.84,167.85,168.15,460095.0
2017-03-27 09:30:00,166.23,168.82,166.0,168.43,299480.0,166.23,168.82,166.0,168.43,299480.0
2017-03-27 10:00:00,168.4,169.44,168.21,169.38,136293.0,168.4,169.44,168.21,169.38,136293.0
2017-03-27 10:30:00,169.4,170.05,169.22,169.98,134263.0,169.4,170.05,169.22,169.98,134263.0
2017-03-27 11:00:00,169.96,170.46,169.54,170.36,106317.0,169.96,170.46,169.54,170.36,106317.0
2017-03-27 11:30:00,170.38,170.67,169.89,169.92,118452.0,170.38,170.67,169.89,169.92,118452.0
2017-03-27 12:00:00,169.92,170.09,169.31,169.54,102745.0,169.92,170.09,169.31,169.54,102745.0
2017-03-27 12:30:00,169.54,169.86,169.46,169.64,112237.0,169.54,169.86,169.46,169.64,112237.0
2017-03-27 13:00:00,169.64,169.77,169.33,169.46,82466.0,169.64,169.77,169.33,169.46,82466.0
2017-03-27 13:30:00,169.52,169.59,169.33,169.46,82553.0,169.52,169.59,169.33,169.46,82553.0
2017-03-27 14:00:00,169.45,169.53,169.06,169.5,95503.0,169.45,169.53,169.06,169.5,95503.0
2017-03-27 14:30:00,169.48,169.76,169.3,169.61,106607.0,169.48,169.76,169.3,169.61,106607.0
2017-03-27 15:00:00,169.61,169.63,169.23,169.31,121143.0,169.61,169.63,169.23,169.31,121143.0
2017-03-27 15:30:00,169.31,169.64,168.83,168.94,211908.0,169.31,169.64,168.83,168.94,211908.0
2017-03-28 09:30:00,168.93,170.39,168.58,168.63,287139.0,168.93,170.39,168.58,168.63,287139.0
2017-03-28 10:00:00,168.59,169.33,168.59,169.08,123224.0,168.59,169.33,168.59,169.08,123224.0
2017-03-28 10:30:00,169.09,170.2,169.08,170.15,158933.0,169.09,170.2,169.08,170.15,158933.0
2017-03-28 11:00:00,170.19,170.67,169.96,170.25,412149.0,170.19,170.67,169.96,170.25,412149.0
2017-03-28 11:30:00,170.28,170.29,169.42,169.8,123450.0,170.28,170.29,169.42,169.8,123450.0
2017-03-28 12:00:00,169.8,170.15,169.79,169.98,52605.0,169.8,170.15,169.79,169.98,52605.0
2017-03-28 12:30:00,169.98,170.24,169.89,170.1,46328.0,169.98,170.24,169.89,170.1,46328.0
2017-03-28 13:00:00,170.11,170.18,169.97,170.05,25515.0,170.11,170.18,169.97,170.05,25515.0
2017-03-28 13:30:00,170.01,170.13,169.91,170.09,33636.0,170.01,170.13,169.91,170.09,33636.0
2017-03-28 14:00:00,170.09,170.27,169.96,170.02,31000.0,170.09,170.27,169.96,170.02,31000.0
2017-03-28 14:30:00,170.01,170.17,169.98,170.02,46620.0,170.01,170.17,169.98,170.02,46620.0
2017-03-28 15:00:00,170.02,170.16,169.94,170.05,88290.0,170.02,170.16,169.94,170.05,88290.0
2017-03-28 15:30:00,170.05,170.05,169.72,169.79,320823.0,170.05,170.05,169.72,169.79,320823.0
2017-03-29 09:30:00,170.0,172.1,169.34,172.03,285517.0,170.0,172.1,169.34,172.03,285517.0
2017-03-29 10:00:00,171.91,171.94,170.94,171.22,111579.0,171.91,171.94,170.94,171.22,111579.0
2017-03-29 10:30:00,171.22,171.65,171.01,171.25,96612.0,171.22,171.65,171.01,171.25,96612.0
2017-03-29 11:00:00,171.19,171.28,170.94,171.04,66859.0,171.19,171.28,170.94,171.04,66859.0
2017-03-29 11:30:00,170.99,171.2,170.66,170.7,64473.0,170.99,171.2,170.66,170.7,64473.0
2017-03-29 12:00:00,170.72,171.07,170.6,170.98,49847.0,170.72,171.07,170.6,170.98,49847.0
2017-03-29 12:30:00,171.0,171.12,170.87,170.95,46086.0,171.0,171.12,170.87,170.95,46086.0
2017-03-29 13:00:00,170.98,171.21,170.91,171.13,38479.0,170.98,171.21,170.91,171.13,38479.0
2017-03-29 13:30:00,171.14,171.25,171.02,171.07,55792.0,171.14,171.25,171.02,171.07,55792.0
2017-03-29 14:00:00,171.06,171.22,170.93,171.08,51958.0,171.06,171.22,170.93,171.08,51958.0
2017-03-29 14:30:00,171.06,171.27,171.0,171.05,61451.0,171.06,171.27,171.0,171.05,61451.0
2017-03-29 15:00:00,171.05,171.17,170.96,171.0,65571.0,171.05,171.17,170.96,171.0,65571.0
2017-03-29 15:30:00,171.01,171.05,170.52,170.67,202855.0,171.01,171.05,170.52,170.67,202855.0
2017-03-30 09:30:00,171.71,172.5,171.17,172.1,282721.0,171.71,172.5,171.17,172.1,282721.0
2017-03-30 10:00:00,172.2,172.27,171.5,171.7,168976.0,172.2,172.27,171.5,171.7,168976.0
2017-03-30 10:30:00,171.7,172.1,171.58,172.0,205348.0,171.7,172.1,171.58,172.0,205348.0
2017-03-30 11:00:00,172.04,172.09,171.78,172.03,149543.0,172.04,172.09,171.78,172.03,149543.0
2017-03-30 11:30:00,172.04,172.23,171.84,172.17,376763.0,172.04,172.23,171.84,172.17,376763.0
2017-03-30 12:00:00,172.2,172.23,171.93,172.16,70475.0,172.2,172.23,171.93,172.16,70475.0
2017-03-30 12:30:00,172.14,172.28,171.93,172.21,108144.0,172.14,172.28,171.93,172.21,108144.0
2017-03-30 13:00:00,172.23,172.37,172.18,172.24,83633.0,172.23,172.37,172.18,172.24,83633.0
2017-03-30 13:30:00,172.24,172.38,171.93,172.04,111585.0,172.24,172.38,171.93,172.04,111585.0
2017-03-30 14:00:00,172.06,172.54,171.96,172.29,103281.0,172.06,172.54,171.96,172.29,103281.0
2017-03-30 14:30:00,172.3,172.55,172.27,172.55,93567.0,172.3,172.55,172.27,172.55,93567.0
2017-03-30 15:00:00,172.53,172.62,172.46,172.53,67654.0,172.53,172.62,172.46,172.53,67654.0
2017-03-30 15:30:00,172.55,172.56,172.26,172.38,197859.0,172.55,172.56,172.26,172.38,197859.0
2017-03-31 09:30:00,171.46,172.53,171.46,171.77,229955.0,171.46,172.53,171.46,171.77,229955.0
2017-03-31 10:00:00,171.83,172.13,171.5,171.69,91697.0,171.83,172.13,171.5,171.69,91697.0
2017-03-31 10:30:00,171.72,172.0,171.6,171.85,76510.0,171.72,172.0,171.6,171.85,76510.0
2017-03-31 11:00:00,171.85,172.27,171.8,172.24,133375.0,171.85,172.27,171.8,172.24,133375.0
2017-03-31 11:30:00,172.24,172.25,171.75,172.17,67000.0,172.24,172.25,171.75,172.17,67000.0
2017-03-31 12:00:00,172.17,172.55,172.14,172.33,87511.0,172.17,172.55,172.14,172.33,87511.0
2017-03-31 12:30:00,172.36,172.66,172.36,172.57,77921.0,172.36,172.66,172.36,172.57,77921.0
2017-03-31 13:00:00,172.57,173.08,172.52,173.05,126102.0,172.57,173.08,172.52,173.05,126102.0
2017-03-31 13:30:00,173.05,173.07,172.81,172.81,98327.0,173.05,173.07,172.81,172.81,98327.0
2017-03-31 14:00:00,172.81,173.13,172.51,173.07,123012.0,172.81,173.13,172.51,173.07,123012.0
2017-03-31 14:30:00,173.1,173.4,172.99,173.3,109620.0,173.1,173.4,172.99,173.3,109620.0
2017-03-31 15:00:00,173.29,173.95,173.22,173.9,187686.0,173.29,173.95,173.22,173.9,187686.0
2017-03-31 15:30:00,173.9,173.92,172.45,172.51,515161.0,173.9,173.92,172.45,172.51,515161.0
2017-04-03 09:30:00,173.0,175.69,173.0,174.88,272851.0,173.0,175.69,173.0,174.88,272851.0
2017-04-03 10:00:00,174.91,175.44,174.77,174.99,155302.0,174.91,175.44,174.77,174.99,155302.0
2017-04-03 10:30:00,175.0,175.29,174.79,175.03,184616.0,175.0,175.29,174.79,175.03,184616.0
2017-04-03 11:00:00,175.05,175.9,174.87,175.88,190023.0,175.05,175.9,174.87,175.88,190023.0
2017-04-03 11:30:00,175.85,175.9,174.92,175.0,135845.0,175.85,175.9,174.92,175.0,135845.0
2017-04-03 12:00:00,175.0,175.24,174.84,175.12,117464.0,175.0,175.24,174.84,175.12,117464.0
2017-04-03 12:30:00,175.07,175.21,174.95,175.1,53099.0,175.07,175.21,174.95,175.1,53099.0
2017-04-03 13:00:00,175.06,175.29,174.93,175.03,67080.0,175.06,175.29,174.93,175.03,67080.0
2017-04-03 13:30:00,175.02,175.27,174.48,174.48,110680.0,175.02,175.27,174.48,174.48,110680.0
2017-04-03 14:00:00,174.49,174.65,174.27,174.45,59922.0,174.49,174.65,174.27,174.45,59922.0
2017-04-03 14:30:00,174.38,174.82,174.37,174.75,60096.0,174.38,174.82,174.37,174.75,60096.0
2017-04-03 15:00:00,174.78,175.65,174.78,175.55,150850.0,174.78,175.65,174.78,175.55,150850.0
2017-04-03 15:30:00,175.51,175.6,174.95,174.99,298880.0,175.51,175.6,174.95,174.99,298880.0
2017-04-04 09:30:00,174.76,176.39,174.65,175.16,296693.0,174.76,176.39,174.65,175.16,296693.0
2017-04-04 10:00:00,175.14,175.41,174.88,175.26,152024.0,175.14,175.41,174.88,175.26,152024.0
2017-04-04 10:30:00,175.3,176.04,175.3,175.9,106146.0,175.3,176.04,175.3,175.9,106146.0
2017-04-04 11:00:00,175.92,176.67,175.9,176.35,181288.0,175.92,176.67,175.9,176.35,181288.0
2017-04-04 11:30:00,176.34,176.41,176.02,176.08,66939.0,176.34,176.41,176.02,176.08,66939.0
2017-04-04 12:00:00,176.05,176.05,174.71,174.77,118494.0,176.05,176.05,174.71,174.77,118494.0
2017-04-04 12:30:00,174.79,174.85,174.13,174.37,120672.0,174.79,174.85,174.13,174.37,120672.0
2017-04-04 13:00:00,174.34,175.16,174.3,174.64,83464.0,174.34,175.16,174.3,174.64,83464.0
2017-04-04 13:30:00,174.64,174.72,174.31,174.4,39757.0,174.64,174.72,174.31,174.4,39757.0
2017-04-04 14:00:00,174.45,174.66,174.28,174.45,41662.0,174.45,174.66,174.28,174.45,41662.0
2017-04-04 14:30:00,174.44,174.67,174.44,174.49,40620.0,174.44,174.67,174.44,174.49,40620.0
2017-04-04 15:00:00,174.5,175.0,174.47,174.88,80081.0,174.5,175.0,174.47,174.88,80081.0
2017-04-04 15:30:00,174.91,175.31,174.65,175.2,185051.0,174.91,175.31,174.65,175.2,185051.0
2017-04-05 09:30:00,175.35,176.31,174.53,174.82,189314.0,175.35,176.31,174.53,174.82,189314.0
2017-04-05 10:00:00,174.81,174.97,174.18,174.96,145305.0,174.81,174.97,174.18,174.96,145305.0
2017-04-05 10:30:00,174.93,175.66,174.61,175.43,109961.0,174.93,175.66,174.61,175.43,109961.0
2017-04-05 11:00:00,175.43,175.54,174.05,174.05,119961.0,175.43,175.54,174.05,174.05,119961.0
2017-04-05 11:30:00,174.03,174.49,174.02,174.44,98577.0,174.03,174.49,174.02,174.44,98577.0
2017-04-05 12:00:00,174.43,174.49,174.12,174.3,64180.0,174.43,174.49,174.12,174.3,64180.0
2017-04-05 12:30:00,174.27,174.65,174.19,174.31,44945.0,174.27,174.65,174.19,174.31,44945.0
2017-04-05 13:00:00,174.32,174.4,174.11,174.16,36361.0,174.32,174.4,174.11,174.16,36361.0
2017-04-05 13:30:00,174.16,174.53,174.14,174.38,44366.0,174.16,174.53,174.14,174.38,44366.0
2017-04-05 14:00:00,174.36,174.36,173.59,173.96,217923.0,174.36,174.36,173.59,173.96,217923.0
2017-04-05 14:30:00,173.97,174.02,173.22,173.44,136141.0,173.97,174.02,173.22,173.44,136141.0
2017-04-05 15:00:00,173.43,173.77,172.75,172.96,132778.0,173.43,173.77,172.75,172.96,132778.0
2017-04-05 15:30:00,173.0,173.14,172.46,172.92,417667.0,173.0,173.14,172.46,172.92,417667.0
2017-04-06 09:30:00,173.8,174.5,173.1,174.43,178815.0,173.8,174.5,173.1,174.43,178815.0
2017-04-06 10:00:00,174.4,174.7,173.8,174.47,136290.0,174.4,174.7,173.8,174.47,136290.0
2017-04-06 10:30:00,174.46,174.5,173.87,174.39,95195.0,174.46,174.5,173.87,174.39,95195.0
2017-04-06 11:00:00,174.41,174.66,174.21,174.27,79539.0,174.41,174.66,174.21,174.27,79539.0
2017-04-06 11:30:00,174.27,174.55,174.16,174.24,56533.0,174.27,174.55,174.16,174.24,56533.0
2017-04-06 12:00:00,174.36,174.68,174.22,174.67,34535.0,174.36,174.68,174.22,174.67,34535.0
2017-04-06 12:30:00,174.67,174.73,174.16,174.39,56512.0,174.67,174.73,174.16,174.39,56512.0
2017-04-06 13:00:00,174.41,174.52,174.28,174.28,42212.0,174.41,174.52,174.28,174.28,42212.0
2017-04-06 13:30:00,174.35,174.53,174.06,174.22,38854.0,174.35,174.53,174.06,174.22,38854.0
2017-04-06 14:00:00,174.23,174.35,173.65,173.75,64553.0,174.23,174.35,173.65,173.75,64553.0
2017-04-06 14:30:00,173.79,173.95,173.26,173.38,64711.0,173.79,173.95,173.26,173.38,64711.0
2017-04-06 15:00:00,173.39,173.53,173.08,173.09,122880.0,173.39,173.53,173.08,173.09,122880.0
2017-04-06 15:30:00,173.13,173.43,173.04,173.39,241053.0,173.13,173.43,173.04,173.39,241053.0
2017-04-07 09:30:00,173.68,173.94,172.13,172.3,141212.0,173.68,173.94,172.13,172.3,141212.0
2017-04-07 10:00:00,172.23,172.33,171.85,172.1,126395.0,172.23,172.33,171.85,172.1,126395.0
2017-04-07 10:30:00,172.07,172.78,172.07,172.21,69785.0,172.07,172.78,172.07,172.21,69785.0
2017-04-07 11:00:00,172.21,172.29,171.41,171.47,131314.0,172.21,172.29,171.41,171.47,131314.0
2017-04-07 11:30:00,171.48,172.35,171.17,172.0,253707.0,171.48,172.35,171.17,172.0,253707.0
2017-04-07 12:00:00,171.99,172.58,171.94,172.5,62009.0,171.99,172.58,171.94,172.5,62009.0
2017-04-07 12:30:00,172.49,172.59,172.46,172.5,50628.0,172.49,172.59,172.46,172.5,50628.0
2017-04-07 13:00:00,172.43,172.62,172.22,172.47,174947.0,172.43,172.62,172.22,172.47,174947.0
2017-04-07 13:30:00,172.46,172.5,172.24,172.36,49757.0,172.46,172.5,172.24,172.36,49757.0
2017-04-07 14:00:00,172.39,172.95,172.24,172.68,200672.0,172.39,172.95,172.24,172.68,200672.0
2017-04-07 14:30:00,172.68,172.72,172.53,172.55,49396.0,172.68,172.72,172.53,172.55,49396.0
2017-04-07 15:00:00,172.6,172.67,172.36,172.54,58646.0,172.6,172.67,172.36,172.54,58646.0
2017-04-07 15:30:00,172.5,172.81,172.43,172.43,284745.0,172.5,172.81,172.43,172.43,284745.0
2017-04-10 09:30:00,172.3,173.5,172.17,172.94,240359.0,172.3,173.5,172.17,172.94,240359.0
2017-04-10 10:00:00,172.94,174.13,172.65,174.0,116800.0,172.94,174.13,172.65,174.0,116800.0
2017-04-10 10:30:00,173.99,174.23,173.5,173.61,99290.0,173.99,174.23,173.5,173.61,99290.0
2017-04-10 11:00:00,173.54,174.43,173.41,174.38,165156.0,173.54,174.43,173.41,174.38,165156.0
2017-04-10 11:30:00,174.43,174.62,173.7,173.91,81462.0,174.43,174.62,173.7,173.91,81462.0
2017-04-10 12:00:00,173.89,173.91,173.36,173.79,38207.0,173.89,173.91,173.36,173.79,38207.0
2017-04-10 12:30:00,173.68,174.43,173.68,174.37,51644.0,173.68,174.43,173.68,174.37,51644.0
2017-04-10 13:00:00,174.33,174.45,174.15,174.29,143824.0,174.33,174.45,174.15,174.29,143824.0
2017-04-10 13:30:00,174.25,174.6,174.24,174.25,54796.0,174.25,174.6,174.24,174.25,54796.0
2017-04-10 14:00:00,174.28,174.39,174.07,174.28,43272.0,174.28,174.39,174.07,174.28,43272.0
2017-04-10 14:30:00,174.31,174.6,174.22,174.54,47763.0,174.31,174.6,174.22,174.54,47763.0
2017-04-10 15:00:00,174.59,174.68,174.22,174.3,65398.0,174.59,174.68,174.22,174.3,65398.0
2017-04-10 15:30:00,174.3,174.54,174.09,174.21,165185.0,174.3,174.54,174.09,174.21,165185.0
2017-04-11 09:30:00,173.97,175.24,173.76,174.53,203218.0,173.97,175.24,173.76,174.53,203218.0
2017-04-11 10:00:00,174.54,175.04,174.3,174.59,151407.0,174.54,175.04,174.3,174.59,151407.0
2017-04-11 10:30:00,174.59,174.59,172.83,173.2,128689.0,174.59,174.59,172.83,173.2,128689.0
2017-04-11 11:00:00,173.26,173.3,173.04,173.28,58213.0,173.26,173.3,173.04,173.28,58213.0
2017-04-11 11:30:00,173.3,173.73,173.22,173.6,60671.0,173.3,173.73,173.22,173.6,60671.0
2017-04-11 12:00:00,173.53,173.74,173.43,173.68,124002.0,173.53,173.74,173.43,173.68,124002.0
2017-04-11 12:30:00,173.59,174.11,173.5,173.91,152314.0,173.59,174.11,173.5,173.91,152314.0
2017-04-11 13:00:00,173.94,174.02,173.22,173.33,64543.0,173.94,174.02,173.22,173.33,64543.0
2017-04-11 13:30:00,173.33,173.59,173.0,173.06,68520.0,173.33,173.59,173.0,173.06,68520.0
2017-04-11 14:00:00,173.04,173.18,172.78,173.0,77228.0,173.04,173.18,172.78,173.0,77228.0
2017-04-11 14:30:00,173.0,173.08,172.58,172.87,70329.0,173.0,173.08,172.58,172.87,70329.0
2017-04-11 15:00:00,172.83,173.17,172.82,173.02,124088.0,172.83,173.17,172.82,173.02,124088.0
2017-04-11 15:30:00,173.01,173.04,172.71,173.01,230052.0,173.01,173.04,172.71,173.01,230052.0
2017-04-12 09:30:00,172.47,173.88,172.33,173.74,229472.0,172.47,173.88,172.33,173.74,229472.0
2017-04-12 10:00:00,173.77,173.96,173.54,173.86,93725.0,173.77,173.96,173.54,173.86,93725.0
2017-04-12 10:30:00,173.8,174.22,173.56,174.05,83629.0,173.8,174.22,173.56,174.05,83629.0
2017-04-12 11:00:00,174.02,174.85,173.98,174.82,124137.0,174.02,174.85,173.98,174.82,124137.0
2017-04-12 11:30:00,174.82,174.87,173.86,174.25,58247.0,174.82,174.87,173.86,174.25,58247.0
2017-04-12 12:00:00,174.2,174.34,174.01,174.08,50260.0,174.2,174.34,174.01,174.08,50260.0
2017-04-12 12:30:00,174.12,174.14,173.82,174.07,28736.0,174.12,174.14,173.82,174.07,28736.0
2017-04-12 13:00:00,174.07,174.15,173.71,173.77,25117.0,174.07,174.15,173.71,173.77,25117.0
2017-04-12 13:30:00,173.75,174.09,173.68,174.04,25811.0,173.75,174.09,173.68,174.04,25811.0
2017-04-12 14:00:00,174.04,174.18,173.89,174.0,28147.0,174.04,174.18,173.89,174.0,28147.0
2017-04-12 14:30:00,173.99,174.0,173.8,173.88,33300.0,173.99,174.0,173.8,173.88,33300.0
2017-04-12 15:00:00,173.92,173.98,173.56,173.77,41697.0,173.92,173.98,173.56,173.77,41697.0
2017-04-12 15:30:00,173.79,173.94,173.46,173.62,125781.0,173.79,173.94,173.46,173.62,125781.0
2017-04-13 09:30:00,173.55,174.36,173.16,173.81,133980.0,173.55,174.36,173.16,173.81,133980.0
2017-04-13 10:00:00,173.82,174.33,173.64,173.99,109971.0,173.82,174.33,173.64,173.99,109971.0
2017-04-13 10:30:00,173.89,174.69,173.8,174.45,91437.0,173.89,174.69,173.8,174.45,91437.0
2017-04-13 11:00:00,174.46,174.72,174.32,174.59,74390.0,174.46,174.72,174.32,174.59,74390.0
2017-04-13 11:30:00,174.6,174.76,174.54,174.62,41777.0,174.6,174.76,174.54,174.62,41777.0
2017-04-13 12:00:00,174.64,174.64,174.1,174.18,54659.0,174.64,174.64,174.1,174.18,54659.0
2017-04-13 12:30:00,174.18,174.31,174.04,174.2,44976.0,174.18,174.31,174.04,174.2,44976.0
2017-04-13 13:00:00,174.25,174.25,173.75,173.83,61378.0,174.25,174.25,173.75,173.83,61378.0
2017-04-13 13:30:00,173.79,173.87,173.21,173.28,57787.0,173.79,173.87,173.21,173.28,57787.0
2017-04-13 14:00:00,173.29,173.36,172.61,172.87,97300.0,173.29,173.36,172.61,172.87,97300.0
2017-04-13 14:30:00,172.84,173.19,172.84,173.1,56585.0,172.84,173.19,172.84,173.1,56585.0
2017-04-13 15:00:00,173.13,173.3,172.83,172.86,54585.0,173.13,173.3,172.83,172.86,54585.0
2017-04-13 15:30:00,172.85,172.9,172.46,172.6,206514.0,172.85,172.9,172.46,172.6,206514.0
2017-04-17 09:30:00,172.61,173.77,172.61,173.45,159767.0,172.61,173.77,172.61,173.45,159767.0
2017-04-17 10:00:00,173.38,173.8,173.22,173.65,137009.0,173.38,173.8,173.22,173.65,137009.0
2017-04-17 10:30:00,173.66,173.66,172.88,173.06,101940.0,173.66,173.66,172.88,173.06,101940.0
2017-04-17 11:00:00,173.05,173.41,172.92,173.05,74276.0,173.05,173.41,172.92,173.05,74276.0
2017-04-17 11:30:00,173.03,173.38,173.03,173.1,57204.0,173.03,173.38,173.03,173.1,57204.0
2017-04-17 12:00:00,173.16,173.45,173.06,173.18,51325.0,173.16,173.45,173.06,173.18,51325.0
2017-04-17 12:30:00,173.2,173.52,173.16,173.35,45853.0,173.2,173.52,173.16,173.35,45853.0
2017-04-17 13:00:00,173.35,173.41,173.18,173.18,45874.0,173.35,173.41,173.18,173.18,45874.0
2017-04-17 13:30:00,173.2,173.22,172.91,173.16,46849.0,173.2,173.22,172.91,173.16,46849.0
2017-04-17 14:00:00,173.11,173.22,173.01,173.15,66189.0,173.11,173.22,173.01,173.15,66189.0
2017-04-17 14:30:00,173.11,173.32,173.11,173.27,57988.0,173.11,173.32,173.11,173.27,57988.0
2017-04-17 15:00:00,173.22,173.49,173.1,173.4,70691.0,173.22,173.49,173.1,173.4,70691.0
2017-04-17 15:30:00,173.38,173.55,173.22,173.31,221204.0,173.38,173.55,173.22,173.31,221204.0
2017-04-18 09:30:00,173.31,173.68,172.32,172.56,200424.0,173.31,173.68,172.32,172.56,200424.0
2017-04-18 10:00:00,172.6,173.03,172.31,172.5,114976.0,172.6,173.03,172.31,172.5,114976.0
2017-04-18 10:30:00,172.47,172.83,172.07,172.66,189132.0,172.47,172.83,172.07,172.66,189132.0
2017-04-18 11:00:00,172.59,173.01,172.48,172.85,102220.0,172.59,173.01,172.48,172.85,102220.0
2017-04-18 11:30:00,172.85,173.25,172.72,172.94,90171.0,172.85,173.25,172.72,172.94,90171.0
2017-04-18 12:00:00,172.89,173.29,172.75,173.03,113074.0,172.89,173.29,172.75,173.03,113074.0
2017-04-18 12:30:00,172.96,173.24,172.77,172.91,88769.0,172.96,173.24,172.77,172.91,88769.0
2017-04-18 13:00:00,172.95,173.14,172.59,172.93,50840.0,172.95,173.14,172.59,172.93,50840.0
2017-04-18 13:30:00,172.92,173.49,172.92,173.45,60977.0,172.92,173.49,172.92,173.45,60977.0
2017-04-18 14:00:00,173.46,173.84,173.43,173.67,89652.0,173.46,173.84,173.43,173.67,89652.0
2017-04-18 14:30:00,173.67,173.74,173.4,173.74,69550.0,173.67,173.74,173.4,173.74,69550.0
2017-04-18 15:00:00,173.74,174.24,173.64,174.21,151387.0,173.74,174.24,173.64,174.21,151387.0
2017-04-18 15:30:00,174.21,174.56,174.19,174.47,200670.0,174.21,174.56,174.19,174.47,200670.0
2017-04-19 09:30:00,175.62,179.57,175.38,179.24,815098.0,175.62,179.57,175.38,179.24,815098.0
2017-04-19 10:00:00,179.25,180.84,179.14,180.34,357631.0,179.25,180.84,179.14,180.34,357631.0
2017-04-19 10:30:00,180.33,181.18,179.92,180.02,272761.0,180.33,181.18,179.92,180.02,272761.0
2017-04-19 11:00:00,180.07,180.15,179.28,179.59,185510.0,180.07,180.15,179.28,179.59,185510.0
2017-04-19 11:30:00,179.55,179.6,178.7,178.88,191499.0,179.55,179.6,178.7,178.88,191499.0
2017-04-19 12:00:00,178.88,179.21,178.55,178.65,126987.0,178.88,179.21,178.55,178.65,126987.0
2017-04-19 12:30:00,178.67,179.46,178.67,179.37,106158.0,178.67,179.46,178.67,179.37,106158.0
2017-04-19 13:00:00,179.37,179.85,179.36,179.53,107587.0,179.37,179.85,179.36,179.53,107587.0
2017-04-19 13:30:00,179.52,179.53,178.77,178.95,111418.0,179.52,179.53,178.77,178.95,111418.0
2017-04-19 14:00:00,178.95,179.59,178.91,179.46,124413.0,178.95,179.59,178.91,179.46,124413.0
2017-04-19 14:30:00,179.44,179.44,179.02,179.15,117798.0,179.44,179.44,179.02,179.15,117798.0
2017-04-19 15:00:00,179.14,179.22,178.57,178.57,145115.0,179.14,179.22,178.57,178.57,145115.0
2017-04-19 15:30:00,178.63,178.72,177.73,177.82,673986.0,178.63,178.72,177.73,177.82,673986.0
2017-04-20 09:30:00,178.99,180.0,178.41,178.65,303874.0,178.99,180.0,178.41,178.65,303874.0
2017-04-20 10:00:00,178.69,180.16,178.66,179.49,249495.0,178.69,180.16,178.66,179.49,249495.0
2017-04-20 10:30:00,179.48,179.77,179.03,179.39,128534.0,179.48,179.77,179.03,179.39,128534.0
2017-04-20 11:00:00,179.4,179.72,179.31,179.49,82348.0,179.4,179.72,179.31,179.49,82348.0
2017-04-20 11:30:00,179.51,179.67,179.11,179.47,109978.0,179.51,179.67,179.11,179.47,109978.0
2017-04-20 12:00:00,179.48,180.2,179.48,179.97,210930.0,179.48,180.2,179.48,179.97,210930.0
2017-04-20 12:30:00,179.98,180.38,179.89,180.03,132994.0,179.98,180.38,179.89,180.03,132994.0
2017-04-20 13:00:00,180.08,180.13,179.65,179.65,278819.0,180.08,180.13,179.65,179.65,278819.0
2017-04-20 13:30:00,179.67,179.96,179.43,179.74,87617.0,179.67,179.96,179.43,179.74,87617.0
2017-04-20 14:00:00,179.76,179.99,179.71,179.84,59114.0,179.76,179.99,179.71,179.84,59114.0
2017-04-20 14:30:00,179.85,179.86,179.64,179.75,59601.0,179.85,179.86,179.64,179.75,59601.0
2017-04-20 15:00:00,179.73,179.75,179.33,179.35,86204.0,179.73,179.75,179.33,179.35,86204.0
2017-04-20 15:30:00,179.36,179.38,178.61,178.64,234887.0,179.36,179.38,178.61,178.64,234887.0
2017-04-21 09:30:00,180.4,180.4,178.9,179.13,190010.0,180.4,180.4,178.9,179.13,190010.0
2017-04-21 10:00:00,179.15,180.06,178.86,179.65,131831.0,179.15,180.06,178.86,179.65,131831.0
2017-04-21 10:30:00,179.65,180.08,179.3,179.41,87073.0,179.65,180.08,179.3,179.41,87073.0
2017-04-21 11:00:00,179.4,179.53,179.16,179.38,128650.0,179.4,179.53,179.16,179.38,128650.0
2017-04-21 11:30:00,179.41,179.51,179.22,179.35,47114.0,179.41,179.51,179.22,179.35,47114.0
2017-04-21 12:00:00,179.34,179.45,179.2,179.41,43874.0,179.34,179.45,179.2,179.41,43874.0
2017-04-21 12:30:00,179.4,179.45,179.08,179.12,43075.0,179.4,179.45,179.08,179.12,43075.0
2017-04-21 13:00:00,179.12,179.21,178.7,178.83,57471.0,179.12,179.21,178.7,178.83,57471.0
2017-04-21 13:30:00,178.8,178.89,178.29,178.33,61248.0,178.8,178.89,178.29,178.33,61248.0
2017-04-21 14:00:00,178.31,178.35,177.86,178.11,76297.0,178.31,178.35,177.86,178.11,76297.0
2017-04-21 14:30:00,178.1,178.21,177.97,178.21,59758.0,178.1,178.21,177.97,178.21,59758.0
2017-04-21 15:00:00,178.2,178.35,178.1,178.32,67459.0,178.2,178.35,178.1,178.32,67459.0
2017-04-21 15:30:00,178.31,178.36,177.93,178.03,299212.0,178.31,178.36,177.93,178.03,299212.0
2017-04-24 09:30:00,180.0,180.65,179.68,180.06,339436.0,180.0,180.65,179.68,180.06,339436.0
2017-04-24 10:00:00,180.03,180.52,179.74,179.96,173898.0,180.03,180.52,179.74,179.96,173898.0
2017-04-24 10:30:00,179.96,180.15,179.72,180.04,110683.0,179.96,180.15,179.72,180.04,110683.0
2017-04-24 11:00:00,180.11,180.12,179.56,179.71,53803.0,180.11,180.12,179.56,179.71,53803.0
2017-04-24 11:30:00,179.71,179.96,179.57,179.77,52611.0,179.71,179.96,179.57,179.77,52611.0
2017-04-24 12:00:00,179.75,179.87,179.63,179.75,27685.0,179.75,179.87,179.63,179.75,27685.0
2017-04-24 12:30:00,179.77,179.95,179.69,179.8,49838.0,179.77,179.95,179.69,179.8,49838.0
2017-04-24 13:00:00,179.79,179.98,179.67,179.88,62177.0,179.79,179.98,179.67,179.88,62177.0
2017-04-24 13:30:00,179.91,179.91,179.61,179.74,53309.0,179.91,179.91,179.61,179.74,53309.0
2017-04-24 14:00:00,179.77,179.91,179.65,179.8,53554.0,179.77,179.91,179.65,179.8,53554.0
2017-04-24 14:30:00,179.82,179.88,179.54,179.74,88419.0,179.82,179.88,179.54,179.74,88419.0
2017-04-24 15:00:00,179.75,180.55,179.73,180.47,172483.0,179.75,180.55,179.73,180.47,172483.0
2017-04-24 15:30:00,180.48,180.51,179.91,180.09,316312.0,180.48,180.51,179.91,180.09,316312.0
2017-04-25 09:30:00,182.86,184.5,182.33,182.61,508269.0,182.86,184.5,182.33,182.61,508269.0
2017-04-25 10:00:00,182.71,183.72,182.55,183.62,165554.0,182.71,183.72,182.55,183.62,165554.0
2017-04-25 10:30:00,183.67,183.91,183.3,183.61,129813.0,183.67,183.91,183.3,183.61,129813.0
2017-04-25 11:00:00,183.56,185.44,183.56,185.44,338599.0,183.56,185.44,183.56,185.44,338599.0
2017-04-25 11:30:00,185.44,186.29,185.11,185.85,354571.0,185.44,186.29,185.11,185.85,354571.0
2017-04-25 12:00:00,185.82,186.67,185.79,186.59,161703.0,185.82,186.67,185.79,186.59,161703.0
2017-04-25 12:30:00,186.6,187.26,186.6,186.81,168848.0,186.6,187.26,186.6,186.81,168848.0
2017-04-25 13:00:00,186.81,187.16,186.75,186.92,115834.0,186.81,187.16,186.75,186.92,115834.0
2017-04-25 13:30:00,186.91,187.05,186.63,186.84,163194.0,186.91,187.05,186.63,186.84,163194.0
2017-04-25 14:00:00,186.8,187.5,186.78,187.39,100453.0,186.8,187.5,186.78,187.39,100453.0
2017-04-25 14:30:00,187.38,187.43,186.94,187.01,135681.0,187.38,187.43,186.94,187.01,135681.0
2017-04-25 15:00:00,187.03,187.39,186.78,187.32,169148.0,187.03,187.39,186.78,187.32,169148.0
2017-04-25 15:30:00,187.32,187.49,186.3,187.02,528881.0,187.32,187.49,186.3,187.02,528881.0
2017-04-26 09:30:00,187.9,188.0,184.9,186.5,626431.0,187.9,188.0,184.9,186.5,626431.0
2017-04-26 10:00:00,186.54,187.51,186.16,186.48,171591.0,186.54,187.51,186.16,186.48,171591.0
2017-04-26 10:30:00,186.52,186.58,185.81,186.02,160890.0,186.52,186.58,185.81,186.02,160890.0
2017-04-26 11:00:00,186.02,186.96,186.02,186.47,224569.0,186.02,186.96,186.02,186.47,224569.0
2017-04-26 11:30:00,186.52,186.59,185.8,186.46,163190.0,186.52,186.59,185.8,186.46,163190.0
2017-04-26 12:00:00,186.48,186.59,186.18,186.3,77965.0,186.48,186.59,186.18,186.3,77965.0
2017-04-26 12:30:00,186.28,186.48,186.16,186.41,84640.0,186.28,186.48,186.16,186.41,84640.0
2017-04-26 13:00:00,186.4,186.45,186.15,186.21,51503.0,186.4,186.45,186.15,186.21,51503.0
2017-04-26 13:30:00,186.2,186.57,186.1,186.43,91750.0,186.2,186.57,186.1,186.43,91750.0
2017-04-26 14:00:00,186.45,186.83,186.29,186.8,72481.0,186.45,186.83,186.29,186.8,72481.0
2017-04-26 14:30:00,186.78,187.12,186.7,186.72,74956.0,186.78,187.12,186.7,186.72,74956.0
2017-04-26 15:00:00,186.71,186.91,186.52,186.58,81498.0,186.71,186.91,186.52,186.58,81498.0
2017-04-26 15:30:00,186.61,187.0,186.33,186.66,309035.0,186.61,187.0,186.33,186.66,309035.0
2017-04-27 09:30:00,187.81,188.22,186.23,188.17,367927.0,187.81,188.22,186.23,188.17,367927.0
2017-04-27 10:00:00,188.17,188.6,187.5,188.21,265368.0,188.17,188.6,187.5,188.21,265368.0
2017-04-27 10:30:00,188.2,188.47,187.6,187.67,179484.0,188.2,188.47,187.6,187.67,179484.0
2017-04-27 11:00:00,187.67,188.0,186.1,186.67,195874.0,187.67,188.0,186.1,186.67,195874.0
2017-04-27 11:30:00,186.65,187.39,186.17,187.3,141586.0,186.65,187.39,186.17,187.3,141586.0
2017-04-27 12:00:00,187.24,187.49,186.41,186.56,63851.0,187.24,187.49,186.41,186.56,63851.0
2017-04-27 12:30:00,186.64,186.89,186.33,186.89,101051.0,186.64,186.89,186.33,186.89,101051.0
2017-04-27 13:00:00,186.86,186.93,186.24,186.24,83104.0,186.86,186.93,186.24,186.24,83104.0
2017-04-27 13:30:00,186.27,186.68,186.22,186.43,103627.0,186.27,186.68,186.22,186.43,103627.0
2017-04-27 14:00:00,186.42,186.78,186.24,186.75,100025.0,186.42,186.78,186.24,186.75,100025.0
2017-04-27 14:30:00,186.77,187.24,186.66,187.15,113780.0,186.77,187.24,186.66,187.15,113780.0
2017-04-27 15:00:00,187.22,187.49,187.12,187.29,143378.0,187.22,187.49,187.12,187.29,143378.0
2017-04-27 15:30:00,187.31,188.0,187.06,187.86,310551.0,187.31,188.0,187.06,187.86,310551.0
2017-04-28 09:30:00,181.08,182.96,178.25,181.14,1121443.0,181.08,182.96,178.25,181.14,1121443.0
2017-04-28 10:00:00,181.05,181.68,180.06,180.46,435559.0,181.05,181.68,180.06,180.46,435559.0
2017-04-28 10:30:00,180.54,180.62,178.99,179.04,406808.0,180.54,180.62,178.99,179.04,406808.0
2017-04-28 11:00:00,179.06,179.29,176.62,176.99,485705.0,179.06,179.29,176.62,176.99,485705.0
2017-04-28 11:30:00,177.0,177.39,176.07,177.13,534708.0,177.0,177.39,176.07,177.13,534708.0
2017-04-28 12:00:00,177.11,178.01,176.87,178.01,311082.0,177.11,178.01,176.87,178.01,311082.0
2017-04-28 12:30:00,178.02,179.25,177.96,179.24,358507.0,178.02,179.25,177.96,179.24,358507.0
2017-04-28 13:00:00,179.24,180.95,179.16,180.45,504069.0,179.24,180.95,179.16,180.45,504069.0
2017-04-28 13:30:00,180.42,180.6,179.72,180.35,257752.0,180.42,180.6,179.72,180.35,257752.0
2017-04-28 14:00:00,180.24,180.96,180.05,180.27,264595.0,180.24,180.96,180.05,180.27,264595.0
2017-04-28 14:30:00,180.27,180.56,179.96,180.02,190441.0,180.27,180.56,179.96,180.02,190441.0
2017-04-28 15:00:00,180.01,180.21,179.74,180.09,233143.0,180.01,180.21,179.74,180.09,233143.0
2017-04-28 15:30:00,180.1,180.48,179.95,180.22,958761.0,180.1,180.48,179.95,180.22,958761.0
2017-05-01 09:30:00,180.45,181.17,179.68,179.86,466103.0,180.45,181.17,179.68,179.86,466103.0
2017-05-01 10:00:00,179.88,180.37,179.55,179.81,159321.0,179.88,180.37,179.55,179.81,159321.0
2017-05-01 10:30:00,179.81,180.1,179.31,179.79,190645.0,179.81,180.1,179.31,179.79,190645.0
2017-05-01 11:00:00,179.82,180.11,179.74,179.87,78567.0,179.82,180.11,179.74,179.87,78567.0
2017-05-01 11:30:00,179.89,180.07,179.31,179.4,100661.0,179.89,180.07,179.31,179.4,100661.0
2017-05-01 12:00:00,179.41,179.42,177.19,177.94,501344.0,179.41,179.42,177.19,177.94,501344.0
2017-05-01 12:30:00,177.91,178.78,177.76,178.36,158128.0,177.91,178.78,177.76,178.36,158128.0
2017-05-01 13:00:00,178.39,179.0,178.26,178.64,114676.0,178.39,179.0,178.26,178.64,114676.0
2017-05-01 13:30:00,178.66,178.95,178.3,178.91,106341.0,178.66,178.95,178.3,178.91,106341.0
2017-05-01 14:00:00,178.91,179.39,178.82,179.34,260930.0,178.91,179.39,178.82,179.34,260930.0
2017-05-01 14:30:00,179.35,179.85,178.84,179.84,188026.0,179.35,179.85,178.84,179.84,188026.0
2017-05-01 15:00:00,179.83,180.22,179.8,179.8,246537.0,179.83,180.22,179.8,179.8,246537.0
2017-05-01 15:30:00,179.81,180.2,179.78,179.92,399677.0,179.81,180.2,179.78,179.92,399677.0
2017-05-02 09:30:00,180.1,180.4,179.32,180.15,316668.0,180.1,180.4,179.32,180.15,316668.0
2017-05-02 10:00:00,180.06,180.24,178.7,179.14,181261.0,180.06,180.24,178.7,179.14,181261.0
2017-05-02 10:30:00,179.11,179.4,179.0,179.19,102081.0,179.11,179.4,179.0,179.19,102081.0
2017-05-02 11:00:00,179.2,179.23,178.86,179.17,154965.0,179.2,179.23,178.86,179.17,154965.0
2017-05-02 11:30:00,179.17,179.2,178.99,179.12,62513.0,179.17,179.2,178.99,179.12,62513.0
2017-05-02 12:00:00,179.12,179.2,178.99,179.06,88862.0,179.12,179.2,178.99,179.06,88862.0
2017-05-02 12:30:00,179.01,179.21,178.99,179.05,115257.0,179.01,179.21,178.99,179.05,115257.0
2017-05-02 13:00:00,179.05,179.87,179.02,179.69,115018.0,179.05,179.87,179.02,179.69,115018.0
2017-05-02 13:30:00,179.69,179.83,179.4,179.52,88495.0,179.69,179.83,179.4,179.52,88495.0
2017-05-02 14:00:00,179.52,179.52,179.18,179.22,61364.0,179.52,179.52,179.18,179.22,61364.0
2017-05-02 14:30:00,179.23,179.23,178.33,178.59,109638.0,179.23,179.23,178.33,178.59,109638.0
2017-05-02 15:00:00,178.54,178.96,178.0,178.14,195966.0,178.54,178.96,178.0,178.14,195966.0
2017-05-02 15:30:00,178.15,178.81,178.12,178.51,378767.0,178.15,178.81,178.12,178.51,378767.0
2017-05-03 09:30:00,179.0,179.01,178.06,178.26,232390.0,179.0,179.01,178.06,178.26,232390.0
2017-05-03 10:00:00,178.24,178.25,177.7,177.73,103745.0,178.24,178.25,177.7,177.73,103745.0
2017-05-03 10:30:00,177.74,177.83,176.9,177.04,131622.0,177.74,177.83,176.9,177.04,131622.0
2017-05-03 11:00:00,177.05,177.57,176.98,177.31,102061.0,177.05,177.57,176.98,177.31,102061.0
2017-05-03 11:30:00,177.3,177.54,177.1,177.29,57055.0,177.3,177.54,177.1,177.29,57055.0
2017-05-03 12:00:00,177.25,177.85,177.15,177.66,74834.0,177.25,177.85,177.15,177.66,74834.0
2017-05-03 12:30:00,177.64,177.87,177.56,177.67,76704.0,177.64,177.87,177.56,177.67,76704.0
2017-05-03 13:00:00,177.69,177.99,177.67,177.95,45306.0,177.69,177.99,177.67,177.95,45306.0
2017-05-03 13:30:00,177.95,178.07,177.74,177.96,54833.0,177.95,178.07,177.74,177.96,54833.0
2017-05-03 14:00:00,177.96,178.05,177.13,177.42,80978.0,177.96,178.05,177.13,177.42,80978.0
2017-05-03 14:30:00,177.4,177.42,177.14,177.26,88751.0,177.4,177.42,177.14,177.26,88751.0
2017-05-03 15:00:00,177.27,177.27,177.0,177.01,125168.0,177.27,177.27,177.0,177.01,125168.0
2017-05-03 15:30:00,177.03,177.66,177.0,177.29,389125.0,177.03,177.66,177.0,177.29,389125.0
2017-05-04 09:30:00,177.89,178.0,176.7,176.72,236207.0,177.89,178.0,176.7,176.72,236207.0
2017-05-04 10:00:00,176.72,177.2,176.6,177.1,131746.0,176.72,177.2,176.6,177.1,131746.0
2017-05-04 10:30:00,177.1,177.25,176.85,176.97,117614.0,177.1,177.25,176.85,176.97,117614.0
2017-05-04 11:00:00,176.97,177.04,176.65,176.97,259774.0,176.97,177.04,176.65,176.97,259774.0
2017-05-04 11:30:00,176.97,177.45,176.91,177.16,128404.0,176.97,177.45,176.91,177.16,128404.0
2017-05-04 12:00:00,177.16,177.29,176.9,176.93,61099.0,177.16,177.29,176.9,176.93,61099.0
2017-05-04 12:30:00,176.95,176.97,176.6,176.66,64432.0,176.95,176.97,176.6,176.66,64432.0
2017-05-04 13:00:00,176.66,176.82,176.39,176.7,140842.0,176.66,176.82,176.39,176.7,140842.0
2017-05-04 13:30:00,176.74,177.02,176.58,177.02,50105.0,176.74,177.02,176.58,177.02,50105.0
2017-05-04 14:00:00,177.02,177.25,176.83,177.25,74527.0,177.02,177.25,176.83,177.25,74527.0
2017-05-04 14:30:00,177.26,177.37,176.89,176.95,75684.0,177.26,177.37,176.89,176.95,75684.0
2017-05-04 15:00:00,176.92,176.99,176.76,176.92,55603.0,176.92,176.99,176.76,176.92,55603.0
2017-05-04 15:30:00,176.9,176.94,176.28,176.65,349890.0,176.9,176.94,176.28,176.65,349890.0
2017-05-05 09:30:00,176.3,176.96,174.77,175.35,308296.0,176.3,176.96,174.77,175.35,308296.0
2017-05-05 10:00:00,175.34,175.59,174.88,175.51,111061.0,175.34,175.59,174.88,175.51,111061.0
2017-05-05 10:30:00,175.47,176.14,175.37,176.0,138472.0,175.47,176.14,175.37,176.0,138472.0
2017-05-05 11:00:00,176.0,176.34,175.64,176.07,113647.0,176.0,176.34,175.64,176.07,113647.0
2017-05-05 11:30:00,176.07,176.48,176.04,176.45,82608.0,176.07,176.48,176.04,176.45,82608.0
2017-05-05 12:00:00,176.45,176.58,175.92,176.03,63336.0,176.45,176.58,175.92,176.03,63336.0
2017-05-05 12:30:00,176.01,176.11,175.9,176.0,62470.0,176.01,176.11,175.9,176.0,62470.0
2017-05-05 13:00:00,176.0,176.37,175.97,176.21,47629.0,176.0,176.37,175.97,176.21,47629.0
2017-05-05 13:30:00,176.24,176.45,176.07,176.45,66696.0,176.24,176.45,176.07,176.45,66696.0
2017-05-05 14:00:00,176.47,177.25,176.4,176.88,180500.0,176.47,177.25,176.4,176.88,180500.0
2017-05-05 14:30:00,176.87,177.88,176.81,177.72,149160.0,176.87,177.88,176.81,177.72,149160.0
2017-05-05 15:00:00,177.74,178.3,177.32,177.98,235907.0,177.74,178.3,177.32,177.98,235907.0
2017-05-05 15:30:00,178.0,178.2,177.75,178.06,286360.0,178.0,178.2,177.75,178.06,286360.0
2017-05-08 09:30:00,178.5,178.54,177.31,177.37,234818.0,178.5,178.54,177.31,177.37,234818.0
2017-05-08 10:00:00,177.37,177.58,177.12,177.36,109384.0,177.37,177.58,177.12,177.36,109384.0
2017-05-08 10:30:00,177.34,177.74,177.3,177.34,76734.0,177.34,177.74,177.3,177.34,76734.0
2017-05-08 11:00:00,177.35,177.47,176.68,176.72,71780.0,177.35,177.47,176.68,176.72,71780.0
2017-05-08 11:30:00,176.75,177.6,176.75,177.46,93824.0,176.75,177.6,176.75,177.46,93824.0
2017-05-08 12:00:00,177.48,177.54,176.79,176.97,50753.0,177.48,177.54,176.79,176.97,50753.0
2017-05-08 12:30:00,177.05,177.44,176.92,177.01,73359.0,177.05,177.44,176.92,177.01,73359.0
2017-05-08 13:00:00,177.03,177.27,176.88,177.1,53713.0,177.03,177.27,176.88,177.1,53713.0
2017-05-08 13:30:00,177.06,177.09,176.92,177.05,42077.0,177.06,177.09,176.92,177.05,42077.0
2017-05-08 14:00:00,177.03,177.42,177.0,177.0,47118.0,177.03,177.42,177.0,177.0,47118.0
2017-05-08 14:30:00,177.05,177.2,176.95,177.06,43596.0,177.05,177.2,176.95,177.06,43596.0
2017-05-08 15:00:00,177.07,177.2,176.89,176.99,65486.0,177.07,177.2,176.89,176.99,65486.0
2017-05-08 15:30:00,176.99,177.53,176.96,177.47,274465.0,176.99,177.53,176.96,177.47,274465.0
2017-05-09 09:30:00,178.9,180.95,178.36,180.95,482707.0,178.9,180.95,178.36,180.95,482707.0
2017-05-09 10:00:00,181.0,182.88,180.99,181.96,360670.0,181.0,182.88,180.99,181.96,360670.0
2017-05-09 10:30:00,181.96,182.5,181.26,181.45,224970.0,181.96,182.5,181.26,181.45,224970.0
2017-05-09 11:00:00,181.51,182.5,181.4,182.46,218701.0,181.51,182.5,181.4,182.46,218701.0
2017-05-09 11:30:00,182.45,183.17,182.42,183.14,240740.0,182.45,183.17,182.42,183.14,240740.0
2017-05-09 12:00:00,183.13,183.43,182.96,183.22,172252.0,183.13,183.43,182.96,183.22,172252.0
2017-05-09 12:30:00,183.23,183.29,183.03,183.25,117690.0,183.23,183.29,183.03,183.25,117690.0
2017-05-09 13:00:00,183.26,183.29,182.89,182.94,102852.0,183.26,183.29,182.89,182.94,102852.0
2017-05-09 13:30:00,182.95,183.11,182.87,182.99,93596.0,182.95,183.11,182.87,182.99,93596.0
2017-05-09 14:00:00,183.01,183.19,182.9,182.91,78207.0,183.01,183.19,182.9,182.91,78207.0
2017-05-09 14:30:00,182.85,183.3,182.64,183.1,121452.0,182.85,183.3,182.64,183.1,121452.0
2017-05-09 15:00:00,183.12,183.59,182.93,182.96,150403.0,183.12,183.59,182.93,182.96,150403.0
2017-05-09 15:30:00,183.0,183.31,182.72,183.1,451765.0,183.0,183.31,182.72,183.1,451765.0
2017-05-10 09:30:00,182.37,182.83,181.62,182.39,287309.0,182.37,182.83,181.62,182.39,287309.0
2017-05-10 10:00:00,182.35,183.49,182.01,182.83,204541.0,182.35,183.49,182.01,182.83,204541.0
2017-05-10 10:30:00,182.86,183.5,182.65,182.87,104438.0,182.86,183.5,182.65,182.87,104438.0
2017-05-10 11:00:00,182.84,184.25,182.8,184.1,131525.0,182.84,184.25,182.8,184.1,131525.0
2017-05-10 11:30:00,184.16,184.41,183.77,184.2,107446.0,184.16,184.41,183.77,184.2,107446.0
2017-05-10 12:00:00,184.24,184.56,184.02,184.39,59508.0,184.24,184.56,184.02,184.39,59508.0
2017-05-10 12:30:00,184.39,184.91,184.22,184.87,75780.0,184.39,184.91,184.22,184.87,75780.0
2017-05-10 13:00:00,184.87,184.93,184.56,184.73,61952.0,184.87,184.93,184.56,184.73,61952.0
2017-05-10 13:30:00,184.75,184.84,184.13,184.44,108044.0,184.75,184.84,184.13,184.44,108044.0
2017-05-10 14:00:00,184.48,184.58,182.86,183.15,668037.0,184.48,184.58,182.86,183.15,668037.0
2017-05-10 14:30:00,183.21,183.89,183.14,183.45,133360.0,183.21,183.89,183.14,183.45,133360.0
2017-05-10 15:00:00,183.42,184.07,183.05,183.8,202214.0,183.42,184.07,183.05,183.8,202214.0
2017-05-10 15:30:00,183.77,183.82,183.17,183.63,311105.0,183.77,183.82,183.17,183.63,311105.0
2017-05-11 09:30:00,183.54,184.96,182.96,183.77,328026.0,183.54,184.96,182.96,183.77,328026.0
2017-05-11 10:00:00,183.75,184.76,183.24,184.34,165099.0,183.75,184.76,183.24,184.34,165099.0
2017-05-11 10:30:00,184.36,186.02,183.97,185.24,383400.0,184.36,186.02,183.97,185.24,383400.0
2017-05-11 11:00:00,185.24,185.5,184.41,185.01,120194.0,185.24,185.5,184.41,185.01,120194.0
2017-05-11 11:30:00,184.91,185.05,184.6,184.98,67154.0,184.91,185.05,184.6,184.98,67154.0
2017-05-11 12:00:00,184.98,185.36,184.88,185.24,86628.0,184.98,185.36,184.88,185.24,86628.0
2017-05-11 12:30:00,185.28,186.5,185.28,185.67,272266.0,185.28,186.5,185.28,185.67,272266.0
2017-05-11 13:00:00,185.63,186.98,185.32,186.81,148961.0,185.63,186.98,185.32,186.81,148961.0
2017-05-11 13:30:00,186.85,186.85,185.98,186.54,204599.0,186.85,186.85,185.98,186.54,204599.0
2017-05-11 14:00:00,186.54,186.94,186.2,186.63,106522.0,186.54,186.94,186.2,186.63,106522.0
2017-05-11 14:30:00,186.59,187.27,186.54,187.03,177850.0,186.59,187.27,186.54,187.03,177850.0
2017-05-11 15:00:00,187.05,187.33,186.45,186.7,147807.0,187.05,187.33,186.45,186.7,147807.0
2017-05-11 15:30:00,186.71,187.02,186.2,186.62,403931.0,186.71,187.02,186.2,186.62,403931.0
2017-05-12 09:30:00,186.25,187.98,185.72,186.04,308396.0,186.25,187.98,185.72,186.04,308396.0
2017-05-12 10:00:00,186.06,186.61,185.67,185.96,146493.0,186.06,186.61,185.67,185.96,146493.0
2017-05-12 10:30:00,186.02,186.38,185.93,185.99,101511.0,186.02,186.38,185.93,185.99,101511.0
2017-05-12 11:00:00,186.0,186.39,185.88,186.39,103116.0,186.0,186.39,185.88,186.39,103116.0
2017-05-12 11:30:00,186.37,186.84,186.35,186.78,76090.0,186.37,186.84,186.35,186.78,76090.0
2017-05-12 12:00:00,186.75,186.78,186.29,186.47,95333.0,186.75,186.78,186.29,186.47,95333.0
2017-05-12 12:30:00,186.42,186.59,186.07,186.12,75085.0,186.42,186.59,186.07,186.12,75085.0
2017-05-12 13:00:00,186.15,186.25,185.95,186.01,63116.0,186.15,186.25,185.95,186.01,63116.0
2017-05-12 13:30:00,186.01,186.37,185.91,186.28,49153.0,186.01,186.37,185.91,186.28,49153.0
2017-05-12 14:00:00,186.32,186.44,186.24,186.4,41258.0,186.32,186.44,186.24,186.4,41258.0
2017-05-12 14:30:00,186.38,187.4,186.38,187.0,93445.0,186.38,187.4,186.38,187.0,93445.0
2017-05-12 15:00:00,187.01,187.02,186.56,186.58,86577.0,187.01,187.02,186.56,186.58,86577.0
2017-05-12 15:30:00,186.56,186.91,186.45,186.76,200921.0,186.56,186.91,186.45,186.76,200921.0
2017-05-15 09:30:00,187.08,187.17,185.7,186.06,248364.0,187.08,187.17,185.7,186.06,248364.0
2017-05-15 10:00:00,186.09,186.81,186.06,186.81,120404.0,186.09,186.81,186.06,186.81,120404.0
2017-05-15 10:30:00,186.81,187.46,186.66,187.27,150709.0,186.81,187.46,186.66,187.27,150709.0
2017-05-15 11:00:00,187.34,187.39,185.92,186.06,129986.0,187.34,187.39,185.92,186.06,129986.0
2017-05-15 11:30:00,186.03,186.18,185.26,185.4,148590.0,186.03,186.18,185.26,185.4,148590.0
2017-05-15 12:00:00,185.44,185.81,185.24,185.66,160748.0,185.44,185.81,185.24,185.66,160748.0
2017-05-15 12:30:00,185.65,185.92,185.53,185.85,72043.0,185.65,185.92,185.53,185.85,72043.0
2017-05-15 13:00:00,185.82,185.95,185.52,185.73,92572.0,185.82,185.95,185.52,185.73,92572.0
2017-05-15 13:30:00,185.7,185.79,185.61,185.69,48305.0,185.7,185.79,185.61,185.69,48305.0
2017-05-15 14:00:00,185.68,185.9,185.45,185.5,50582.0,185.68,185.9,185.45,185.5,50582.0
2017-05-15 14:30:00,185.5,186.08,185.33,185.76,91145.0,185.5,186.08,185.33,185.76,91145.0
2017-05-15 15:00:00,185.75,185.8,185.47,185.74,59588.0,185.75,185.8,185.47,185.74,59588.0
2017-05-15 15:30:00,185.77,186.32,185.48,186.08,247279.0,185.77,186.32,185.48,186.08,247279.0
2017-05-16 09:30:00,186.83,190.44,186.38,190.28,742035.0,186.83,190.44,186.38,190.28,742035.0
2017-05-16 10:00:00,190.35,191.9,189.75,190.4,484650.0,190.35,191.9,189.75,190.4,484650.0
2017-05-16 10:30:00,190.34,190.71,189.75,190.2,210287.0,190.34,190.71,189.75,190.2,210287.0
2017-05-16 11:00:00,190.15,190.55,189.5,189.97,187398.0,190.15,190.55,189.5,189.97,187398.0
2017-05-16 11:30:00,189.96,191.67,189.77,191.23,188778.0,189.96,191.67,189.77,191.23,188778.0
2017-05-16 12:00:00,191.27,191.83,191.0,191.31,146179.0,191.27,191.83,191.0,191.31,146179.0
2017-05-16 12:30:00,191.38,191.98,191.09,191.81,165238.0,191.38,191.98,191.09,191.81,165238.0
2017-05-16 13:00:00,191.79,192.37,191.4,192.02,181154.0,191.79,192.37,191.4,192.02,181154.0
2017-05-16 13:30:00,192.01,192.02,191.01,191.22,125235.0,192.01,192.02,191.01,191.22,125235.0
2017-05-16 14:00:00,191.24,191.4,190.68,190.9,107065.0,191.24,191.4,190.68,190.9,107065.0
2017-05-16 14:30:00,190.83,191.33,190.44,190.74,134219.0,190.83,191.33,190.44,190.74,134219.0
2017-05-16 15:00:00,190.77,190.81,190.32,190.62,154768.0,190.77,190.81,190.32,190.62,154768.0
2017-05-16 15:30:00,190.6,191.11,190.44,190.68,373817.0,190.6,191.11,190.44,190.68,373817.0
2017-05-17 09:30:00,187.97,190.71,187.34,189.39,504329.0,187.97,190.71,187.34,189.39,504329.0
2017-05-17 10:00:00,189.33,189.71,186.91,189.19,525541.0,189.33,189.71,186.91,189.19,525541.0
2017-05-17 10:30:00,189.14,189.37,188.03,188.22,157279.0,189.14,189.37,188.03,188.22,157279.0
2017-05-17 11:00:00,188.26,188.32,186.52,186.76,227979.0,188.26,188.32,186.52,186.76,227979.0
2017-05-17 11:30:00,186.81,188.18,186.57,188.12,159245.0,186.81,188.18,186.57,188.12,159245.0
2017-05-17 12:00:00,188.09,188.27,187.18,187.19,116990.0,188.09,188.27,187.18,187.19,116990.0
2017-05-17 12:30:00,187.22,187.57,187.09,187.3,84288.0,187.22,187.57,187.09,187.3,84288.0
2017-05-17 13:00:00,187.3,187.54,187.16,187.3,64689.0,187.3,187.54,187.16,187.3,64689.0
2017-05-17 13:30:00,187.25,187.35,186.46,186.6,130036.0,187.25,187.35,186.46,186.6,130036.0
2017-05-17 14:00:00,186.6,187.13,185.97,186.04,139868.0,186.6,187.13,185.97,186.04,139868.0
2017-05-17 14:30:00,186.01,186.43,185.86,186.35,167123.0,186.01,186.43,185.86,186.35,167123.0
2017-05-17 15:00:00,186.29,186.3,185.68,186.09,146689.0,186.29,186.3,185.68,186.09,146689.0
2017-05-17 15:30:00,186.09,186.38,185.83,185.98,459249.0,186.09,186.38,185.83,185.98,459249.0
2017-05-18 09:30:00,182.68,183.62,181.69,182.81,907073.0,182.68,183.62,181.69,182.81,907073.0
2017-05-18 10:00:00,182.81,183.37,182.21,183.1,370257.0,182.81,183.37,182.21,183.1,370257.0
2017-05-18 10:30:00,183.14,183.42,182.8,183.33,347313.0,183.14,183.42,182.8,183.33,347313.0
2017-05-18 11:00:00,183.31,183.46,182.72,182.94,186406.0,183.31,183.46,182.72,182.94,186406.0
2017-05-18 11:30:00,182.96,183.31,182.51,182.59,156122.0,182.96,183.31,182.51,182.59,156122.0
2017-05-18 12:00:00,182.57,182.61,181.29,182.16,244514.0,182.57,182.61,181.29,182.16,244514.0
2017-05-18 12:30:00,182.12,182.26,181.9,181.99,147706.0,182.12,182.26,181.9,181.99,147706.0
2017-05-18 13:00:00,181.96,182.08,181.66,181.76,155400.0,181.96,182.08,181.66,181.76,155400.0
2017-05-18 13:30:00,181.8,182.22,181.71,182.07,163356.0,181.8,182.22,181.71,182.07,163356.0
2017-05-18 14:00:00,182.08,182.62,182.08,182.36,261191.0,182.08,182.62,182.08,182.36,261191.0
2017-05-18 14:30:00,182.35,182.95,182.26,182.29,223434.0,182.35,182.95,182.26,182.29,223434.0
2017-05-18 15:00:00,182.33,182.85,182.05,182.18,212625.0,182.33,182.85,182.05,182.18,212625.0
2017-05-18 15:30:00,182.18,182.8,181.8,182.37,576640.0,182.18,182.8,181.8,182.37,576640.0
2017-05-19 09:30:00,183.17,186.3,182.89,185.91,568929.0,183.17,186.3,182.89,185.91,568929.0
2017-05-19 10:00:00,185.88,186.68,185.66,186.27,178398.0,185.88,186.68,185.66,186.27,178398.0
2017-05-19 10:30:00,186.32,187.2,185.95,187.02,183212.0,186.32,187.2,185.95,187.02,183212.0
2017-05-19 11:00:00,187.01,188.04,187.0,187.78,278929.0,187.01,188.04,187.0,187.78,278929.0
2017-05-19 11:30:00,187.73,187.88,187.31,187.74,157266.0,187.73,187.88,187.31,187.74,157266.0
2017-05-19 12:00:00,187.74,188.72,187.73,187.92,186148.0,187.74,188.72,187.73,187.92,186148.0
2017-05-19 12:30:00,187.88,188.26,187.78,187.81,164890.0,187.88,188.26,187.78,187.81,164890.0
2017-05-19 13:00:00,187.83,188.27,187.73,188.18,129245.0,187.83,188.27,187.73,188.18,129245.0
2017-05-19 13:30:00,188.17,188.6,188.1,188.6,132875.0,188.17,188.6,188.1,188.6,132875.0
2017-05-19 14:00:00,188.61,188.65,188.33,188.33,117700.0,188.61,188.65,188.33,188.33,117700.0
2017-05-19 14:30:00,188.33,189.42,188.33,189.23,228393.0,188.33,189.42,188.33,189.23,228393.0
2017-05-19 15:00:00,189.23,189.24,188.76,189.05,213341.0,189.23,189.24,188.76,189.05,213341.0
2017-05-19 15:30:00,189.03,189.23,188.65,188.76,623502.0,189.03,189.23,188.65,188.76,623502.0
2017-05-22 09:30:00,190.0,190.0,188.08,189.44,362638.0,190.0,190.0,188.08,189.44,362638.0
2017-05-22 10:00:00,189.45,191.86,189.43,191.79,235864.0,189.45,191.86,189.43,191.79,235864.0
2017-05-22 10:30:00,191.87,191.98,190.85,191.42,156210.0,191.87,191.98,190.85,191.42,156210.0
2017-05-22 11:00:00,191.46,192.13,191.43,191.75,163529.0,191.46,192.13,191.43,191.75,163529.0
2017-05-22 11:30:00,191.75,193.56,191.39,193.42,260226.0,191.75,193.56,191.39,193.42,260226.0
2017-05-22 12:00:00,193.37,193.37,192.43,192.54,210970.0,193.37,193.37,192.43,192.54,210970.0
2017-05-22 12:30:00,192.55,192.9,192.28,192.9,99360.0,192.55,192.9,192.28,192.9,99360.0
2017-05-22 13:00:00,192.9,193.0,192.2,192.31,93040.0,192.9,193.0,192.2,192.31,93040.0
2017-05-22 13:30:00,192.32,192.38,192.02,192.16,128607.0,192.32,192.38,192.02,192.16,128607.0
2017-05-22 14:00:00,192.17,192.25,192.05,192.15,109437.0,192.17,192.25,192.05,192.15,109437.0
2017-05-22 14:30:00,192.13,192.13,191.81,191.97,69290.0,192.13,192.13,191.81,191.97,69290.0
2017-05-22 15:00:00,191.97,192.2,191.81,191.81,90525.0,191.97,192.2,191.81,191.81,90525.0
2017-05-22 15:30:00,191.84,191.97,191.47,191.73,401604.0,191.84,191.97,191.47,191.73,401604.0
2017-05-23 09:30:00,192.73,193.56,190.37,192.48,392631.0,192.73,193.56,190.37,192.48,392631.0
2017-05-23 10:00:00,192.36,192.39,191.52,192.0,150499.0,192.36,192.39,191.52,192.0,150499.0
2017-05-23 10:30:00,192.0,192.67,191.78,192.12,132310.0,192.0,192.67,191.78,192.12,132310.0
2017-05-23 11:00:00,192.15,192.31,191.79,191.94,123621.0,192.15,192.31,191.79,191.94,123621.0
2017-05-23 11:30:00,191.96,192.12,191.62,191.69,118414.0,191.96,192.12,191.62,191.69,118414.0
2017-05-23 12:00:00,191.71,191.8,191.51,191.67,86750.0,191.71,191.8,191.51,191.67,86750.0
2017-05-23 12:30:00,191.62,191.93,191.17,191.32,95283.0,191.62,191.93,191.17,191.32,95283.0
2017-05-23 13:00:00,191.33,191.52,191.2,191.4,75537.0,191.33,191.52,191.2,191.4,75537.0
2017-05-23 13:30:00,191.42,191.52,191.15,191.26,192503.0,191.42,191.52,191.15,191.26,192503.0
2017-05-23 14:00:00,191.27,191.95,191.25,191.81,63164.0,191.27,191.95,191.25,191.81,63164.0
2017-05-23 14:30:00,191.84,191.93,191.64,191.78,58598.0,191.84,191.93,191.64,191.78,58598.0
2017-05-23 15:00:00,191.79,191.9,191.52,191.69,88446.0,191.79,191.9,191.52,191.69,88446.0
2017-05-23 15:30:00,191.66,191.88,191.47,191.87,216890.0,191.66,191.88,191.47,191.87,216890.0
2017-05-24 09:30:00,191.03,191.99,190.76,191.09,274670.0,191.03,191.99,190.76,191.09,274670.0
2017-05-24 10:00:00,191.12,191.13,190.11,190.64,295811.0,191.12,191.13,190.11,190.64,295811.0
2017-05-24 10:30:00,190.64,191.09,190.56,190.64,149929.0,190.64,191.09,190.56,190.64,149929.0
2017-05-24 11:00:00,190.69,190.89,189.97,190.06,171183.0,190.69,190.89,189.97,190.06,171183.0
2017-05-24 11:30:00,190.02,190.95,190.01,190.77,75851.0,190.02,190.95,190.01,190.77,75851.0
2017-05-24 12:00:00,190.78,190.79,190.21,190.74,97350.0,190.78,190.79,190.21,190.74,97350.0
2017-05-24 12:30:00,190.74,191.18,190.71,191.18,38894.0,190.74,191.18,190.71,191.18,38894.0
2017-05-24 13:00:00,191.19,191.44,190.83,190.88,54402.0,191.19,191.44,190.83,190.88,54402.0
2017-05-24 13:30:00,190.91,191.02,190.56,190.65,167285.0,190.91,191.02,190.56,190.65,167285.0
2017-05-24 14:00:00,190.65,191.25,190.64,190.81,160444.0,190.65,191.25,190.64,190.81,160444.0
2017-05-24 14:30:00,190.78,190.83,190.61,190.8,127321.0,190.78,190.83,190.61,190.8,127321.0
2017-05-24 15:00:00,190.78,190.85,190.36,190.73,175781.0,190.78,190.85,190.36,190.73,175781.0
2017-05-24 15:30:00,190.74,190.78,190.41,190.64,402771.0,190.74,190.78,190.41,190.64,402771.0
2017-05-25 09:30:00,191.23,191.81,189.83,191.6,411008.0,191.23,191.81,189.83,191.6,411008.0
2017-05-25 10:00:00,191.54,193.0,191.54,192.59,199492.0,191.54,193.0,191.54,192.59,199492.0
2017-05-25 10:30:00,192.52,192.85,192.02,192.31,195778.0,192.52,192.85,192.02,192.31,195778.0
2017-05-25 11:00:00,192.31,192.91,192.25,192.55,126435.0,192.31,192.91,192.25,192.55,126435.0
2017-05-25 11:30:00,192.61,192.61,191.45,191.66,104126.0,192.61,192.61,191.45,191.66,104126.0
2017-05-25 12:00:00,191.65,192.32,191.48,192.0,61241.0,191.65,192.32,191.48,192.0,61241.0
2017-05-25 12:30:00,192.0,192.26,191.87,192.19,60843.0,192.0,192.26,191.87,192.19,60843.0
2017-05-25 13:00:00,192.24,192.3,191.96,192.07,48985.0,192.24,192.3,191.96,192.07,48985.0
2017-05-25 13:30:00,192.05,192.14,191.7,192.01,124648.0,192.05,192.14,191.7,192.01,124648.0
2017-05-25 14:00:00,191.99,192.24,191.88,192.19,74080.0,191.99,192.24,191.88,192.19,74080.0
2017-05-25 14:30:00,192.2,192.29,191.98,191.98,53733.0,192.2,192.29,191.98,191.98,53733.0
2017-05-25 15:00:00,191.99,192.3,191.97,192.12,106154.0,191.99,192.3,191.97,192.12,106154.0
2017-05-25 15:30:00,192.14,192.17,191.85,191.94,285016.0,192.14,192.17,191.85,191.94,285016.0
2017-05-26 09:30:00,192.78,193.74,192.32,192.64,249594.0,192.78,193.74,192.32,192.64,249594.0
2017-05-26 10:00:00,192.63,192.96,191.91,192.33,110083.0,192.63,192.96,191.91,192.33,110083.0
2017-05-26 10:30:00,192.33,192.63,191.17,191.29,113965.0,192.33,192.63,191.17,191.29,113965.0
2017-05-26 11:00:00,191.26,191.52,191.03,191.22,77970.0,191.26,191.52,191.03,191.22,77970.0
2017-05-26 11:30:00,191.16,191.39,190.67,190.67,85129.0,191.16,191.39,190.67,190.67,85129.0
2017-05-26 12:00:00,190.67,191.17,190.52,191.11,51167.0,190.67,191.17,190.52,191.11,51167.0
2017-05-26 12:30:00,191.11,191.29,190.98,191.04,53290.0,191.11,191.29,190.98,191.04,53290.0
2017-05-26 13:00:00,191.03,191.04,190.64,190.94,59950.0,191.03,191.04,190.64,190.94,59950.0
2017-05-26 13:30:00,190.95,191.01,190.23,190.33,61836.0,190.95,191.01,190.23,190.33,61836.0
2017-05-26 14:00:00,190.31,190.35,190.09,190.25,67422.0,190.31,190.35,190.09,190.25,67422.0
2017-05-26 14:30:00,190.26,190.65,190.25,190.48,41949.0,190.26,190.65,190.25,190.48,41949.0
2017-05-26 15:00:00,190.49,190.69,190.16,190.28,51347.0,190.49,190.69,190.16,190.28,51347.0
2017-05-26 15:30:00,190.29,190.69,190.26,190.41,173100.0,190.29,190.69,190.26,190.41,173100.0
2017-05-30 09:30:00,190.94,192.29,190.5,191.4,317375.0,190.94,192.29,190.5,191.4,317375.0
2017-05-30 10:00:00,191.34,191.54,189.8,189.9,133094.0,191.34,191.54,189.8,189.9,133094.0
2017-05-30 10:30:00,189.92,190.21,189.36,189.8,187314.0,189.92,190.21,189.36,189.8,187314.0
2017-05-30 11:00:00,189.76,189.96,189.39,189.55,108815.0,189.76,189.96,189.39,189.55,108815.0
2017-05-30 11:30:00,189.53,189.96,189.42,189.91,61708.0,189.53,189.96,189.42,189.91,61708.0
2017-05-30 12:00:00,189.86,190.05,189.69,189.75,54398.0,189.86,190.05,189.69,189.75,54398.0
2017-05-30 12:30:00,189.75,189.92,189.54,189.84,62337.0,189.75,189.92,189.54,189.84,62337.0
2017-05-30 13:00:00,189.84,190.0,189.79,189.85,52440.0,189.84,190.0,189.79,189.85,52440.0
2017-05-30 13:30:00,189.83,189.85,189.55,189.61,60954.0,189.83,189.85,189.55,189.61,60954.0
2017-05-30 14:00:00,189.6,189.93,189.6,189.85,67453.0,189.6,189.93,189.6,189.85,67453.0
2017-05-30 14:30:00,189.82,189.94,189.58,189.66,69719.0,189.82,189.94,189.58,189.66,69719.0
2017-05-30 15:00:00,189.65,189.94,189.62,189.81,85421.0,189.65,189.94,189.62,189.81,85421.0
2017-05-30 15:30:00,189.8,190.12,189.72,189.87,266207.0,189.8,190.12,189.72,189.87,266207.0
2017-05-31 09:30:00,189.95,190.49,187.84,188.0,399690.0,189.95,190.49,187.84,188.0,399690.0
2017-05-31 10:00:00,187.92,188.04,184.32,185.83,480985.0,187.92,188.04,184.32,185.83,480985.0
2017-05-31 10:30:00,185.82,187.05,184.7,186.83,259986.0,185.82,187.05,184.7,186.83,259986.0
2017-05-31 11:00:00,186.83,187.35,185.86,186.78,238693.0,186.83,187.35,185.86,186.78,238693.0
2017-05-31 11:30:00,186.75,186.92,186.21,186.47,104576.0,186.75,186.92,186.21,186.47,104576.0
2017-05-31 12:00:00,186.5,186.92,186.16,186.17,68507.0,186.5,186.92,186.16,186.17,68507.0
2017-05-31 12:30:00,186.2,186.65,185.7,186.17,81943.0,186.2,186.65,185.7,186.17,81943.0
2017-05-31 13:00:00,186.15,186.54,186.02,186.54,74250.0,186.15,186.54,186.02,186.54,74250.0
2017-05-31 13:30:00,186.5,186.59,186.32,186.48,45900.0,186.5,186.59,186.32,186.48,45900.0
2017-05-31 14:00:00,186.48,186.52,185.9,186.16,112528.0,186.48,186.52,185.9,186.16,112528.0
2017-05-31 14:30:00,186.12,186.2,185.47,185.68,125038.0,186.12,186.2,185.47,185.68,125038.0
2017-05-31 15:00:00,185.6,186.14,185.56,185.96,135014.0,185.6,186.14,185.56,185.96,135014.0
2017-05-31 15:30:00,185.94,186.31,185.82,186.24,441426.0,185.94,186.31,185.82,186.24,441426.0
2017-06-01 09:30:00,186.15,187.21,185.59,186.57,417804.0,186.15,187.21,185.59,186.57,417804.0
2017-06-01 10:00:00,186.54,186.7,185.62,185.76,137099.0,186.54,186.7,185.62,185.76,137099.0
2017-06-01 10:30:00,185.87,186.32,185.8,186.05,83480.0,185.87,186.32,185.8,186.05,83480.0
2017-06-01 11:00:00,185.98,186.45,185.88,186.13,194651.0,185.98,186.45,185.88,186.13,194651.0
2017-06-01 11:30:00,186.12,186.43,186.06,186.29,134415.0,186.12,186.43,186.06,186.29,134415.0
2017-06-01 12:00:00,186.28,186.6,186.02,186.47,44374.0,186.28,186.6,186.02,186.47,44374.0
2017-06-01 12:30:00,186.48,187.7,186.3,187.6,87767.0,186.48,187.7,186.3,187.6,87767.0
2017-06-01 13:00:00,187.55,187.63,187.35,187.54,64628.0,187.55,187.63,187.35,187.54,64628.0
2017-06-01 13:30:00,187.57,188.0,187.54,187.92,42675.0,187.57,188.0,187.54,187.92,42675.0
2017-06-01 14:00:00,187.86,188.1,187.58,187.58,69730.0,187.86,188.1,187.58,187.58,69730.0
2017-06-01 14:30:00,187.59,187.96,187.37,187.71,56669.0,187.59,187.96,187.37,187.71,56669.0
2017-06-01 15:00:00,187.7,187.83,187.12,187.13,143304.0,187.7,187.83,187.12,187.13,143304.0
2017-06-01 15:30:00,187.09,187.28,187.01,187.22,178751.0,187.09,187.28,187.01,187.22,178751.0
2017-06-02 09:30:00,188.6,189.25,187.33,187.89,183586.0,188.6,189.25,187.33,187.89,183586.0
2017-06-02 10:00:00,187.84,188.73,187.56,188.26,85199.0,187.84,188.73,187.56,188.26,85199.0
2017-06-02 10:30:00,188.32,188.66,188.0,188.27,42751.0,188.32,188.66,188.0,188.27,42751.0
2017-06-02 11:00:00,188.26,188.6,188.01,188.59,45839.0,188.26,188.6,188.01,188.59,45839.0
2017-06-02 11:30:00,188.54,188.78,188.34,188.71,37169.0,188.54,188.78,188.34,188.71,37169.0
2017-06-02 12:00:00,188.67,188.68,188.36,188.5,26259.0,188.67,188.68,188.36,188.5,26259.0
2017-06-02 12:30:00,188.47,188.54,188.21,188.31,27243.0,188.47,188.54,188.21,188.31,27243.0
2017-06-02 13:00:00,188.37,188.5,188.22,188.26,35430.0,188.37,188.5,188.22,188.26,35430.0
2017-06-02 13:30:00,188.2,188.27,188.07,188.16,30475.0,188.2,188.27,188.07,188.16,30475.0
2017-06-02 14:00:00,188.11,188.11,187.1,187.1,69261.0,188.11,188.11,187.1,187.1,69261.0
2017-06-02 14:30:00,187.1,187.45,187.0,187.35,44736.0,187.1,187.45,187.0,187.35,44736.0
2017-06-02 15:00:00,187.36,187.47,187.13,187.3,57043.0,187.36,187.47,187.13,187.3,57043.0
2017-06-02 15:30:00,187.25,187.62,187.05,187.6,209123.0,187.25,187.62,187.05,187.6,209123.0
2017-06-05 09:30:00,188.71,188.71,186.76,187.1,150243.0,188.71,188.71,186.76,187.1,150243.0
2017-06-05 10:00:00,187.23,187.7,186.7,187.35,83716.0,187.23,187.7,186.7,187.35,83716.0
2017-06-05 10:30:00,187.32,187.32,186.45,186.5,86589.0,187.32,187.32,186.45,186.5,86589.0
2017-06-05 11:00:00,186.5,187.05,185.79,185.88,109296.0,186.5,187.05,185.79,185.88,109296.0
2017-06-05 11:30:00,185.92,185.92,185.21,185.8,93009.0,185.92,185.92,185.21,185.8,93009.0
2017-06-05 12:00:00,185.77,186.0,185.65,185.85,46262.0,185.77,186.0,185.65,185.85,46262.0
2017-06-05 12:30:00,185.88,186.11,185.83,185.99,32032.0,185.88,186.11,185.83,185.99,32032.0
2017-06-05 13:00:00,186.05,186.15,185.89,186.06,20130.0,186.05,186.15,185.89,186.06,20130.0
2017-06-05 13:30:00,186.1,186.38,185.95,186.3,40575.0,186.1,186.38,185.95,186.3,40575.0
2017-06-05 14:00:00,186.29,186.6,186.24,186.55,44979.0,186.29,186.6,186.24,186.55,44979.0
2017-06-05 14:30:00,186.57,186.62,186.31,186.34,36692.0,186.57,186.62,186.31,186.34,36692.0
2017-06-05 15:00:00,186.33,186.68,186.14,186.57,77219.0,186.33,186.68,186.14,186.57,77219.0
2017-06-05 15:30:00,186.56,187.4,186.53,187.3,223541.0,186.56,187.4,186.53,187.3,223541.0
2017-06-06 09:30:00,186.73,187.2,185.94,186.05,199793.0,186.73,187.2,185.94,186.05,199793.0
2017-06-06 10:00:00,186.11,186.31,185.62,185.9,194201.0,186.11,186.31,185.62,185.9,194201.0
2017-06-06 10:30:00,185.92,186.13,185.71,185.76,106457.0,185.92,186.13,185.71,185.76,106457.0
2017-06-06 11:00:00,185.75,185.77,185.37,185.53,158022.0,185.75,185.77,185.37,185.53,158022.0
2017-06-06 11:30:00,185.53,185.63,185.43,185.51,76538.0,185.53,185.63,185.43,185.51,76538.0
2017-06-06 12:00:00,185.52,185.56,185.25,185.34,68844.0,185.52,185.56,185.25,185.34,68844.0
2017-06-06 12:30:00,185.32,185.88,185.19,185.77,68912.0,185.32,185.88,185.19,185.77,68912.0
2017-06-06 13:00:00,185.74,185.91,185.64,185.88,49504.0,185.74,185.91,185.64,185.88,49504.0
2017-06-06 13:30:00,185.89,185.94,185.37,185.38,110679.0,185.89,185.94,185.37,185.38,110679.0
2017-06-06 14:00:00,185.37,185.9,185.3,185.87,147088.0,185.37,185.9,185.3,185.87,147088.0
2017-06-06 14:30:00,185.88,186.07,185.71,185.74,51261.0,185.88,186.07,185.71,185.74,51261.0
2017-06-06 15:00:00,185.73,185.84,184.84,185.03,106034.0,185.73,185.84,184.84,185.03,106034.0
2017-06-06 15:30:00,185.05,185.88,184.51,185.64,359473.0,185.05,185.88,184.51,185.64,359473.0
2017-06-07 09:30:00,186.24,187.75,184.75,187.74,363811.0,186.24,187.75,184.75,187.74,363811.0
2017-06-07 10:00:00,187.75,188.59,187.75,187.88,172555.0,187.75,188.59,187.75,187.88,172555.0
2017-06-07 10:30:00,187.83,188.0,186.6,186.66,150255.0,187.83,188.0,186.6,186.66,150255.0
2017-06-07 11:00:00,186.64,186.84,186.06,186.06,112016.0,186.64,186.84,186.06,186.06,112016.0
2017-06-07 11:30:00,186.11,186.37,185.91,186.35,105422.0,186.11,186.37,185.91,186.35,105422.0
2017-06-07 12:00:00,186.32,186.32,185.84,185.96,68823.0,186.32,186.32,185.84,185.96,68823.0
2017-06-07 12:30:00,185.96,186.43,185.21,185.43,116153.0,185.96,186.43,185.21,185.43,116153.0
2017-06-07 13:00:00,185.4,186.06,185.36,185.7,73415.0,185.4,186.06,185.36,185.7,73415.0
2017-06-07 13:30:00,185.74,186.18,185.67,186.17,53518.0,185.74,186.18,185.67,186.17,53518.0
2017-06-07 14:00:00,186.13,186.9,185.99,186.74,71374.0,186.13,186.9,185.99,186.74,71374.0
2017-06-07 14:30:00,186.7,187.16,186.65,187.03,69816.0,186.7,187.16,186.65,187.03,69816.0
2017-06-07 15:00:00,187.0,188.07,186.98,188.0,170554.0,187.0,188.07,186.98,188.0,170554.0
2017-06-07 15:30:00,188.02,188.2,187.37,187.63,273548.0,188.02,188.2,187.37,187.63,273548.0
2017-06-08 09:30:00,191.6,192.38,186.31,186.34,723706.0,191.6,192.38,186.31,186.34,723706.0
2017-06-08 10:00:00,186.39,186.66,185.12,185.86,673416.0,186.39,186.66,185.12,185.86,673416.0
2017-06-08 10:30:00,185.86,186.55,184.1,184.97,711055.0,185.86,186.55,184.1,184.97,711055.0
2017-06-08 11:00:00,184.98,185.73,184.13,184.4,358745.0,184.98,185.73,184.13,184.4,358745.0
2017-06-08 11:30:00,184.39,185.1,183.68,184.41,325975.0,184.39,185.1,183.68,184.41,325975.0
2017-06-08 12:00:00,184.45,184.99,183.76,184.57,163202.0,184.45,184.99,183.76,184.57,163202.0
2017-06-08 12:30:00,184.58,184.82,184.15,184.61,113825.0,184.58,184.82,184.15,184.61,113825.0
2017-06-08 13:00:00,184.54,184.65,184.06,184.41,135399.0,184.54,184.65,184.06,184.41,135399.0
2017-06-08 13:30:00,184.38,184.98,183.95,184.46,123239.0,184.38,184.98,183.95,184.46,123239.0
2017-06-08 14:00:00,184.54,184.81,183.9,184.2,116346.0,184.54,184.81,183.9,184.2,116346.0
2017-06-08 14:30:00,184.19,185.19,184.08,185.0,119725.0,184.19,185.19,184.08,185.0,119725.0
2017-06-08 15:00:00,185.0,185.36,184.99,185.3,120979.0,185.0,185.36,184.99,185.3,120979.0
2017-06-08 15:30:00,185.29,185.99,185.27,185.75,422944.0,185.29,185.99,185.27,185.75,422944.0
2017-06-09 09:30:00,186.03,186.1,184.03,184.78,379263.0,186.03,186.1,184.03,184.78,379263.0
2017-06-09 10:00:00,184.77,185.77,184.62,185.15,149719.0,184.77,185.77,184.62,185.15,149719.0
2017-06-09 10:30:00,185.13,185.28,183.7,184.02,244077.0,185.13,185.28,183.7,184.02,244077.0
2017-06-09 11:00:00,184.02,184.37,183.16,183.49,192780.0,184.02,184.37,183.16,183.49,192780.0
2017-06-09 11:30:00,183.41,183.94,183.19,183.22,95453.0,183.41,183.94,183.19,183.22,95453.0
2017-06-09 12:00:00,183.22,183.34,182.0,182.03,196373.0,183.22,183.34,182.0,182.03,196373.0
2017-06-09 12:30:00,182.1,182.25,180.9,181.45,244891.0,182.1,182.25,180.9,181.45,244891.0
2017-06-09 13:00:00,181.45,182.02,180.11,181.24,225678.0,181.45,182.02,180.11,181.24,225678.0
2017-06-09 13:30:00,181.3,181.37,180.02,180.1,150524.0,181.3,181.37,180.02,180.1,150524.0
2017-06-09 14:00:00,180.06,180.35,179.66,180.04,179912.0,180.06,180.35,179.66,180.04,179912.0
2017-06-09 14:30:00,180.13,180.23,178.21,179.19,228656.0,180.13,180.23,178.21,179.19,228656.0
2017-06-09 15:00:00,179.14,181.03,178.92,180.96,258760.0,179.14,181.03,178.92,180.96,258760.0
2017-06-09 15:30:00,180.9,181.17,179.29,181.03,681257.0,180.9,181.17,179.29,181.03,681257.0
2017-06-12 09:30:00,180.0,180.63,177.31,179.0,455592.0,180.0,180.63,177.31,179.0,455592.0
2017-06-12 10:00:00,178.94,180.19,178.61,179.28,227075.0,178.94,180.19,178.61,179.28,227075.0
2017-06-12 10:30:00,179.14,181.92,179.13,181.58,274947.0,179.14,181.92,179.13,181.58,274947.0
2017-06-12 11:00:00,181.54,182.15,180.74,181.75,134750.0,181.54,182.15,180.74,181.75,134750.0
2017-06-12 11:30:00,181.75,182.01,180.45,180.73,136475.0,181.75,182.01,180.45,180.73,136475.0
2017-06-12 12:00:00,180.8,181.14,180.13,180.38,57383.0,180.8,181.14,180.13,180.38,57383.0
2017-06-12 12:30:00,180.37,180.76,179.55,179.58,177341.0,180.37,180.76,179.55,179.58,177341.0
2017-06-12 13:00:00,179.56,180.88,179.31,180.2,243392.0,179.56,180.88,179.31,180.2,243392.0
2017-06-12 13:30:00,180.06,180.72,179.92,179.97,80594.0,180.06,180.72,179.92,179.97,80594.0
2017-06-12 14:00:00,179.93,180.67,179.85,180.57,80331.0,179.93,180.67,179.85,180.57,80331.0
2017-06-12 14:30:00,180.57,181.21,180.35,180.36,139577.0,180.57,181.21,180.35,180.36,139577.0
2017-06-12 15:00:00,180.32,180.61,179.52,179.7,83556.0,180.32,180.61,179.52,179.7,83556.0
2017-06-12 15:30:00,179.69,180.17,179.16,180.05,320039.0,179.69,180.17,179.16,180.05,320039.0
2017-06-13 09:30:00,181.52,181.52,178.6,178.84,414851.0,181.52,181.52,178.6,178.84,414851.0
2017-06-13 10:00:00,178.83,179.06,177.95,178.19,187683.0,178.83,179.06,177.95,178.19,187683.0
2017-06-13 10:30:00,178.26,179.02,177.61,177.71,204307.0,178.26,179.02,177.61,177.71,204307.0
2017-06-13 11:00:00,177.66,178.46,177.24,178.35,183685.0,177.66,178.46,177.24,178.35,183685.0
2017-06-13 11:30:00,178.3,178.42,177.76,178.21,93365.0,178.3,178.42,177.76,178.21,93365.0
2017-06-13 12:00:00,178.23,178.58,178.08,178.08,52676.0,178.23,178.58,178.08,178.08,52676.0
2017-06-13 12:30:00,178.06,179.4,177.86,179.33,87954.0,178.06,179.4,177.86,179.33,87954.0
2017-06-13 13:00:00,179.33,179.36,178.78,179.06,88061.0,179.33,179.36,178.78,179.06,88061.0
2017-06-13 13:30:00,179.14,179.25,178.85,179.2,56146.0,179.14,179.25,178.85,179.2,56146.0
2017-06-13 14:00:00,179.14,179.46,179.0,179.13,86982.0,179.14,179.46,179.0,179.13,86982.0
2017-06-13 14:30:00,179.08,179.33,178.9,178.95,107875.0,179.08,179.33,178.9,178.95,107875.0
2017-06-13 15:00:00,178.92,179.59,178.83,179.57,100768.0,178.92,179.59,178.83,179.57,100768.0
2017-06-13 15:30:00,179.53,179.71,178.74,179.11,233362.0,179.53,179.71,178.74,179.11,233362.0
2017-06-14 09:30:00,180.6,180.7,178.52,180.14,258032.0,180.6,180.7,178.52,180.14,258032.0
2017-06-14 10:00:00,180.06,180.22,179.5,179.89,83255.0,180.06,180.22,179.5,179.89,83255.0
2017-06-14 10:30:00,179.91,180.82,179.85,180.0,136361.0,179.91,180.82,179.85,180.0,136361.0
2017-06-14 11:00:00,179.96,180.16,179.6,179.87,48745.0,179.96,180.16,179.6,179.87,48745.0
2017-06-14 11:30:00,179.82,179.98,179.58,179.98,59688.0,179.82,179.98,179.58,179.98,59688.0
2017-06-14 12:00:00,179.96,180.18,179.0,179.34,60246.0,179.96,180.18,179.0,179.34,60246.0
2017-06-14 12:30:00,179.31,179.93,179.12,179.29,47874.0,179.31,179.93,179.12,179.29,47874.0
2017-06-14 13:00:00,179.39,179.66,179.35,179.51,19983.0,179.39,179.66,179.35,179.51,19983.0
2017-06-14 13:30:00,179.5,179.65,179.23,179.43,44938.0,179.5,179.65,179.23,179.43,44938.0
2017-06-14 14:00:00,179.5,179.85,178.6,178.89,116513.0,179.5,179.85,178.6,178.89,116513.0
2017-06-14 14:30:00,178.79,179.18,177.1,177.54,118254.0,178.79,179.18,177.1,177.54,118254.0
2017-06-14 15:00:00,177.59,177.72,176.2,176.85,235377.0,177.59,177.72,176.2,176.85,235377.0
2017-06-14 15:30:00,176.93,178.28,176.68,178.26,370395.0,176.93,178.28,176.68,178.26,370395.0
2017-06-15 09:30:00,176.19,176.99,174.13,175.49,459345.0,176.19,176.99,174.13,175.49,459345.0
2017-06-15 10:00:00,175.33,175.41,173.52,173.62,267747.0,175.33,175.41,173.52,173.62,267747.0
2017-06-15 10:30:00,173.64,174.62,173.57,174.11,139885.0,173.64,174.62,173.57,174.11,139885.0
2017-06-15 11:00:00,174.18,175.25,174.06,175.22,162273.0,174.18,175.25,174.06,175.22,162273.0
2017-06-15 11:30:00,175.24,175.31,174.49,174.5,78750.0,175.24,175.31,174.49,174.5,78750.0
2017-06-15 12:00:00,174.54,175.04,174.44,174.92,72747.0,174.54,175.04,174.44,174.92,72747.0
2017-06-15 12:30:00,174.89,175.02,174.41,175.0,68275.0,174.89,175.02,174.41,175.0,68275.0
2017-06-15 13:00:00,174.97,175.01,174.34,174.39,87189.0,174.97,175.01,174.34,174.39,87189.0
2017-06-15 13:30:00,174.4,174.61,174.01,174.15,94787.0,174.4,174.61,174.01,174.15,94787.0
2017-06-15 14:00:00,174.15,175.4,174.02,175.39,113932.0,174.15,175.4,174.02,175.39,113932.0
2017-06-15 14:30:00,175.38,175.73,175.07,175.42,74462.0,175.38,175.73,175.07,175.42,74462.0
2017-06-15 15:00:00,175.33,176.1,175.26,175.94,73540.0,175.33,176.1,175.26,175.94,73540.0
2017-06-15 15:30:00,175.96,176.34,174.97,176.16,328675.0,175.96,176.34,174.97,176.16,328675.0
2017-06-16 09:30:00,176.41,176.41,174.65,175.73,461376.0,176.41,176.41,174.65,175.73,461376.0
2017-06-16 10:00:00,175.68,175.78,174.14,174.36,109658.0,175.68,175.78,174.14,174.36,109658.0
2017-06-16 10:30:00,174.45,174.52,173.7,173.73,127683.0,174.45,174.52,173.7,173.73,127683.0
2017-06-16 11:00:00,173.79,174.31,173.66,174.29,56267.0,173.79,174.31,173.66,174.29,56267.0
2017-06-16 11:30:00,174.29,174.32,173.71,173.92,80265.0,174.29,174.32,173.71,173.92,80265.0
2017-06-16 12:00:00,173.95,174.34,173.85,174.34,62430.0,173.95,174.34,173.85,174.34,62430.0
2017-06-16 12:30:00,174.24,174.46,174.04,174.14,50745.0,174.24,174.46,174.04,174.14,50745.0
2017-06-16 13:00:00,174.14,174.29,174.02,174.24,42201.0,174.14,174.29,174.02,174.24,42201.0
2017-06-16 13:30:00,174.24,174.25,173.84,174.08,79709.0,174.24,174.25,173.84,174.08,79709.0
2017-06-16 14:00:00,174.09,174.74,174.09,174.7,105258.0,174.09,174.74,174.09,174.7,105258.0
2017-06-16 14:30:00,174.66,174.69,174.35,174.48,59375.0,174.66,174.69,174.35,174.48,59375.0
2017-06-16 15:00:00,174.5,174.6,174.04,174.15,104495.0,174.5,174.6,174.04,174.15,104495.0
2017-06-16 15:30:00,174.16,174.43,173.77,173.9,406642.0,174.16,174.43,173.77,173.9,406642.0
2017-06-19 09:30:00,176.38,178.37,175.8,178.24,542314.0,176.38,178.37,175.8,178.24,542314.0
2017-06-19 10:00:00,178.24,179.23,178.09,178.39,263424.0,178.24,179.23,178.09,178.39,263424.0
2017-06-19 10:30:00,178.16,178.52,177.7,177.93,138678.0,178.16,178.52,177.7,177.93,138678.0
2017-06-19 11:00:00,177.88,178.1,176.73,176.76,134478.0,177.88,178.1,176.73,176.76,134478.0
2017-06-19 11:30:00,176.78,177.3,176.78,176.99,106311.0,176.78,177.3,176.78,176.99,106311.0
2017-06-19 12:00:00,176.94,177.02,176.31,176.37,68582.0,176.94,177.02,176.31,176.37,68582.0
2017-06-19 12:30:00,176.41,177.0,176.21,176.94,52448.0,176.41,177.0,176.21,176.94,52448.0
2017-06-19 13:00:00,176.99,177.7,176.98,177.56,92850.0,176.99,177.7,176.98,177.56,92850.0
2017-06-19 13:30:00,177.6,178.1,177.28,177.28,84528.0,177.6,178.1,177.28,177.28,84528.0
2017-06-19 14:00:00,177.28,177.37,176.86,176.95,41360.0,177.28,177.37,176.86,176.95,41360.0
2017-06-19 14:30:00,176.96,176.97,176.41,176.54,62033.0,176.96,176.97,176.41,176.54,62033.0
2017-06-19 15:00:00,176.56,177.17,176.5,177.17,71359.0,176.56,177.17,176.5,177.17,71359.0
2017-06-19 15:30:00,177.14,177.32,176.89,176.9,299133.0,177.14,177.32,176.89,176.9,299133.0
2017-06-20 09:30:00,177.69,178.11,176.99,177.32,284146.0,177.69,178.11,176.99,177.32,284146.0
2017-06-20 10:00:00,177.38,178.0,176.97,177.09,109408.0,177.38,178.0,176.97,177.09,109408.0
2017-06-20 10:30:00,177.12,177.5,176.93,177.36,71419.0,177.12,177.5,176.93,177.36,71419.0
2017-06-20 11:00:00,177.35,177.64,177.07,177.39,69416.0,177.35,177.64,177.07,177.39,69416.0
2017-06-20 11:30:00,177.39,177.99,177.08,177.88,68171.0,177.39,177.99,177.08,177.88,68171.0
2017-06-20 12:00:00,177.88,178.36,177.21,177.26,66509.0,177.88,178.36,177.21,177.26,66509.0
2017-06-20 12:30:00,177.31,177.53,177.11,177.38,61606.0,177.31,177.53,177.11,177.38,61606.0
2017-06-20 13:00:00,177.39,178.09,177.35,177.92,52066.0,177.39,178.09,177.35,177.92,52066.0
2017-06-20 13:30:00,177.88,178.11,177.51,177.96,51561.0,177.88,178.11,177.51,177.96,51561.0
2017-06-20 14:00:00,178.04,178.18,177.75,177.84,55041.0,178.04,178.18,177.75,177.84,55041.0
2017-06-20 14:30:00,177.83,178.19,177.75,178.14,47948.0,177.83,178.19,177.75,178.14,47948.0
2017-06-20 15:00:00,178.15,178.42,177.85,178.16,97734.0,178.15,178.42,177.85,178.16,97734.0
2017-06-20 15:30:00,178.11,178.21,177.76,177.85,235444.0,178.11,178.21,177.76,177.85,235444.0
2017-06-21 09:30:00,179.14,179.23,177.93,178.57,178568.0,179.14,179.23,177.93,178.57,178568.0
2017-06-21 10:00:00,178.58,178.97,178.29,178.71,125152.0,178.58,178.97,178.29,178.71,125152.0
2017-06-21 10:30:00,178.72,179.73,178.69,179.43,100841.0,178.72,179.73,178.69,179.43,100841.0
2017-06-21 11:00:00,179.47,179.47,178.22,178.6,141188.0,179.47,179.47,178.22,178.6,141188.0
2017-06-21 11:30:00,178.67,178.99,178.52,178.85,67274.0,178.67,178.99,178.52,178.85,67274.0
2017-06-21 12:00:00,178.85,178.94,178.46,178.94,68930.0,178.85,178.94,178.46,178.94,68930.0
2017-06-21 12:30:00,178.94,179.48,178.94,179.43,78770.0,178.94,179.48,178.94,179.43,78770.0
2017-06-21 13:00:00,179.42,179.62,179.11,179.49,41676.0,179.42,179.62,179.11,179.49,41676.0
2017-06-21 13:30:00,179.5,179.67,179.48,179.58,67784.0,179.5,179.67,179.48,179.58,67784.0
2017-06-21 14:00:00,179.56,180.75,179.49,179.9,244281.0,179.56,180.75,179.49,179.9,244281.0
2017-06-21 14:30:00,179.9,180.45,179.88,180.02,89507.0,179.9,180.45,179.88,180.02,89507.0
2017-06-21 15:00:00,180.0,181.0,179.9,180.86,120202.0,180.0,181.0,179.9,180.86,120202.0
2017-06-21 15:30:00,180.88,180.88,179.95,180.17,287507.0,180.88,180.88,179.95,180.17,287507.0
2017-06-22 09:30:00,179.25,179.45,178.0,178.1,298626.0,179.25,179.45,178.0,178.1,298626.0
2017-06-22 10:00:00,178.2,179.84,177.99,179.61,139594.0,178.2,179.84,177.99,179.61,139594.0
2017-06-22 10:30:00,179.6,180.1,179.25,179.62,120151.0,179.6,180.1,179.25,179.62,120151.0
2017-06-22 11:00:00,179.65,179.75,179.26,179.43,46154.0,179.65,179.75,179.26,179.43,46154.0
2017-06-22 11:30:00,179.3,179.59,178.9,179.59,72195.0,179.3,179.59,178.9,179.59,72195.0
2017-06-22 12:00:00,179.56,179.92,179.46,179.87,65874.0,179.56,179.92,179.46,179.87,65874.0
2017-06-22 12:30:00,179.89,180.21,179.75,180.21,78490.0,179.89,180.21,179.75,180.21,78490.0
2017-06-22 13:00:00,180.26,180.72,179.99,180.13,74239.0,180.26,180.72,179.99,180.13,74239.0
2017-06-22 13:30:00,180.12,180.46,180.0,180.0,48587.0,180.12,180.46,180.0,180.0,48587.0
2017-06-22 14:00:00,180.04,180.15,179.47,179.51,62894.0,180.04,180.15,179.47,179.51,62894.0
2017-06-22 14:30:00,179.5,179.61,178.94,179.2,64003.0,179.5,179.61,178.94,179.2,64003.0
2017-06-22 15:00:00,179.15,179.38,178.94,178.95,65752.0,179.15,179.38,178.94,178.95,65752.0
2017-06-22 15:30:00,178.94,179.39,178.88,179.25,259483.0,178.94,179.39,178.88,179.25,259483.0
2017-06-23 09:30:00,180.32,180.55,178.25,178.97,241820.0,180.32,180.55,178.25,178.97,241820.0
2017-06-23 10:00:00,178.84,179.11,177.96,178.2,142072.0,178.84,179.11,177.96,178.2,142072.0
2017-06-23 10:30:00,178.16,178.8,178.05,178.16,123066.0,178.16,178.8,178.05,178.16,123066.0
2017-06-23 11:00:00,178.11,178.82,178.01,178.82,113969.0,178.11,178.82,178.01,178.82,113969.0
2017-06-23 11:30:00,178.81,179.15,178.73,179.13,60625.0,178.81,179.15,178.73,179.13,60625.0
2017-06-23 12:00:00,179.14,179.24,178.93,179.04,35625.0,179.14,179.24,178.93,179.04,35625.0
2017-06-23 12:30:00,179.02,179.11,178.61,178.61,46740.0,179.02,179.11,178.61,178.61,46740.0
2017-06-23 13:00:00,178.66,179.12,178.59,178.86,30128.0,178.66,179.12,178.59,178.86,30128.0
2017-06-23 13:30:00,178.93,179.25,178.93,179.02,37066.0,178.93,179.25,178.93,179.02,37066.0
2017-06-23 14:00:00,179.02,179.07,178.6,178.67,31375.0,179.02,179.07,178.6,178.67,31375.0
2017-06-23 14:30:00,178.73,178.73,178.22,178.22,49302.0,178.73,178.73,178.22,178.22,49302.0
2017-06-23 15:00:00,178.28,178.32,177.61,177.82,194991.0,178.28,178.32,177.61,177.82,194991.0
2017-06-23 15:30:00,177.81,178.37,177.77,178.17,326900.0,177.81,178.37,177.77,178.17,326900.0
2017-06-26 09:30:00,180.59,181.74,179.67,180.5,348119.0,180.59,181.74,179.67,180.5,348119.0
2017-06-26 10:00:00,180.6,181.27,179.72,180.28,177611.0,180.6,181.27,179.72,180.28,177611.0
2017-06-26 10:30:00,180.28,180.52,179.74,180.15,169584.0,180.28,180.52,179.74,180.15,169584.0
2017-06-26 11:00:00,180.18,180.18,179.16,179.77,129716.0,180.18,180.18,179.16,179.77,129716.0
2017-06-26 11:30:00,179.7,179.73,179.06,179.19,95743.0,179.7,179.73,179.06,179.19,95743.0
2017-06-26 12:00:00,179.17,179.21,178.5,178.95,111801.0,179.17,179.21,178.5,178.95,111801.0
2017-06-26 12:30:00,178.98,179.54,178.88,179.46,59900.0,178.98,179.54,178.88,179.46,59900.0
2017-06-26 13:00:00,179.45,179.45,178.89,179.32,51796.0,179.45,179.45,178.89,179.32,51796.0
2017-06-26 13:30:00,179.29,179.66,179.18,179.57,33279.0,179.29,179.66,179.18,179.57,33279.0
2017-06-26 14:00:00,179.57,179.67,179.02,179.14,54367.0,179.57,179.67,179.02,179.14,54367.0
2017-06-26 14:30:00,179.12,179.3,178.75,178.86,46037.0,179.12,179.3,178.75,178.86,46037.0
2017-06-26 15:00:00,178.81,178.81,178.4,178.65,110205.0,178.81,178.81,178.4,178.65,110205.0
2017-06-26 15:30:00,178.7,178.8,178.35,178.46,226911.0,178.7,178.8,178.35,178.46,226911.0
2017-06-27 09:30:00,178.52,178.65,176.5,177.15,261707.0,178.52,178.65,176.5,177.15,261707.0
2017-06-27 10:00:00,177.11,177.64,176.8,177.25,125051.0,177.11,177.64,176.8,177.25,125051.0
2017-06-27 10:30:00,177.24,177.37,176.71,176.89,115571.0,177.24,177.37,176.71,176.89,115571.0
2017-06-27 11:00:00,176.84,177.27,176.56,177.01,81923.0,176.84,177.27,176.56,177.01,81923.0
2017-06-27 11:30:00,177.06,177.29,176.81,176.86,53552.0,177.06,177.29,176.81,176.86,53552.0
2017-06-27 12:00:00,176.86,177.09,176.76,177.0,63081.0,176.86,177.09,176.76,177.0,63081.0
2017-06-27 12:30:00,177.03,177.1,176.6,176.81,71640.0,177.03,177.1,176.6,176.81,71640.0
2017-06-27 13:00:00,176.75,176.76,176.2,176.31,83780.0,176.75,176.76,176.2,176.31,83780.0
2017-06-27 13:30:00,176.34,176.51,175.3,175.63,126644.0,176.34,176.51,175.3,175.63,126644.0
2017-06-27 14:00:00,175.68,175.95,175.1,175.79,122578.0,175.68,175.95,175.1,175.79,122578.0
2017-06-27 14:30:00,175.86,176.4,175.79,176.1,136932.0,175.86,176.4,175.79,176.1,136932.0
2017-06-27 15:00:00,176.1,176.37,175.33,175.64,245970.0,176.1,176.37,175.33,175.64,245970.0
2017-06-27 15:30:00,175.64,175.74,175.17,175.6,413507.0,175.64,175.74,175.17,175.6,413507.0
2017-06-28 09:30:00,177.0,177.18,175.92,176.54,431742.0,177.0,177.18,175.92,176.54,431742.0
2017-06-28 10:00:00,176.55,177.17,175.83,175.99,238122.0,176.55,177.17,175.83,175.99,238122.0
2017-06-28 10:30:00,176.04,177.8,175.86,177.22,167847.0,176.04,177.8,175.86,177.22,167847.0
2017-06-28 11:00:00,177.22,177.63,176.97,177.44,163740.0,177.22,177.63,176.97,177.44,163740.0
2017-06-28 11:30:00,177.35,177.74,177.3,177.57,111376.0,177.35,177.74,177.3,177.57,111376.0
2017-06-28 12:00:00,177.53,178.2,177.11,177.92,155322.0,177.53,178.2,177.11,177.92,155322.0
2017-06-28 12:30:00,177.86,178.13,177.59,177.91,96256.0,177.86,178.13,177.59,177.91,96256.0
2017-06-28 13:00:00,177.91,178.5,177.85,178.34,97939.0,177.91,178.5,177.85,178.34,97939.0
2017-06-28 13:30:00,178.31,178.72,178.24,178.3,66957.0,178.31,178.72,178.24,178.3,66957.0
2017-06-28 14:00:00,178.28,178.37,177.9,177.9,40688.0,178.28,178.37,177.9,177.9,40688.0
2017-06-28 14:30:00,177.89,178.42,177.69,178.24,82830.0,177.89,178.42,177.69,178.24,82830.0
2017-06-28 15:00:00,178.27,178.64,178.23,178.51,112369.0,178.27,178.64,178.23,178.51,112369.0
2017-06-28 15:30:00,178.52,178.66,177.9,178.01,309681.0,178.52,178.66,177.9,178.01,309681.0
2017-06-29 09:30:00,177.54,178.33,177.54,177.95,302121.0,177.54,178.33,177.54,177.95,302121.0
2017-06-29 10:00:00,177.95,179.0,177.22,179.0,159317.0,177.95,179.0,177.22,179.0,159317.0
2017-06-29 10:30:00,178.92,180.46,178.58,179.34,424411.0,178.92,180.46,178.58,179.34,424411.0
2017-06-29 11:00:00,179.28,179.31,178.13,178.42,218841.0,179.28,179.31,178.13,178.42,218841.0
2017-06-29 11:30:00,178.44,178.48,177.8,178.14,169652.0,178.44,178.48,177.8,178.14,169652.0
2017-06-29 12:00:00,178.17,179.07,177.95,178.62,115548.0,178.17,179.07,177.95,178.62,115548.0
2017-06-29 12:30:00,178.71,179.14,178.17,178.45,126749.0,178.71,179.14,178.17,178.45,126749.0
2017-06-29 13:00:00,178.41,178.68,177.4,177.41,102453.0,178.41,178.68,177.4,177.41,102453.0
2017-06-29 13:30:00,177.51,177.85,177.25,177.66,111154.0,177.51,177.85,177.25,177.66,111154.0
2017-06-29 14:00:00,177.66,178.78,177.6,178.55,107736.0,177.66,178.78,177.6,178.55,107736.0
2017-06-29 14:30:00,178.57,178.8,177.9,178.23,88809.0,178.57,178.8,177.9,178.23,88809.0
2017-06-29 15:00:00,178.26,179.3,178.24,179.13,142960.0,178.26,179.3,178.24,179.13,142960.0
2017-06-29 15:30:00,179.14,179.9,179.14,179.63,448108.0,179.14,179.9,179.14,179.63,448108.0
2017-06-30 09:30:00,180.44,180.88,178.83,179.0,456911.0,180.44,180.88,178.83,179.0,456911.0
2017-06-30 10:00:00,179.0,179.8,178.61,178.94,130800.0,179.0,179.8,178.61,178.94,130800.0
2017-06-30 10:30:00,178.94,179.41,178.44,179.15,87849.0,178.94,179.41,178.44,179.15,87849.0
2017-06-30 11:00:00,179.12,179.23,178.78,179.0,67820.0,179.12,179.23,178.78,179.0,67820.0
2017-06-30 11:30:00,178.94,179.21,178.75,179.05,68883.0,178.94,179.21,178.75,179.05,68883.0
2017-06-30 12:00:00,179.02,179.14,178.75,178.96,128145.0,179.02,179.14,178.75,178.96,128145.0
2017-06-30 12:30:00,178.95,179.07,178.59,178.94,61020.0,178.95,179.07,178.59,178.94,61020.0
2017-06-30 13:00:00,178.94,179.0,178.51,178.65,34873.0,178.94,179.0,178.51,178.65,34873.0
2017-06-30 13:30:00,178.65,178.83,178.31,178.43,67812.0,178.65,178.83,178.31,178.43,67812.0
2017-06-30 14:00:00,178.43,178.9,178.32,178.82,65981.0,178.43,178.9,178.32,178.82,65981.0
2017-06-30 14:30:00,178.76,179.1,178.58,179.02,93778.0,178.76,179.1,178.58,179.02,93778.0
2017-06-30 15:00:00,179.1,179.13,178.7,178.91,57813.0,179.1,179.13,178.7,178.91,57813.0
2017-06-30 15:30:00,178.92,179.23,178.64,178.88,367967.0,178.92,179.23,178.64,178.88,367967.0
2017-07-03 09:30:00,179.9,183.5,179.82,183.12,713023.0,179.9,183.5,179.82,183.12,713023.0
2017-07-03 10:00:00,183.19,183.2,181.88,181.88,150129.0,183.19,183.2,181.88,181.88,150129.0
2017-07-03 10:30:00,181.88,181.93,180.31,180.43,132331.0,181.88,181.93,180.31,180.43,132331.0
2017-07-03 11:00:00,180.31,180.49,179.63,180.46,91280.0,180.31,180.49,179.63,180.46,91280.0
2017-07-03 11:30:00,180.43,180.68,180.06,180.38,95528.0,180.43,180.68,180.06,180.38,95528.0
2017-07-03 12:00:00,180.31,180.5,180.06,180.39,152311.0,180.31,180.5,180.06,180.39,152311.0
2017-07-03 12:30:00,180.41,180.41,179.78,179.92,212318.0,180.41,180.41,179.78,179.92,212318.0
2017-07-05 09:30:00,186.37,187.25,182.17,184.5,954687.0,186.37,187.25,182.17,184.5,954687.0
2017-07-05 10:00:00,184.48,185.58,183.68,184.71,488362.0,184.48,185.58,183.68,184.71,488362.0
2017-07-05 10:30:00,184.76,185.18,184.3,184.31,175739.0,184.76,185.18,184.3,184.31,175739.0
2017-07-05 11:00:00,184.3,184.73,183.43,184.19,182818.0,184.3,184.73,183.43,184.19,182818.0
2017-07-05 11:30:00,184.15,184.62,183.63,184.32,111343.0,184.15,184.62,183.63,184.32,111343.0
2017-07-05 12:00:00,184.37,185.04,184.27,184.72,100697.0,184.37,185.04,184.27,184.72,100697.0
2017-07-05 12:30:00,184.7,185.1,184.7,184.83,95178.0,184.7,185.1,184.7,184.83,95178.0
2017-07-05 13:00:00,184.88,185.89,184.82,185.45,106858.0,184.88,185.89,184.82,185.45,106858.0
2017-07-05 13:30:00,185.5,186.3,185.42,185.81,197226.0,185.5,186.3,185.42,185.81,197226.0
2017-07-05 14:00:00,185.77,186.09,185.1,185.81,212449.0,185.77,186.09,185.1,185.81,212449.0
2017-07-05 14:30:00,185.81,186.05,184.44,184.55,167537.0,185.81,186.05,184.44,184.55,167537.0
2017-07-05 15:00:00,184.63,184.97,184.14,184.25,224368.0,184.63,184.97,184.14,184.25,224368.0
2017-07-05 15:30:00,184.23,184.64,183.76,183.85,464967.0,184.23,184.64,183.76,183.85,464967.0
2017-07-06 09:30:00,183.54,183.89,182.08,182.58,338286.0,183.54,183.89,182.08,182.58,338286.0
2017-07-06 10:00:00,182.57,182.59,181.47,182.0,153177.0,182.57,182.59,181.47,182.0,153177.0
2017-07-06 10:30:00,182.01,182.11,180.67,181.18,132715.0,182.01,182.11,180.67,181.18,132715.0
2017-07-06 11:00:00,181.13,181.78,180.74,181.5,162693.0,181.13,181.78,180.74,181.5,162693.0
2017-07-06 11:30:00,181.55,182.42,181.55,181.93,102208.0,181.55,182.42,181.55,181.93,102208.0
2017-07-06 12:00:00,181.96,182.11,181.47,181.89,59538.0,181.96,182.11,181.47,181.89,59538.0
2017-07-06 12:30:00,181.93,183.0,181.83,182.9,123743.0,181.93,183.0,181.83,182.9,123743.0
2017-07-06 13:00:00,182.96,183.38,182.74,183.02,92271.0,182.96,183.38,182.74,183.02,92271.0
2017-07-06 13:30:00,183.0,183.09,182.37,182.46,83988.0,183.0,183.09,182.37,182.46,83988.0
2017-07-06 14:00:00,182.44,182.49,181.88,182.19,46071.0,182.44,182.49,181.88,182.19,46071.0
2017-07-06 14:30:00,182.17,182.2,181.52,181.86,89906.0,182.17,182.2,181.52,181.86,89906.0
2017-07-06 15:00:00,181.84,181.89,181.14,181.26,136803.0,181.84,181.89,181.14,181.26,136803.0
2017-07-06 15:30:00,181.26,182.12,181.01,181.79,321360.0,181.26,182.12,181.01,181.79,321360.0
2017-07-07 09:30:00,181.79,182.78,180.87,182.12,203233.0,181.79,182.78,180.87,182.12,203233.0
2017-07-07 10:00:00,182.12,182.12,180.16,180.55,114107.0,182.12,182.12,180.16,180.55,114107.0
2017-07-07 10:30:00,180.75,180.96,179.92,180.33,98720.0,180.75,180.96,179.92,180.33,98720.0
2017-07-07 11:00:00,180.37,181.1,180.26,180.89,57090.0,180.37,181.1,180.26,180.89,57090.0
2017-07-07 11:30:00,180.89,181.33,180.4,181.28,64106.0,180.89,181.33,180.4,181.28,64106.0
2017-07-07 12:00:00,181.28,181.99,181.07,181.94,83969.0,181.28,181.99,181.07,181.94,83969.0
2017-07-07 12:30:00,181.94,181.98,181.63,181.72,36519.0,181.94,181.98,181.63,181.72,36519.0
2017-07-07 13:00:00,181.75,182.65,181.72,182.64,64263.0,181.75,182.65,181.72,182.64,64263.0
2017-07-07 13:30:00,182.65,182.67,181.95,182.08,88688.0,182.65,182.67,181.95,182.08,88688.0
2017-07-07 14:00:00,182.04,182.14,181.76,181.76,57434.0,182.04,182.14,181.76,181.76,57434.0
2017-07-07 14:30:00,181.74,181.95,181.62,181.72,50667.0,181.74,181.95,181.62,181.72,50667.0
2017-07-07 15:00:00,181.78,181.82,181.46,181.5,56182.0,181.78,181.82,181.46,181.5,56182.0
2017-07-07 15:30:00,181.49,181.65,181.3,181.4,152302.0,181.49,181.65,181.3,181.4,152302.0
2017-07-10 09:30:00,182.31,182.99,181.59,181.97,209772.0,182.31,182.99,181.59,181.97,209772.0
2017-07-10 10:00:00,182.09,182.54,182.03,182.37,112799.0,182.09,182.54,182.03,182.37,112799.0
2017-07-10 10:30:00,182.38,182.6,182.07,182.49,146595.0,182.38,182.6,182.07,182.49,146595.0
2017-07-10 11:00:00,182.48,182.55,182.32,182.32,50773.0,182.48,182.55,182.32,182.32,50773.0
2017-07-10 11:30:00,182.32,182.55,182.2,182.46,52682.0,182.32,182.55,182.2,182.46,52682.0
2017-07-10 12:00:00,182.46,182.99,182.4,182.95,70346.0,182.46,182.99,182.4,182.95,70346.0
2017-07-10 12:30:00,182.95,183.36,182.88,183.21,60542.0,182.95,183.36,182.88,183.21,60542.0
2017-07-10 13:00:00,183.22,183.59,183.09,183.14,37284.0,183.22,183.59,183.09,183.14,37284.0
2017-07-10 13:30:00,183.05,183.92,183.0,183.83,35296.0,183.05,183.92,183.0,183.83,35296.0
2017-07-10 14:00:00,183.82,183.94,183.03,183.03,68592.0,183.82,183.94,183.03,183.03,68592.0
2017-07-10 14:30:00,183.04,183.32,182.93,183.16,82909.0,183.04,183.32,182.93,183.16,82909.0
2017-07-10 15:00:00,183.19,183.2,182.92,183.16,39883.0,183.19,183.2,182.92,183.16,39883.0
2017-07-10 15:30:00,183.15,183.5,182.9,182.96,159236.0,183.15,183.5,182.9,182.96,159236.0
2017-07-11 09:30:00,183.2,183.28,181.83,182.58,193569.0,183.2,183.28,181.83,182.58,193569.0
2017-07-11 10:00:00,182.71,183.18,182.34,182.91,84749.0,182.71,183.18,182.34,182.91,84749.0
2017-07-11 10:30:00,182.95,183.25,182.6,182.98,75877.0,182.95,183.25,182.6,182.98,75877.0
2017-07-11 11:00:00,183.05,183.26,182.52,182.83,108314.0,183.05,183.26,182.52,182.83,108314.0
2017-07-11 11:30:00,182.89,183.2,182.89,183.12,79551.0,182.89,183.2,182.89,183.12,79551.0
2017-07-11 12:00:00,183.15,183.17,182.65,182.93,61955.0,183.15,183.17,182.65,182.93,61955.0
2017-07-11 12:30:00,182.89,183.82,182.87,183.4,75714.0,182.89,183.82,182.87,183.4,75714.0
2017-07-11 13:00:00,183.41,183.57,183.13,183.5,46241.0,183.41,183.57,183.13,183.5,46241.0
2017-07-11 13:30:00,183.46,183.93,183.45,183.9,50403.0,183.46,183.93,183.45,183.9,50403.0
2017-07-11 14:00:00,183.89,184.22,183.75,183.75,51747.0,183.89,184.22,183.75,183.75,51747.0
2017-07-11 14:30:00,183.82,183.99,183.66,183.69,55923.0,183.82,183.99,183.66,183.69,55923.0
2017-07-11 15:00:00,183.7,184.44,183.68,184.02,56193.0,183.7,184.44,183.68,184.02,56193.0
2017-07-11 15:30:00,184.02,184.56,183.99,184.42,252244.0,184.02,184.56,183.99,184.42,252244.0
2017-07-12 09:30:00,185.81,187.22,185.26,186.6,268838.0,185.81,187.22,185.26,186.6,268838.0
2017-07-12 10:00:00,186.61,187.49,186.59,187.25,216314.0,186.61,187.49,186.59,187.25,216314.0
2017-07-12 10:30:00,187.28,187.28,186.33,186.37,122183.0,187.28,187.28,186.33,186.37,122183.0
2017-07-12 11:00:00,186.36,186.75,186.24,186.59,83412.0,186.36,186.75,186.24,186.59,83412.0
2017-07-12 11:30:00,186.54,186.83,186.42,186.83,48520.0,186.54,186.83,186.42,186.83,48520.0
2017-07-12 12:00:00,186.84,187.56,186.59,187.46,119565.0,186.84,187.56,186.59,187.46,119565.0
2017-07-12 12:30:00,187.45,187.45,186.77,187.2,35904.0,187.45,187.45,186.77,187.2,35904.0
2017-07-12 13:00:00,187.16,187.44,186.68,186.72,46097.0,187.16,187.44,186.68,186.72,46097.0
2017-07-12 13:30:00,186.72,187.21,186.69,187.15,48310.0,186.72,187.21,186.69,187.15,48310.0
2017-07-12 14:00:00,187.11,187.25,186.78,187.15,43132.0,187.11,187.25,186.78,187.15,43132.0
2017-07-12 14:30:00,187.15,187.53,187.14,187.41,65555.0,187.15,187.53,187.14,187.41,65555.0
2017-07-12 15:00:00,187.4,187.43,186.95,186.99,109348.0,187.4,187.43,186.95,186.99,109348.0
2017-07-12 15:30:00,186.95,187.16,186.54,186.82,305600.0,186.95,187.16,186.54,186.82,305600.0
2017-07-13 09:30:00,187.1,188.34,186.43,188.14,287050.0,187.1,188.34,186.43,188.14,287050.0
2017-07-13 10:00:00,188.15,188.98,188.02,188.24,272928.0,188.15,188.98,188.02,188.24,272928.0
2017-07-13 10:30:00,188.31,188.31,186.87,186.97,286312.0,188.31,188.31,186.87,186.97,286312.0
2017-07-13 11:00:00,186.99,187.45,186.59,186.62,148884.0,186.99,187.45,186.59,186.62,148884.0
2017-07-13 11:30:00,186.69,187.5,186.66,187.46,88357.0,186.69,187.5,186.66,187.46,88357.0
2017-07-13 12:00:00,187.42,187.56,187.31,187.39,57473.0,187.42,187.56,187.31,187.39,57473.0
2017-07-13 12:30:00,187.37,187.47,187.16,187.31,39808.0,187.37,187.47,187.16,187.31,39808.0
2017-07-13 13:00:00,187.34,187.42,187.0,187.08,46776.0,187.34,187.42,187.0,187.08,46776.0
2017-07-13 13:30:00,187.15,187.27,186.48,186.85,108847.0,187.15,187.27,186.48,186.85,108847.0
2017-07-13 14:00:00,186.9,187.05,186.3,186.35,76182.0,186.9,187.05,186.3,186.35,76182.0
2017-07-13 14:30:00,186.33,186.66,186.32,186.41,47497.0,186.33,186.66,186.32,186.41,47497.0
2017-07-13 15:00:00,186.42,186.72,186.15,186.53,69912.0,186.42,186.72,186.15,186.53,69912.0
2017-07-13 15:30:00,186.55,187.03,186.52,186.94,212979.0,186.55,187.03,186.52,186.94,212979.0
2017-07-14 09:30:00,187.99,189.0,187.52,188.42,291234.0,187.99,189.0,187.52,188.42,291234.0
2017-07-14 10:00:00,188.47,188.51,187.66,187.99,140879.0,188.47,188.51,187.66,187.99,140879.0
2017-07-14 10:30:00,187.98,188.44,187.63,188.37,87989.0,187.98,188.44,187.63,188.37,87989.0
2017-07-14 11:00:00,188.37,189.0,188.24,188.93,81122.0,188.37,189.0,188.24,188.93,81122.0
2017-07-14 11:30:00,188.88,188.9,188.06,188.19,58445.0,188.88,188.9,188.06,188.19,58445.0
2017-07-14 12:00:00,188.18,188.95,188.17,188.87,107438.0,188.18,188.95,188.17,188.87,107438.0
2017-07-14 12:30:00,188.88,188.94,188.61,188.77,55445.0,188.88,188.94,188.61,188.77,55445.0
2017-07-14 13:00:00,188.77,188.92,188.53,188.61,59829.0,188.77,188.92,188.53,188.61,59829.0
2017-07-14 13:30:00,188.64,188.75,188.24,188.58,60627.0,188.64,188.75,188.24,188.58,60627.0
2017-07-14 14:00:00,188.61,188.81,188.48,188.68,58357.0,188.61,188.81,188.48,188.68,58357.0
2017-07-14 14:30:00,188.67,188.81,188.53,188.65,34177.0,188.67,188.81,188.53,188.65,34177.0
2017-07-14 15:00:00,188.66,188.7,188.44,188.6,87970.0,188.66,188.7,188.44,188.6,87970.0
2017-07-14 15:30:00,188.56,188.74,188.41,188.56,192293.0,188.56,188.74,188.41,188.56,192293.0
2017-07-17 09:30:00,189.12,190.77,187.88,190.66,512131.0,189.12,190.77,187.88,190.66,512131.0
2017-07-17 10:00:00,190.7,191.78,190.67,191.42,300698.0,190.7,191.78,190.67,191.42,300698.0
2017-07-17 10:30:00,191.41,191.43,190.0,190.1,145823.0,191.41,191.43,190.0,190.1,145823.0
2017-07-17 11:00:00,190.15,190.24,188.4,188.55,218316.0,190.15,190.24,188.4,188.55,218316.0
2017-07-17 11:30:00,188.55,188.7,187.81,188.27,159492.0,188.55,188.7,187.81,188.27,159492.0
2017-07-17 12:00:00,188.25,188.78,188.05,188.08,63332.0,188.25,188.78,188.05,188.08,63332.0
2017-07-17 12:30:00,188.24,188.7,188.05,188.66,74403.0,188.24,188.7,188.05,188.66,74403.0
2017-07-17 13:00:00,188.68,188.75,188.09,188.14,95676.0,188.68,188.75,188.09,188.14,95676.0
2017-07-17 13:30:00,188.13,188.19,187.25,187.29,108244.0,188.13,188.19,187.25,187.29,108244.0
2017-07-17 14:00:00,187.31,187.89,186.89,187.89,106286.0,187.31,187.89,186.89,187.89,106286.0
2017-07-17 14:30:00,187.89,188.05,187.53,187.96,64615.0,187.89,188.05,187.53,187.96,64615.0
2017-07-17 15:00:00,187.97,188.19,187.33,187.71,122660.0,187.97,188.19,187.33,187.71,122660.0
2017-07-17 15:30:00,187.72,188.31,187.72,188.24,307864.0,187.72,188.31,187.72,188.24,307864.0
2017-07-18 09:30:00,187.23,188.68,186.69,187.98,189496.0,187.23,188.68,186.69,187.98,189496.0
2017-07-18 10:00:00,188.0,189.73,188.0,189.73,241392.0,188.0,189.73,188.0,189.73,241392.0
2017-07-18 10:30:00,189.66,189.88,188.69,189.48,101690.0,189.66,189.88,188.69,189.48,101690.0
2017-07-18 11:00:00,189.48,190.1,189.21,189.71,82664.0,189.48,190.1,189.21,189.71,82664.0
2017-07-18 11:30:00,189.67,190.1,189.43,189.77,71342.0,189.67,190.1,189.43,189.77,71342.0
2017-07-18 12:00:00,189.84,189.97,189.19,189.19,51342.0,189.84,189.97,189.19,189.19,51342.0
2017-07-18 12:30:00,189.13,189.36,188.81,189.03,72554.0,189.13,189.36,188.81,189.03,72554.0
2017-07-18 13:00:00,189.07,189.16,188.59,189.13,38977.0,189.07,189.16,188.59,189.13,38977.0
2017-07-18 13:30:00,189.11,189.57,189.1,189.4,33019.0,189.11,189.57,189.1,189.4,33019.0
2017-07-18 14:00:00,189.37,189.51,189.29,189.39,37629.0,189.37,189.51,189.29,189.39,37629.0
2017-07-18 14:30:00,189.41,189.59,189.29,189.51,51536.0,189.41,189.59,189.29,189.51,51536.0
2017-07-18 15:00:00,189.58,189.91,189.58,189.83,87364.0,189.58,189.91,189.58,189.83,87364.0
2017-07-18 15:30:00,189.84,189.94,189.06,189.6,287469.0,189.84,189.94,189.06,189.6,287469.0
2017-07-19 09:30:00,190.8,191.9,189.81,190.59,413007.0,190.8,191.9,189.81,190.59,413007.0
2017-07-19 10:00:00,190.54,190.97,189.56,190.77,149757.0,190.54,190.97,189.56,190.77,149757.0
2017-07-19 10:30:00,190.83,190.89,190.13,190.5,54190.0,190.83,190.89,190.13,190.5,54190.0
2017-07-19 11:00:00,190.48,191.22,190.33,191.21,113585.0,190.48,191.22,190.33,191.21,113585.0
2017-07-19 11:30:00,191.22,191.5,191.16,191.31,56085.0,191.22,191.5,191.16,191.31,56085.0
2017-07-19 12:00:00,191.35,191.39,190.73,190.84,39233.0,191.35,191.39,190.73,190.84,39233.0
2017-07-19 12:30:00,190.8,191.29,190.66,191.14,58243.0,190.8,191.29,190.66,191.14,58243.0
2017-07-19 13:00:00,191.16,191.67,191.11,191.51,66585.0,191.16,191.67,191.11,191.51,66585.0
2017-07-19 13:30:00,191.54,191.91,191.54,191.77,49366.0,191.54,191.91,191.54,191.77,49366.0
2017-07-19 14:00:00,191.77,191.83,191.41,191.69,76568.0,191.77,191.83,191.41,191.69,76568.0
2017-07-19 14:30:00,191.69,192.14,191.47,192.14,122300.0,191.69,192.14,191.47,192.14,122300.0
2017-07-19 15:00:00,192.14,192.35,191.3,191.42,179130.0,192.14,192.35,191.3,191.42,179130.0
2017-07-19 15:30:00,191.41,191.51,190.63,190.92,272581.0,191.41,191.51,190.63,190.92,272581.0
2017-07-20 09:30:00,192.26,192.86,191.59,191.68,237270.0,192.26,192.86,191.59,191.68,237270.0
2017-07-20 10:00:00,191.6,192.11,191.1,191.98,78838.0,191.6,192.11,191.1,191.98,78838.0
2017-07-20 10:30:00,192.01,192.37,191.26,192.05,83340.0,192.01,192.37,191.26,192.05,83340.0
2017-07-20 11:00:00,191.99,192.18,191.66,191.88,64282.0,191.99,192.18,191.66,191.88,64282.0
2017-07-20 11:30:00,191.85,192.17,191.79,191.91,35355.0,191.85,192.17,191.79,191.91,35355.0
2017-07-20 12:00:00,191.85,192.42,191.63,192.34,75730.0,191.85,192.42,191.63,192.34,75730.0
2017-07-20 12:30:00,192.34,192.49,191.69,191.96,60139.0,192.34,192.49,191.69,191.96,60139.0
2017-07-20 13:00:00,191.96,192.0,191.31,191.63,68490.0,191.96,192.0,191.31,191.63,68490.0
2017-07-20 13:30:00,191.61,191.7,191.41,191.53,53968.0,191.61,191.7,191.41,191.53,53968.0
2017-07-20 14:00:00,191.51,191.65,191.34,191.41,32113.0,191.51,191.65,191.34,191.41,32113.0
2017-07-20 14:30:00,191.38,191.54,190.79,191.4,75628.0,191.38,191.54,190.79,191.4,75628.0
2017-07-20 15:00:00,191.44,191.88,191.32,191.6,76981.0,191.44,191.88,191.32,191.6,76981.0
2017-07-20 15:30:00,191.56,191.85,191.14,191.31,247220.0,191.56,191.85,191.14,191.31,247220.0
2017-07-21 09:30:00,190.96,191.9,190.56,191.13,258647.0,190.96,191.9,190.56,191.13,258647.0
2017-07-21 10:00:00,190.98,191.33,190.77,190.96,146832.0,190.98,191.33,190.77,190.96,146832.0
2017-07-21 10:30:00,190.9,191.6,190.83,191.26,95681.0,190.9,191.6,190.83,191.26,95681.0
2017-07-21 11:00:00,191.31,191.41,190.9,191.31,110072.0,191.31,191.41,190.9,191.31,110072.0
2017-07-21 11:30:00,191.39,191.64,191.14,191.62,100565.0,191.39,191.64,191.14,191.62,100565.0
2017-07-21 12:00:00,191.63,192.05,191.6,191.95,50149.0,191.63,192.05,191.6,191.95,50149.0
2017-07-21 12:30:00,191.98,192.22,191.91,192.15,43391.0,191.98,192.22,191.91,192.15,43391.0
2017-07-21 13:00:00,192.11,192.2,191.86,192.08,31126.0,192.11,192.2,191.86,192.08,31126.0
2017-07-21 13:30:00,192.1,192.17,191.83,191.97,34907.0,192.1,192.17,191.83,191.97,34907.0
2017-07-21 14:00:00,191.96,192.23,191.79,192.15,39775.0,191.96,192.23,191.79,192.15,39775.0
2017-07-21 14:30:00,192.21,192.5,192.14,192.27,74171.0,192.21,192.5,192.14,192.27,74171.0
2017-07-21 15:00:00,192.32,192.4,192.09,192.26,44653.0,192.32,192.4,192.09,192.26,44653.0
2017-07-21 15:30:00,192.26,193.2,192.25,193.19,434609.0,192.26,193.2,192.25,193.19,434609.0
2017-07-24 09:30:00,193.97,196.68,193.02,195.91,824580.0,193.97,196.68,193.02,195.91,824580.0
2017-07-24 10:00:00,195.81,197.68,195.4,197.68,304384.0,195.81,197.68,195.4,197.68,304384.0
2017-07-24 10:30:00,197.6,198.29,197.33,197.94,317231.0,197.6,198.29,197.33,197.94,317231.0
2017-07-24 11:00:00,197.93,198.32,197.72,197.97,219692.0,197.93,198.32,197.72,197.97,219692.0
2017-07-24 11:30:00,197.99,198.35,197.91,198.13,103483.0,197.99,198.35,197.91,198.13,103483.0
2017-07-24 12:00:00,198.18,198.46,198.0,198.24,126806.0,198.18,198.46,198.0,198.24,126806.0
2017-07-24 12:30:00,198.28,198.7,198.03,198.62,138922.0,198.28,198.7,198.03,198.62,138922.0
2017-07-24 13:00:00,198.6,198.98,198.39,198.87,147307.0,198.6,198.98,198.39,198.87,147307.0
2017-07-24 13:30:00,198.85,198.9,198.26,198.74,111421.0,198.85,198.9,198.26,198.74,111421.0
2017-07-24 14:00:00,198.78,198.89,198.32,198.63,76394.0,198.78,198.89,198.32,198.63,76394.0
2017-07-24 14:30:00,198.6,199.2,198.58,199.18,107784.0,198.6,199.2,198.58,199.18,107784.0
2017-07-24 15:00:00,199.24,199.25,198.4,198.75,324783.0,199.24,199.25,198.4,198.75,324783.0
2017-07-24 15:30:00,198.75,198.81,198.22,198.63,387623.0,198.75,198.81,198.22,198.63,387623.0
2017-07-25 09:30:00,198.5,198.65,195.97,196.5,410933.0,198.5,198.65,195.97,196.5,410933.0
2017-07-25 10:00:00,196.53,197.48,196.23,197.41,230864.0,196.53,197.48,196.23,197.41,230864.0
2017-07-25 10:30:00,197.48,197.53,196.53,196.74,189300.0,197.48,197.53,196.53,196.74,189300.0
2017-07-25 11:00:00,196.79,197.91,196.79,197.56,151127.0,196.79,197.91,196.79,197.56,151127.0
2017-07-25 11:30:00,197.52,198.08,197.11,197.79,204937.0,197.52,198.08,197.11,197.79,204937.0
2017-07-25 12:00:00,197.79,197.95,197.47,197.78,115025.0,197.79,197.95,197.47,197.78,115025.0
2017-07-25 12:30:00,197.75,197.85,197.6,197.8,94123.0,197.75,197.85,197.6,197.8,94123.0
2017-07-25 13:00:00,197.78,198.08,197.43,197.55,126851.0,197.78,198.08,197.43,197.55,126851.0
2017-07-25 13:30:00,197.62,197.83,197.53,197.62,47166.0,197.62,197.83,197.53,197.62,47166.0
2017-07-25 14:00:00,197.69,197.75,197.36,197.5,108469.0,197.69,197.75,197.36,197.5,108469.0
2017-07-25 14:30:00,197.53,197.76,197.29,197.63,109552.0,197.53,197.76,197.29,197.63,109552.0
2017-07-25 15:00:00,197.62,197.66,197.13,197.27,120971.0,197.62,197.66,197.13,197.27,120971.0
2017-07-25 15:30:00,197.27,197.35,196.63,197.15,257515.0,197.27,197.35,196.63,197.15,257515.0
2017-07-26 09:30:00,197.45,198.47,196.75,198.37,589374.0,197.45,198.47,196.75,198.37,589374.0
2017-07-26 10:00:00,198.36,198.4,197.55,197.71,370983.0,198.36,198.4,197.55,197.71,370983.0
2017-07-26 10:30:00,197.7,197.97,197.55,197.74,113329.0,197.7,197.97,197.55,197.74,113329.0
2017-07-26 11:00:00,197.76,198.61,197.62,198.5,160904.0,197.76,198.61,197.62,198.5,160904.0
2017-07-26 11:30:00,198.53,199.64,198.53,199.58,237408.0,198.53,199.64,198.53,199.58,237408.0
2017-07-26 12:00:00,199.55,199.99,199.39,199.49,91041.0,199.55,199.99,199.39,199.49,91041.0
2017-07-26 12:30:00,199.46,199.95,199.41,199.94,73461.0,199.46,199.95,199.41,199.94,73461.0
2017-07-26 13:00:00,199.91,200.05,199.6,199.89,137689.0,199.91,200.05,199.6,199.89,137689.0
2017-07-26 13:30:00,199.92,200.41,199.88,200.1,213099.0,199.92,200.41,199.88,200.1,213099.0
2017-07-26 14:00:00,200.1,201.22,199.92,201.0,169549.0,200.1,201.22,199.92,201.0,169549.0
2017-07-26 14:30:00,201.02,201.16,200.22,200.38,143900.0,201.02,201.16,200.22,200.38,143900.0
2017-07-26 15:00:00,200.34,201.06,200.33,200.79,203756.0,200.34,201.06,200.33,200.79,203756.0
2017-07-26 15:30:00,200.78,201.23,200.55,201.19,327347.0,200.78,201.23,200.55,201.19,327347.0
2017-07-27 09:30:00,204.01,204.91,201.33,203.2,761669.0,204.01,204.91,201.33,203.2,761669.0
2017-07-27 10:00:00,203.28,204.19,203.05,203.7,220531.0,203.28,204.19,203.05,203.7,220531.0
2017-07-27 10:30:00,203.77,204.99,203.69,204.99,345419.0,203.77,204.99,203.69,204.99,345419.0
2017-07-27 11:00:00,204.97,205.6,203.11,203.16,397511.0,204.97,205.6,203.11,203.16,397511.0
2017-07-27 11:30:00,203.16,203.78,203.02,203.2,221921.0,203.16,203.78,203.02,203.2,221921.0
2017-07-27 12:00:00,203.16,203.68,202.43,202.61,223857.0,203.16,203.68,202.43,202.61,223857.0
2017-07-27 12:30:00,202.53,202.53,199.76,199.77,366133.0,202.53,202.53,199.76,199.77,366133.0
2017-07-27 13:00:00,199.8,201.26,198.06,198.81,199450.0,199.8,201.26,198.06,198.81,199450.0
2017-07-27 13:30:00,198.88,200.32,197.11,199.88,264943.0,198.88,200.32,197.11,199.88,264943.0
2017-07-27 14:00:00,199.89,201.06,199.48,200.48,212039.0,199.89,201.06,199.48,200.48,212039.0
2017-07-27 14:30:00,200.57,200.73,198.54,199.62,146568.0,200.57,200.73,198.54,199.62,146568.0
2017-07-27 15:00:00,199.68,200.58,198.8,200.06,196781.0,199.68,200.58,198.8,200.06,196781.0
2017-07-27 15:30:00,200.13,201.1,199.71,200.86,419265.0,200.13,201.1,199.71,200.86,419265.0
2017-07-28 09:30:00,211.02,214.2,208.8,213.28,2149404.0,211.02,214.2,208.8,213.28,2149404.0
2017-07-28 10:00:00,213.52,218.79,213.29,217.77,1531870.0,213.52,218.79,213.29,217.77,1531870.0
2017-07-28 10:30:00,217.78,217.83,216.05,217.41,661557.0,217.78,217.83,216.05,217.41,661557.0
2017-07-28 11:00:00,217.46,220.16,217.38,219.82,863179.0,217.46,220.16,217.38,219.82,863179.0
2017-07-28 11:30:00,219.82,221.16,218.13,221.11,795128.0,219.82,221.16,218.13,221.11,795128.0
2017-07-28 12:00:00,221.16,224.01,220.97,223.93,834522.0,221.16,224.01,220.97,223.93,834522.0
2017-07-28 12:30:00,223.95,224.09,222.83,223.6,519151.0,223.95,224.09,222.83,223.6,519151.0
2017-07-28 13:00:00,223.57,225.6,223.5,224.06,546995.0,223.57,225.6,223.5,224.06,546995.0
2017-07-28 13:30:00,224.16,224.75,222.89,222.99,339663.0,224.16,224.75,222.89,222.99,339663.0
2017-07-28 14:00:00,222.99,223.49,222.27,223.07,335747.0,222.99,223.49,222.27,223.07,335747.0
2017-07-28 14:30:00,223.08,224.54,222.88,223.18,322987.0,223.08,224.54,222.88,223.18,322987.0
2017-07-28 15:00:00,223.25,223.5,222.32,222.72,367171.0,223.25,223.5,222.32,222.72,367171.0
2017-07-28 15:30:00,222.71,222.78,220.0,220.01,1074718.0,222.71,222.78,220.0,220.01,1074718.0
2017-07-31 09:30:00,224.0,230.0,223.05,225.06,1781241.0,224.0,230.0,223.05,225.06,1781241.0
2017-07-31 10:00:00,225.14,228.49,224.8,227.29,889131.0,225.14,228.49,224.8,227.29,889131.0
2017-07-31 10:30:00,227.2,227.9,224.68,225.01,696376.0,227.2,227.9,224.68,225.01,696376.0
2017-07-31 11:00:00,225.07,227.25,224.99,226.36,395680.0,225.07,227.25,224.99,226.36,395680.0
2017-07-31 11:30:00,226.3,229.4,226.11,228.82,410740.0,226.3,229.4,226.11,228.82,410740.0
2017-07-31 12:00:00,228.84,229.07,225.0,225.66,465168.0,228.84,229.07,225.0,225.66,465168.0
2017-07-31 12:30:00,225.66,226.64,225.6,226.17,306960.0,225.66,226.64,225.6,226.17,306960.0
2017-07-31 13:00:00,226.2,226.81,225.83,226.37,288524.0,226.2,226.81,225.83,226.37,288524.0
2017-07-31 13:30:00,226.33,226.58,225.73,226.16,240440.0,226.33,226.58,225.73,226.16,240440.0
2017-07-31 14:00:00,226.13,227.42,226.02,226.77,349023.0,226.13,227.42,226.02,226.77,349023.0
2017-07-31 14:30:00,226.63,227.8,226.47,226.9,238178.0,226.63,227.8,226.47,226.9,238178.0
2017-07-31 15:00:00,226.91,227.87,226.11,226.54,270219.0,226.91,227.87,226.11,226.54,270219.0
2017-07-31 15:30:00,226.62,227.3,225.78,226.41,531412.0,226.62,227.3,225.78,226.41,531412.0
2017-08-01 09:30:00,227.14,227.98,222.17,224.2,872081.0,227.14,227.98,222.17,224.2,872081.0
2017-08-01 10:00:00,224.22,225.42,223.29,224.41,304779.0,224.22,225.42,223.29,224.41,304779.0
2017-08-01 10:30:00,224.23,224.83,222.83,223.14,325766.0,224.23,224.83,222.83,223.14,325766.0
2017-08-01 11:00:00,223.22,223.55,222.22,223.15,243313.0,223.22,223.55,222.22,223.15,243313.0
2017-08-01 11:30:00,223.15,224.29,222.79,223.85,181415.0,223.15,224.29,222.79,223.85,181415.0
2017-08-01 12:00:00,223.85,224.0,222.96,223.48,139418.0,223.85,224.0,222.96,223.48,139418.0
2017-08-01 12:30:00,223.48,223.65,222.97,223.31,145645.0,223.48,223.65,222.97,223.31,145645.0
2017-08-01 13:00:00,223.3,223.43,222.95,223.36,167847.0,223.3,223.43,222.95,223.36,167847.0
2017-08-01 13:30:00,223.35,225.59,223.23,225.53,295589.0,223.35,225.59,223.23,225.53,295589.0
2017-08-01 14:00:00,225.53,226.59,225.53,225.94,223822.0,225.53,226.59,225.53,225.94,223822.0
2017-08-01 14:30:00,225.98,226.3,225.25,225.43,158671.0,225.98,226.3,225.25,225.43,158671.0
2017-08-01 15:00:00,225.35,225.95,225.06,225.94,120816.0,225.35,225.95,225.06,225.94,120816.0
2017-08-01 15:30:00,225.92,225.95,225.24,225.71,276832.0,225.92,225.95,225.24,225.71,276832.0
2017-08-02 09:30:00,224.12,224.64,221.23,223.48,604745.0,224.12,224.64,221.23,223.48,604745.0
2017-08-02 10:00:00,223.3,223.67,221.85,222.59,271989.0,223.3,223.67,221.85,222.59,271989.0
2017-08-02 10:30:00,222.52,222.52,219.08,219.35,424506.0,222.52,222.52,219.08,219.35,424506.0
2017-08-02 11:00:00,219.49,220.13,218.58,219.56,308942.0,219.49,220.13,218.58,219.56,308942.0
2017-08-02 11:30:00,219.66,220.13,219.34,219.8,150472.0,219.66,220.13,219.34,219.8,150472.0
2017-08-02 12:00:00,219.77,220.05,219.04,219.15,135585.0,219.77,220.05,219.04,219.15,135585.0
2017-08-02 12:30:00,219.05,219.53,218.93,219.44,115305.0,219.05,219.53,218.93,219.44,115305.0
2017-08-02 13:00:00,219.49,220.99,218.66,220.99,107743.0,219.49,220.99,218.66,220.99,107743.0
2017-08-02 13:30:00,220.98,222.29,220.6,221.92,201666.0,220.98,222.29,220.6,221.92,201666.0
2017-08-02 14:00:00,221.81,222.1,221.02,221.57,106577.0,221.81,222.1,221.02,221.57,106577.0
2017-08-02 14:30:00,221.52,222.28,221.52,221.86,98609.0,221.52,222.28,221.52,221.86,98609.0
2017-08-02 15:00:00,221.8,222.44,221.8,222.04,87734.0,221.8,222.44,221.8,222.04,87734.0
2017-08-02 15:30:00,222.04,222.3,221.26,221.85,306989.0,222.04,222.3,221.26,221.85,306989.0
2017-08-03 09:30:00,221.0,223.46,220.55,221.01,310787.0,221.0,223.46,220.55,221.01,310787.0
2017-08-03 10:00:00,221.14,222.93,220.6,222.72,178836.0,221.14,222.93,220.6,222.72,178836.0
2017-08-03 10:30:00,222.7,224.83,222.54,224.7,164257.0,222.7,224.83,222.54,224.7,164257.0
2017-08-03 11:00:00,224.67,225.8,223.85,223.93,165957.0,224.67,225.8,223.85,223.93,165957.0
2017-08-03 11:30:00,223.84,224.96,223.51,224.41,99318.0,223.84,224.96,223.51,224.41,99318.0
2017-08-03 12:00:00,224.45,225.87,224.32,225.7,127259.0,224.45,225.87,224.32,225.7,127259.0
2017-08-03 12:30:00,225.7,226.1,225.55,226.0,83999.0,225.7,226.1,225.55,226.0,83999.0
2017-08-03 13:00:00,226.08,226.08,225.18,226.03,93702.0,226.08,226.08,225.18,226.03,93702.0
2017-08-03 13:30:00,225.98,227.09,225.9,227.04,161973.0,225.98,227.09,225.9,227.04,161973.0
2017-08-03 14:00:00,227.06,227.8,226.96,227.54,178194.0,227.06,227.8,226.96,227.54,178194.0
2017-08-03 14:30:00,227.5,227.83,226.83,227.08,196883.0,227.5,227.83,226.83,227.08,196883.0
2017-08-03 15:00:00,227.06,227.97,226.94,227.9,144709.0,227.06,227.97,226.94,227.9,144709.0
2017-08-03 15:30:00,227.87,227.87,226.74,227.43,437063.0,227.87,227.87,226.74,227.43,437063.0
2017-08-04 09:30:00,227.28,229.18,227.11,228.84,439701.0,227.28,229.18,227.11,228.84,439701.0
2017-08-04 10:00:00,228.8,229.97,228.74,229.9,253808.0,228.8,229.97,228.74,229.9,253808.0
2017-08-04 10:30:00,229.9,230.34,228.12,228.73,507600.0,229.9,230.34,228.12,228.73,507600.0
2017-08-04 11:00:00,228.73,228.92,226.29,226.52,378068.0,228.73,228.92,226.29,226.52,378068.0
2017-08-04 11:30:00,226.56,227.28,226.1,226.88,178445.0,226.56,227.28,226.1,226.88,178445.0
2017-08-04 12:00:00,226.92,227.04,226.34,226.5,139410.0,226.92,227.04,226.34,226.5,139410.0
2017-08-04 12:30:00,226.45,226.83,225.89,226.35,128669.0,226.45,226.83,225.89,226.35,128669.0
2017-08-04 13:00:00,226.35,226.78,226.18,226.59,88212.0,226.35,226.78,226.18,226.59,88212.0
2017-08-04 13:30:00,226.54,226.68,226.23,226.25,67688.0,226.54,226.68,226.23,226.25,67688.0
2017-08-04 14:00:00,226.24,227.04,226.24,226.53,74343.0,226.24,227.04,226.24,226.53,74343.0
2017-08-04 14:30:00,226.5,226.64,225.97,226.21,86893.0,226.5,226.64,225.97,226.21,86893.0
2017-08-04 15:00:00,226.21,226.5,226.13,226.29,122100.0,226.21,226.5,226.13,226.29,122100.0
2017-08-04 15:30:00,226.29,226.38,225.7,225.91,302582.0,226.29,226.38,225.7,225.91,302582.0
2017-08-07 09:30:00,225.61,228.45,224.77,228.12,484436.0,225.61,228.45,224.77,228.12,484436.0
2017-08-07 10:00:00,228.2,228.38,226.69,226.93,243344.0,228.2,228.38,226.69,226.93,243344.0
2017-08-07 10:30:00,226.94,227.91,226.87,227.91,149315.0,226.94,227.91,226.87,227.91,149315.0
2017-08-07 11:00:00,227.96,228.99,227.58,228.74,174635.0,227.96,228.99,227.58,228.74,174635.0
2017-08-07 11:30:00,228.65,228.83,228.17,228.43,119347.0,228.65,228.83,228.17,228.43,119347.0
2017-08-07 12:00:00,228.43,228.45,227.94,228.15,105492.0,228.43,228.45,227.94,228.15,105492.0
2017-08-07 12:30:00,228.26,228.3,227.47,228.13,88427.0,228.26,228.3,227.47,228.13,88427.0
2017-08-07 13:00:00,228.15,228.25,227.74,227.87,75410.0,228.15,228.25,227.74,227.87,75410.0
2017-08-07 13:30:00,227.85,227.97,227.13,227.22,76282.0,227.85,227.97,227.13,227.22,76282.0
2017-08-07 14:00:00,227.32,227.46,226.74,226.88,230945.0,227.32,227.46,226.74,226.88,230945.0
2017-08-07 14:30:00,226.91,227.35,226.82,226.97,82979.0,226.91,227.35,226.82,226.97,82979.0
2017-08-07 15:00:00,226.95,227.29,226.71,227.25,87103.0,226.95,227.29,226.71,227.25,87103.0
2017-08-07 15:30:00,227.25,227.28,226.7,227.24,219118.0,227.25,227.28,226.7,227.24,219118.0
2017-08-08 09:30:00,226.6,228.24,226.54,227.5,370915.0,226.6,228.24,226.54,227.5,370915.0
2017-08-08 10:00:00,227.54,228.94,226.85,228.67,218319.0,227.54,228.94,226.85,228.67,218319.0
2017-08-08 10:30:00,228.67,229.74,228.2,228.92,259279.0,228.67,229.74,228.2,228.92,259279.0
2017-08-08 11:00:00,228.89,230.3,228.59,230.05,272380.0,228.89,230.3,228.59,230.05,272380.0
2017-08-08 11:30:00,230.13,230.69,228.89,229.59,343856.0,230.13,230.69,228.89,229.59,343856.0
2017-08-08 12:00:00,229.69,232.05,229.24,231.9,257441.0,229.69,232.05,229.24,231.9,257441.0
2017-08-08 12:30:00,231.91,232.55,231.4,232.12,187931.0,231.91,232.55,231.4,232.12,187931.0
2017-08-08 13:00:00,232.0,233.37,231.44,232.31,205437.0,232.0,233.37,231.44,232.31,205437.0
2017-08-08 13:30:00,232.29,232.52,230.59,232.09,240695.0,232.29,232.52,230.59,232.09,240695.0
2017-08-08 14:00:00,232.13,232.55,231.85,232.13,96048.0,232.13,232.55,231.85,232.13,96048.0
2017-08-08 14:30:00,232.04,232.32,231.6,231.99,87684.0,232.04,232.32,231.6,231.99,87684.0
2017-08-08 15:00:00,231.97,232.05,230.03,230.27,160357.0,231.97,232.05,230.03,230.27,160357.0
2017-08-08 15:30:00,230.16,230.52,228.96,229.61,409731.0,230.16,230.52,228.96,229.61,409731.0
2017-08-09 09:30:00,227.19,228.05,225.36,226.92,454602.0,227.19,228.05,225.36,226.92,454602.0
2017-08-09 10:00:00,226.9,227.94,226.55,227.27,230974.0,226.9,227.94,226.55,227.27,230974.0
2017-08-09 10:30:00,227.26,228.42,226.89,228.1,182522.0,227.26,228.42,226.89,228.1,182522.0
2017-08-09 11:00:00,228.12,228.89,227.8,228.71,128907.0,228.12,228.89,227.8,228.71,128907.0
2017-08-09 11:30:00,228.76,229.44,228.57,229.07,95896.0,228.76,229.44,228.57,229.07,95896.0
2017-08-09 12:00:00,229.2,229.48,228.8,229.41,77420.0,229.2,229.48,228.8,229.41,77420.0
2017-08-09 12:30:00,229.4,229.66,228.67,228.75,88940.0,229.4,229.66,228.67,228.75,88940.0
2017-08-09 13:00:00,228.82,229.41,228.62,229.13,63679.0,228.82,229.41,228.62,229.13,63679.0
2017-08-09 13:30:00,229.13,229.89,228.94,229.59,79179.0,229.13,229.89,228.94,229.59,79179.0
2017-08-09 14:00:00,229.62,229.69,228.79,228.85,82003.0,229.62,229.69,228.79,228.85,82003.0
2017-08-09 14:30:00,228.91,229.01,227.72,228.22,114903.0,228.91,229.01,227.72,228.22,114903.0
2017-08-09 15:00:00,228.21,229.4,228.04,229.27,59723.0,228.21,229.4,228.04,229.27,59723.0
2017-08-09 15:30:00,229.26,230.49,229.16,230.3,234671.0,229.26,230.49,229.16,230.3,234671.0
2017-08-10 09:30:00,227.5,228.99,226.21,226.27,497897.0,227.5,228.99,226.21,226.27,497897.0
2017-08-10 10:00:00,226.41,226.58,224.21,225.83,351564.0,226.41,226.58,224.21,225.83,351564.0
2017-08-10 10:30:00,225.9,226.16,225.2,225.45,114108.0,225.9,226.16,225.2,225.45,114108.0
2017-08-10 11:00:00,225.28,226.0,224.59,224.86,123647.0,225.28,226.0,224.59,224.86,123647.0
2017-08-10 11:30:00,224.9,225.66,223.02,223.56,260558.0,224.9,225.66,223.02,223.56,260558.0
2017-08-10 12:00:00,223.6,223.65,221.2,222.29,262192.0,223.6,223.65,221.2,222.29,262192.0
2017-08-10 12:30:00,222.29,222.86,220.47,222.79,290889.0,222.29,222.86,220.47,222.79,290889.0
2017-08-10 13:00:00,222.8,223.74,221.98,223.67,157581.0,222.8,223.74,221.98,223.67,157581.0
2017-08-10 13:30:00,223.68,223.75,222.74,223.75,101228.0,223.68,223.75,222.74,223.75,101228.0
2017-08-10 14:00:00,223.74,224.09,223.02,223.23,117406.0,223.74,224.09,223.02,223.23,117406.0
2017-08-10 14:30:00,223.19,224.09,222.63,224.04,109285.0,223.19,224.09,222.63,224.04,109285.0
2017-08-10 15:00:00,224.08,224.4,222.57,222.91,184373.0,224.08,224.4,222.57,222.91,184373.0
2017-08-10 15:30:00,222.84,223.03,221.91,222.52,480506.0,222.84,223.03,221.91,222.52,480506.0
2017-08-11 09:30:00,218.61,222.0,216.2,221.23,608995.0,218.61,222.0,216.2,221.23,608995.0
2017-08-11 10:00:00,221.08,223.31,220.89,222.84,261229.0,221.08,223.31,220.89,222.84,261229.0
2017-08-11 10:30:00,222.79,223.55,221.23,222.08,198019.0,222.79,223.55,221.23,222.08,198019.0
2017-08-11 11:00:00,222.17,222.96,221.26,221.27,126893.0,222.17,222.96,221.26,221.27,126893.0
2017-08-11 11:30:00,221.17,222.64,221.17,222.12,94404.0,221.17,222.64,221.17,222.12,94404.0
2017-08-11 12:00:00,222.12,223.65,222.1,222.93,100837.0,222.12,223.65,222.1,222.93,100837.0
2017-08-11 12:30:00,222.94,224.02,222.82,223.68,89880.0,222.94,224.02,222.82,223.68,89880.0
2017-08-11 13:00:00,223.66,224.66,223.12,223.33,138780.0,223.66,224.66,223.12,223.33,138780.0
2017-08-11 13:30:00,223.3,223.6,222.55,222.86,198432.0,223.3,223.6,222.55,222.86,198432.0
2017-08-11 14:00:00,222.86,223.86,222.16,223.5,180584.0,222.86,223.86,222.16,223.5,180584.0
2017-08-11 14:30:00,223.53,223.76,222.09,222.32,98092.0,223.53,223.76,222.09,222.32,98092.0
2017-08-11 15:00:00,222.31,223.23,222.15,222.91,159328.0,222.31,223.23,222.15,222.91,159328.0
2017-08-11 15:30:00,222.94,223.63,222.43,223.49,331375.0,222.94,223.63,222.43,223.49,331375.0
2017-08-14 09:30:00,223.6,224.52,221.0,223.04,448021.0,223.6,224.52,221.0,223.04,448021.0
2017-08-14 10:00:00,223.15,224.14,223.12,223.85,142320.0,223.15,224.14,223.12,223.85,142320.0
2017-08-14 10:30:00,223.84,224.77,223.0,223.36,254039.0,223.84,224.77,223.0,223.36,254039.0
2017-08-14 11:00:00,223.21,223.39,222.63,223.0,119096.0,223.21,223.39,222.63,223.0,119096.0
2017-08-14 11:30:00,222.99,223.5,222.95,223.17,151326.0,222.99,223.5,222.95,223.17,151326.0
2017-08-14 12:00:00,223.11,223.49,222.95,223.1,91883.0,223.11,223.49,222.95,223.1,91883.0
2017-08-14 12:30:00,223.12,223.17,222.61,223.1,59879.0,223.12,223.17,222.61,223.1,59879.0
2017-08-14 13:00:00,223.21,223.72,222.86,222.87,87285.0,223.21,223.72,222.86,222.87,87285.0
2017-08-14 13:30:00,223.07,223.49,222.86,223.11,65327.0,223.07,223.49,222.86,223.11,65327.0
2017-08-14 14:00:00,223.11,223.54,223.03,223.38,51249.0,223.11,223.54,223.03,223.38,51249.0
2017-08-14 14:30:00,223.3,224.06,223.25,223.6,83531.0,223.3,224.06,223.25,223.6,83531.0
2017-08-14 15:00:00,223.67,224.02,223.49,223.74,97015.0,223.67,224.02,223.49,223.74,97015.0
2017-08-14 15:30:00,223.76,224.1,223.52,223.68,216288.0,223.76,224.1,223.52,223.68,216288.0
2017-08-15 09:30:00,226.1,227.66,224.11,225.44,451591.0,226.1,227.66,224.11,225.44,451591.0
2017-08-15 10:00:00,225.41,225.91,223.57,224.25,203081.0,225.41,225.91,223.57,224.25,203081.0
2017-08-15 10:30:00,224.28,225.3,224.03,224.79,103705.0,224.28,225.3,224.03,224.79,103705.0
2017-08-15 11:00:00,224.93,225.93,224.8,225.85,174783.0,224.93,225.93,224.8,225.85,174783.0
2017-08-15 11:30:00,225.88,225.95,224.82,224.84,108919.0,225.88,225.95,224.82,224.84,108919.0
2017-08-15 12:00:00,224.9,225.73,224.53,225.58,70695.0,224.9,225.73,224.53,225.58,70695.0
2017-08-15 12:30:00,225.68,225.9,225.42,225.64,56030.0,225.68,225.9,225.42,225.64,56030.0
2017-08-15 13:00:00,225.63,225.64,224.9,225.3,61532.0,225.63,225.64,224.9,225.3,61532.0
2017-08-15 13:30:00,225.23,225.41,224.97,225.12,88317.0,225.23,225.41,224.97,225.12,88317.0
2017-08-15 14:00:00,225.14,225.41,225.04,225.37,58233.0,225.14,225.41,225.04,225.37,58233.0
2017-08-15 14:30:00,225.34,225.69,225.2,225.4,51228.0,225.34,225.69,225.2,225.4,51228.0
2017-08-15 15:00:00,225.38,225.6,224.99,225.37,83738.0,225.38,225.6,224.99,225.37,83738.0
2017-08-15 15:30:00,225.34,225.5,224.9,225.37,191489.0,225.34,225.5,224.9,225.37,191489.0
2017-08-16 09:30:00,228.0,228.98,226.91,227.31,449752.0,228.0,228.98,226.91,227.31,449752.0
2017-08-16 10:00:00,227.44,227.5,226.47,227.31,125151.0,227.44,227.5,226.47,227.31,125151.0
2017-08-16 10:30:00,227.27,227.97,227.0,227.7,117440.0,227.27,227.97,227.0,227.7,117440.0
2017-08-16 11:00:00,227.7,228.1,227.24,227.51,155520.0,227.7,228.1,227.24,227.51,155520.0
2017-08-16 11:30:00,227.51,228.0,227.32,228.0,73792.0,227.51,228.0,227.32,228.0,73792.0
2017-08-16 12:00:00,227.94,228.82,227.85,228.34,102707.0,227.94,228.82,227.85,228.34,102707.0
2017-08-16 12:30:00,228.4,228.57,227.36,227.58,87865.0,228.4,228.57,227.36,227.58,87865.0
2017-08-16 13:00:00,227.59,227.94,226.93,226.97,93939.0,227.59,227.94,226.93,226.97,93939.0
2017-08-16 13:30:00,227.02,227.22,226.51,226.68,107292.0,227.02,227.22,226.51,226.68,107292.0
2017-08-16 14:00:00,226.73,227.48,225.74,226.16,114993.0,226.73,227.48,225.74,226.16,114993.0
2017-08-16 14:30:00,226.05,226.99,225.71,226.81,57689.0,226.05,226.99,225.71,226.81,57689.0
2017-08-16 15:00:00,226.78,226.94,226.34,226.53,56459.0,226.78,226.94,226.34,226.53,56459.0
2017-08-16 15:30:00,226.55,226.59,225.92,226.13,206099.0,226.55,226.59,225.92,226.13,206099.0
2017-08-17 09:30:00,226.42,227.02,223.15,223.15,294783.0,226.42,227.02,223.15,223.15,294783.0
2017-08-17 10:00:00,223.48,223.79,221.15,221.81,274977.0,223.48,223.79,221.15,221.81,274977.0
2017-08-17 10:30:00,221.98,223.1,221.81,222.39,153330.0,221.98,223.1,221.81,222.39,153330.0
2017-08-17 11:00:00,222.52,223.76,222.39,223.41,137172.0,222.52,223.76,222.39,223.41,137172.0
2017-08-17 11:30:00,223.4,224.44,223.13,223.85,98327.0,223.4,224.44,223.13,223.85,98327.0
2017-08-17 12:00:00,223.91,224.2,222.42,223.21,71934.0,223.91,224.2,222.42,223.21,71934.0
2017-08-17 12:30:00,223.45,223.81,222.45,222.69,65365.0,223.45,223.81,222.45,222.69,65365.0
2017-08-17 13:00:00,222.8,222.88,222.11,222.74,62263.0,222.8,222.88,222.11,222.74,62263.0
2017-08-17 13:30:00,222.74,223.49,222.38,223.21,82672.0,222.74,223.49,222.38,223.21,82672.0
2017-08-17 14:00:00,223.21,223.23,222.06,222.84,70162.0,223.21,223.23,222.06,222.84,70162.0
2017-08-17 14:30:00,222.78,223.43,222.48,222.6,70706.0,222.78,223.43,222.48,222.6,70706.0
2017-08-17 15:00:00,222.49,222.66,220.36,220.91,258263.0,222.49,222.66,220.36,220.91,258263.0
2017-08-17 15:30:00,220.89,221.87,220.75,221.0,353252.0,220.89,221.87,220.75,221.0,353252.0
2017-08-18 09:30:00,220.77,221.19,218.6,219.0,414572.0,220.77,221.19,218.6,219.0,414572.0
2017-08-18 10:00:00,218.85,220.0,218.5,219.71,380296.0,218.85,220.0,218.5,219.71,380296.0
2017-08-18 10:30:00,219.59,220.61,219.0,220.53,223349.0,219.59,220.61,219.0,220.53,223349.0
2017-08-18 11:00:00,220.59,220.86,218.96,219.73,222517.0,220.59,220.86,218.96,219.73,222517.0
2017-08-18 11:30:00,219.79,220.83,219.47,220.53,209119.0,219.79,220.83,219.47,220.53,209119.0
2017-08-18 12:00:00,220.51,221.04,219.9,220.76,170988.0,220.51,221.04,219.9,220.76,170988.0
2017-08-18 12:30:00,220.77,221.0,220.47,220.63,118673.0,220.77,221.0,220.47,220.63,118673.0
2017-08-18 13:00:00,220.68,221.0,220.24,221.0,84508.0,220.68,221.0,220.24,221.0,84508.0
2017-08-18 13:30:00,220.98,221.0,220.32,220.32,163611.0,220.98,221.0,220.32,220.32,163611.0
2017-08-18 14:00:00,220.33,220.85,219.99,220.71,99770.0,220.33,220.85,219.99,220.71,99770.0
2017-08-18 14:30:00,220.72,220.87,220.46,220.75,79653.0,220.72,220.87,220.46,220.75,79653.0
2017-08-18 15:00:00,220.7,220.99,220.54,220.89,90431.0,220.7,220.99,220.54,220.89,90431.0
2017-08-18 15:30:00,220.92,221.0,220.49,220.7,254702.0,220.92,221.0,220.49,220.7,254702.0
2017-08-21 09:30:00,223.5,227.95,223.5,227.23,539453.0,223.5,227.95,223.5,227.23,539453.0
2017-08-21 10:00:00,227.13,227.53,224.79,225.53,219790.0,227.13,227.53,224.79,225.53,219790.0
2017-08-21 10:30:00,225.49,226.0,223.85,224.54,233682.0,225.49,226.0,223.85,224.54,233682.0
2017-08-21 11:00:00,224.49,225.38,223.73,224.55,146059.0,224.49,225.38,223.73,224.55,146059.0
2017-08-21 11:30:00,224.66,225.75,224.37,225.45,118003.0,224.66,225.75,224.37,225.45,118003.0
2017-08-21 12:00:00,225.49,225.84,224.64,225.21,109151.0,225.49,225.84,224.64,225.21,109151.0
2017-08-21 12:30:00,225.1,225.23,223.82,224.67,77515.0,225.1,225.23,223.82,224.67,77515.0
2017-08-21 13:00:00,224.63,224.81,223.79,223.8,47993.0,224.63,224.81,223.79,223.8,47993.0
2017-08-21 13:30:00,223.92,224.3,223.06,223.2,74237.0,223.92,224.3,223.06,223.2,74237.0
2017-08-21 14:00:00,223.18,223.69,223.04,223.44,47708.0,223.18,223.69,223.04,223.44,47708.0
2017-08-21 14:30:00,223.43,223.51,222.61,223.12,132607.0,223.43,223.51,222.61,223.12,132607.0
2017-08-21 15:00:00,223.13,223.18,221.88,222.54,133206.0,223.13,223.18,221.88,222.54,133206.0
2017-08-21 15:30:00,222.57,222.8,222.09,222.48,238892.0,222.57,222.8,222.09,222.48,238892.0
2017-08-22 09:30:00,224.49,225.44,223.1,223.21,295104.0,224.49,225.44,223.1,223.21,295104.0
2017-08-22 10:00:00,223.17,224.44,222.77,223.79,182162.0,223.17,224.44,222.77,223.79,182162.0
2017-08-22 10:30:00,223.78,224.95,223.65,224.47,124982.0,223.78,224.95,223.65,224.47,124982.0
2017-08-22 11:00:00,224.53,225.09,224.48,224.75,165633.0,224.53,225.09,224.48,224.75,165633.0
2017-08-22 11:30:00,224.77,225.08,224.68,224.79,106482.0,224.77,225.08,224.68,224.79,106482.0
2017-08-22 12:00:00,224.8,225.25,223.92,223.92,128335.0,224.8,225.25,223.92,223.92,128335.0
2017-08-22 12:30:00,223.96,224.67,223.93,224.46,81328.0,223.96,224.67,223.93,224.46,81328.0
2017-08-22 13:00:00,224.44,224.69,224.13,224.62,70536.0,224.44,224.69,224.13,224.62,70536.0
2017-08-22 13:30:00,224.57,224.6,224.03,224.13,80455.0,224.57,224.6,224.03,224.13,80455.0
2017-08-22 14:00:00,224.19,224.6,224.14,224.39,71299.0,224.19,224.6,224.14,224.39,71299.0
2017-08-22 14:30:00,224.38,224.48,223.86,224.22,67968.0,224.38,224.48,223.86,224.22,67968.0
2017-08-22 15:00:00,224.23,225.02,224.13,225.01,109927.0,224.23,225.02,224.13,225.01,109927.0
2017-08-22 15:30:00,225.01,226.49,224.99,226.11,414280.0,225.01,226.49,224.99,226.11,414280.0
2017-08-23 09:30:00,224.85,225.71,223.63,225.01,353494.0,224.85,225.71,223.63,225.01,353494.0
2017-08-23 10:00:00,225.06,225.19,224.31,225.01,94995.0,225.06,225.19,224.31,225.01,94995.0
2017-08-23 10:30:00,225.03,225.1,223.92,224.3,142678.0,225.03,225.1,223.92,224.3,142678.0
2017-08-23 11:00:00,224.31,224.82,223.95,224.52,64537.0,224.31,224.82,223.95,224.52,64537.0
2017-08-23 11:30:00,224.42,224.83,224.19,224.71,72529.0,224.42,224.83,224.19,224.71,72529.0
2017-08-23 12:00:00,224.68,224.93,224.5,224.67,82386.0,224.68,224.93,224.5,224.67,82386.0
2017-08-23 12:30:00,224.66,224.94,224.44,224.75,43657.0,224.66,224.94,224.44,224.75,43657.0
2017-08-23 13:00:00,224.67,224.82,224.33,224.4,46393.0,224.67,224.82,224.33,224.4,46393.0
2017-08-23 13:30:00,224.38,224.64,224.0,224.52,49048.0,224.38,224.64,224.0,224.52,49048.0
2017-08-23 14:00:00,224.51,224.57,224.31,224.5,60978.0,224.51,224.57,224.31,224.5,60978.0
2017-08-23 14:30:00,224.47,225.04,224.43,224.62,83149.0,224.47,225.04,224.43,224.62,83149.0
2017-08-23 15:00:00,224.66,225.01,224.5,224.9,67967.0,224.66,225.01,224.5,224.9,67967.0
2017-08-23 15:30:00,224.88,225.01,224.67,224.98,327420.0,224.88,225.01,224.67,224.98,327420.0
2017-08-24 09:30:00,226.12,226.75,224.34,225.19,296446.0,226.12,226.75,224.34,225.19,296446.0
2017-08-24 10:00:00,225.07,226.39,225.0,225.48,208527.0,225.07,226.39,225.0,225.48,208527.0
2017-08-24 10:30:00,225.32,226.16,225.22,225.41,97028.0,225.32,226.16,225.22,225.41,97028.0
2017-08-24 11:00:00,225.39,226.52,224.66,224.92,121159.0,225.39,226.52,224.66,224.92,121159.0
2017-08-24 11:30:00,224.84,225.06,224.2,224.39,89788.0,224.84,225.06,224.2,224.39,89788.0
2017-08-24 12:00:00,224.3,224.96,224.11,224.64,70868.0,224.3,224.96,224.11,224.64,70868.0
2017-08-24 12:30:00,224.53,225.06,224.49,224.91,79768.0,224.53,225.06,224.49,224.91,79768.0
2017-08-24 13:00:00,224.87,225.56,224.74,224.86,130137.0,224.87,225.56,224.74,224.86,130137.0
2017-08-24 13:30:00,224.9,225.2,224.58,225.1,73636.0,224.9,225.2,224.58,225.1,73636.0
2017-08-24 14:00:00,225.01,225.18,224.53,224.88,91647.0,225.01,225.18,224.53,224.88,91647.0
2017-08-24 14:30:00,224.87,225.3,224.85,225.17,51420.0,224.87,225.3,224.85,225.17,51420.0
2017-08-24 15:00:00,225.13,225.8,225.02,225.44,85857.0,225.13,225.8,225.02,225.44,85857.0
2017-08-24 15:30:00,225.43,225.75,224.6,224.87,176489.0,225.43,225.75,224.6,224.87,176489.0
2017-08-25 09:30:00,224.96,225.97,224.44,225.6,207406.0,224.96,225.97,224.44,225.6,207406.0
2017-08-25 10:00:00,225.67,228.95,225.63,228.87,361614.0,225.67,228.95,225.63,228.87,361614.0
2017-08-25 10:30:00,228.87,229.43,227.08,227.5,249788.0,228.87,229.43,227.08,227.5,249788.0
2017-08-25 11:00:00,227.44,227.81,226.55,227.37,150171.0,227.44,227.81,226.55,227.37,150171.0
2017-08-25 11:30:00,227.4,227.41,226.38,227.09,117781.0,227.4,227.41,226.38,227.09,117781.0
2017-08-25 12:00:00,227.03,227.97,226.97,227.84,74066.0,227.03,227.97,226.97,227.84,74066.0
2017-08-25 12:30:00,227.84,227.84,226.81,226.98,82823.0,227.84,227.84,226.81,226.98,82823.0
2017-08-25 13:00:00,227.02,227.35,226.62,226.64,93693.0,227.02,227.35,226.62,226.64,93693.0
2017-08-25 13:30:00,226.68,226.68,225.56,225.74,70130.0,226.68,226.68,225.56,225.74,70130.0
2017-08-25 14:00:00,225.92,226.69,225.87,226.57,44556.0,225.92,226.69,225.87,226.57,44556.0
2017-08-25 14:30:00,226.63,226.76,226.44,226.68,37693.0,226.63,226.76,226.44,226.68,37693.0
2017-08-25 15:00:00,226.73,226.75,225.93,225.99,82807.0,226.73,226.75,225.93,225.99,82807.0
2017-08-25 15:30:00,225.99,226.0,225.49,225.54,198367.0,225.99,226.0,225.49,225.54,198367.0
2017-08-28 09:30:00,225.92,226.79,220.27,220.47,426282.0,225.92,226.79,220.27,220.47,426282.0
2017-08-28 10:00:00,220.4,221.95,219.6,221.16,311900.0,220.4,221.95,219.6,221.16,311900.0
2017-08-28 10:30:00,221.22,222.2,220.35,222.08,185608.0,221.22,222.2,220.35,222.08,185608.0
2017-08-28 11:00:00,222.04,222.5,221.02,221.28,138038.0,222.04,222.5,221.02,221.28,138038.0
2017-08-28 11:30:00,221.29,221.85,220.92,221.79,77877.0,221.29,221.85,220.92,221.79,77877.0
2017-08-28 12:00:00,221.8,221.82,220.66,220.73,105862.0,221.8,221.82,220.66,220.73,105862.0
2017-08-28 12:30:00,220.73,221.2,220.1,220.31,101046.0,220.73,221.2,220.1,220.31,101046.0
2017-08-28 13:00:00,220.31,220.61,220.16,220.22,107158.0,220.31,220.61,220.16,220.22,107158.0
2017-08-28 13:30:00,220.21,221.1,219.94,220.96,120600.0,220.21,221.1,219.94,220.96,120600.0
2017-08-28 14:00:00,221.03,221.24,220.78,220.94,102995.0,221.03,221.24,220.78,220.94,102995.0
2017-08-28 14:30:00,220.93,221.01,220.16,220.48,75815.0,220.93,221.01,220.16,220.48,75815.0
2017-08-28 15:00:00,220.53,220.79,219.64,220.07,122065.0,220.53,220.79,219.64,220.07,122065.0
2017-08-28 15:30:00,220.07,220.27,219.36,219.86,443102.0,220.07,220.27,219.36,219.86,443102.0
2017-08-29 09:30:00,216.0,219.12,213.52,218.43,525098.0,216.0,219.12,213.52,218.43,525098.0
2017-08-29 10:00:00,218.44,219.18,217.98,218.53,152718.0,218.44,219.18,217.98,218.53,152718.0
2017-08-29 10:30:00,218.61,219.97,218.58,218.94,132607.0,218.61,219.97,218.58,218.94,132607.0
2017-08-29 11:00:00,219.09,219.97,219.03,219.65,68285.0,219.09,219.97,219.03,219.65,68285.0
2017-08-29 11:30:00,219.67,221.24,219.57,220.85,114568.0,219.67,221.24,219.57,220.85,114568.0
2017-08-29 12:00:00,220.62,220.88,220.07,220.66,69195.0,220.62,220.88,220.07,220.66,69195.0
2017-08-29 12:30:00,220.67,220.94,220.2,220.78,44802.0,220.67,220.94,220.2,220.78,44802.0
2017-08-29 13:00:00,220.71,220.74,219.87,220.37,42506.0,220.71,220.74,219.87,220.37,42506.0
2017-08-29 13:30:00,220.31,220.67,219.89,220.65,55127.0,220.31,220.67,219.89,220.65,55127.0
2017-08-29 14:00:00,220.58,221.06,220.46,220.88,69056.0,220.58,221.06,220.46,220.88,69056.0
2017-08-29 14:30:00,220.95,221.7,220.7,221.29,71519.0,220.95,221.7,220.7,221.29,71519.0
2017-08-29 15:00:00,221.25,221.49,220.9,221.25,62558.0,221.25,221.49,220.9,221.25,62558.0
2017-08-29 15:30:00,221.27,221.31,220.57,220.66,156667.0,221.27,221.31,220.57,220.66,156667.0
2017-08-30 09:30:00,221.8,222.8,220.36,222.41,179807.0,221.8,222.8,220.36,222.41,179807.0
2017-08-30 10:00:00,222.41,223.21,222.02,222.24,100388.0,222.41,223.21,222.02,222.24,100388.0
2017-08-30 10:30:00,222.29,222.55,221.59,222.31,53889.0,222.29,222.55,221.59,222.31,53889.0
2017-08-30 11:00:00,222.22,223.0,221.99,222.9,72656.0,222.22,223.0,221.99,222.9,72656.0
2017-08-30 11:30:00,222.84,223.05,222.66,222.94,68839.0,222.84,223.05,222.66,222.94,68839.0
2017-08-30 12:00:00,222.9,223.61,222.66,222.84,109262.0,222.9,223.61,222.66,222.84,109262.0
2017-08-30 12:30:00,222.94,223.71,222.62,223.59,195637.0,222.94,223.71,222.62,223.59,195637.0
2017-08-30 13:00:00,223.67,224.6,223.6,224.38,154278.0,223.67,224.6,223.6,224.38,154278.0
2017-08-30 13:30:00,224.46,224.71,224.07,224.32,46591.0,224.46,224.71,224.07,224.32,46591.0
2017-08-30 14:00:00,224.26,224.44,223.69,223.99,44291.0,224.26,224.44,223.69,223.99,44291.0
2017-08-30 14:30:00,223.98,224.2,223.77,224.03,54388.0,223.98,224.2,223.77,224.03,54388.0
2017-08-30 15:00:00,224.04,224.08,223.71,223.9,58090.0,224.04,224.08,223.71,223.9,58090.0
2017-08-30 15:30:00,223.82,223.97,223.43,223.89,149978.0,223.82,223.97,223.43,223.89,149978.0
2017-08-31 09:30:00,224.0,225.3,222.61,223.97,316369.0,224.0,225.3,222.61,223.97,316369.0
2017-08-31 10:00:00,223.98,224.9,223.76,224.78,121396.0,223.98,224.9,223.76,224.78,121396.0
2017-08-31 10:30:00,224.73,225.78,224.58,225.78,138697.0,224.73,225.78,224.58,225.78,138697.0
2017-08-31 11:00:00,225.78,226.42,225.4,226.34,127992.0,225.78,226.42,225.4,226.34,127992.0
2017-08-31 11:30:00,226.39,226.9,225.85,226.53,104960.0,226.39,226.9,225.85,226.53,104960.0
2017-08-31 12:00:00,226.5,227.58,226.49,227.57,94298.0,226.5,227.58,226.49,227.57,94298.0
2017-08-31 12:30:00,227.52,227.66,226.88,227.1,74994.0,227.52,227.66,226.88,227.1,74994.0
2017-08-31 13:00:00,227.29,227.88,227.08,227.54,86542.0,227.29,227.88,227.08,227.54,86542.0
2017-08-31 13:30:00,227.56,228.08,227.27,228.05,100134.0,227.56,228.08,227.27,228.05,100134.0
2017-08-31 14:00:00,228.03,228.08,227.0,227.71,77001.0,228.03,228.08,227.0,227.71,77001.0
2017-08-31 14:30:00,227.73,228.3,227.6,228.25,85056.0,227.73,228.3,227.6,228.25,85056.0
2017-08-31 15:00:00,228.2,228.44,227.73,227.9,101690.0,228.2,228.44,227.73,227.9,101690.0
2017-08-31 15:30:00,227.88,228.68,227.75,228.04,306609.0,227.88,228.68,227.75,228.04,306609.0
2017-09-01 09:30:00,228.26,229.11,226.61,227.26,236858.0,228.26,229.11,226.61,227.26,236858.0
2017-09-01 10:00:00,227.2,228.0,226.76,227.84,77540.0,227.2,228.0,226.76,227.84,77540.0
2017-09-01 10:30:00,227.85,230.5,227.73,230.23,170396.0,227.85,230.5,227.73,230.23,170396.0
2017-09-01 11:00:00,230.31,231.47,229.91,230.69,172900.0,230.31,231.47,229.91,230.69,172900.0
2017-09-01 11:30:00,230.63,230.89,229.75,230.41,147191.0,230.63,230.89,229.75,230.41,147191.0
2017-09-01 12:00:00,230.38,232.58,230.37,232.56,230046.0,230.38,232.58,230.37,232.56,230046.0
2017-09-01 12:30:00,232.55,233.41,232.1,232.21,185295.0,232.55,233.41,232.1,232.21,185295.0
2017-09-01 13:00:00,232.24,232.55,231.64,232.11,71163.0,232.24,232.55,231.64,232.11,71163.0
2017-09-01 13:30:00,232.04,232.58,231.85,232.38,75652.0,232.04,232.58,231.85,232.38,75652.0
2017-09-01 14:00:00,232.39,232.6,232.13,232.38,60169.0,232.39,232.6,232.13,232.38,60169.0
2017-09-01 14:30:00,232.37,233.09,232.25,232.96,97524.0,232.37,233.09,232.25,232.96,97524.0
2017-09-01 15:00:00,232.96,233.79,232.89,233.59,177238.0,232.96,233.79,232.89,233.59,177238.0
2017-09-01 15:30:00,233.6,233.75,232.25,232.67,336695.0,233.6,233.75,232.25,232.67,336695.0
2017-09-05 09:30:00,231.29,232.47,229.29,231.18,438004.0,231.29,232.47,229.29,231.18,438004.0
2017-09-05 10:00:00,231.03,231.15,229.07,229.32,205378.0,231.03,231.15,229.07,229.32,205378.0
2017-09-05 10:30:00,229.31,230.03,228.69,229.28,132609.0,229.31,230.03,228.69,229.28,132609.0
2017-09-05 11:00:00,229.29,229.29,228.43,228.7,112136.0,229.29,229.29,228.43,228.7,112136.0
2017-09-05 11:30:00,228.7,228.94,228.1,228.51,86533.0,228.7,228.94,228.1,228.51,86533.0
2017-09-05 12:00:00,228.45,228.5,226.0,226.38,167855.0,228.45,228.5,226.0,226.38,167855.0
2017-09-05 12:30:00,226.2,226.59,225.15,226.41,131524.0,226.2,226.59,225.15,226.41,131524.0
2017-09-05 13:00:00,226.28,226.38,225.15,225.31,113781.0,226.28,226.38,225.15,225.31,113781.0
2017-09-05 13:30:00,225.32,226.09,225.15,225.67,96530.0,225.32,226.09,225.15,225.67,96530.0
2017-09-05 14:00:00,225.64,226.28,225.23,225.69,150734.0,225.64,226.28,225.23,225.69,150734.0
2017-09-05 14:30:00,225.61,226.34,225.51,225.9,172601.0,225.61,226.34,225.51,225.9,172601.0
2017-09-05 15:00:00,225.96,226.37,225.64,226.04,143779.0,225.96,226.37,225.64,226.04,143779.0
2017-09-05 15:30:00,226.07,226.42,224.58,225.22,478152.0,226.07,226.42,224.58,225.22,478152.0
2017-09-06 09:30:00,226.0,228.72,225.7,228.34,358454.0,226.0,228.72,225.7,228.34,358454.0
2017-09-06 10:00:00,228.39,228.96,226.6,227.06,185052.0,228.39,228.96,226.6,227.06,185052.0
2017-09-06 10:30:00,227.25,227.77,225.44,226.16,116847.0,227.25,227.77,225.44,226.16,116847.0
2017-09-06 11:00:00,226.27,226.39,223.54,224.69,139638.0,226.27,226.39,223.54,224.69,139638.0
2017-09-06 11:30:00,224.71,225.8,224.48,225.47,62168.0,224.71,225.8,224.48,225.47,62168.0
2017-09-06 12:00:00,225.48,226.41,224.92,226.23,80991.0,225.48,226.41,224.92,226.23,80991.0
2017-09-06 12:30:00,226.12,226.5,225.56,226.42,54560.0,226.12,226.5,225.56,226.42,54560.0
2017-09-06 13:00:00,226.47,226.56,225.79,226.12,62904.0,226.47,226.56,225.79,226.12,62904.0
2017-09-06 13:30:00,226.19,226.5,225.78,225.82,92633.0,226.19,226.5,225.78,225.82,92633.0
2017-09-06 14:00:00,225.82,227.13,225.78,226.94,84282.0,225.82,227.13,225.78,226.94,84282.0
2017-09-06 14:30:00,226.94,227.22,226.56,226.75,44856.0,226.94,227.22,226.56,226.75,44856.0
2017-09-06 15:00:00,226.87,227.75,226.66,227.47,87233.0,226.87,227.75,226.66,227.47,87233.0
2017-09-06 15:30:00,227.5,227.61,226.76,226.92,172569.0,227.5,227.61,226.76,226.92,172569.0
2017-09-07 09:30:00,226.0,228.47,225.71,228.13,223481.0,226.0,228.47,225.71,228.13,223481.0
2017-09-07 10:00:00,228.2,230.91,227.73,230.47,189671.0,228.2,230.91,227.73,230.47,189671.0
2017-09-07 10:30:00,230.34,232.89,230.22,231.82,243996.0,230.34,232.89,230.22,231.82,243996.0
2017-09-07 11:00:00,231.99,232.88,231.41,231.73,133482.0,231.99,232.88,231.41,231.73,133482.0
2017-09-07 11:30:00,231.73,232.27,231.42,231.67,76207.0,231.73,232.27,231.42,231.67,76207.0
2017-09-07 12:00:00,231.55,232.37,231.05,232.0,80453.0,231.55,232.37,231.05,232.0,80453.0
2017-09-07 12:30:00,232.01,232.78,231.58,232.78,90361.0,232.01,232.78,231.58,232.78,90361.0
2017-09-07 13:00:00,232.78,233.19,232.63,232.7,137137.0,232.78,233.19,232.63,232.7,137137.0
2017-09-07 13:30:00,232.81,233.14,232.25,232.26,87385.0,232.81,233.14,232.25,232.26,87385.0
2017-09-07 14:00:00,232.3,232.96,232.04,232.79,63639.0,232.3,232.96,232.04,232.79,63639.0
2017-09-07 14:30:00,232.74,232.98,232.27,232.95,60386.0,232.74,232.98,232.27,232.95,60386.0
2017-09-07 15:00:00,232.93,233.26,232.1,232.48,103268.0,232.93,233.26,232.1,232.48,103268.0
2017-09-07 15:30:00,232.5,233.54,232.33,233.16,365203.0,232.5,233.54,232.33,233.16,365203.0
2017-09-08 09:30:00,232.78,235.0,232.39,233.02,312382.0,232.78,235.0,232.39,233.02,312382.0
2017-09-08 10:00:00,233.22,233.62,231.98,232.35,165608.0,233.22,233.62,231.98,232.35,165608.0
2017-09-08 10:30:00,232.35,232.49,230.25,231.33,142240.0,232.35,232.49,230.25,231.33,142240.0
2017-09-08 11:00:00,231.36,232.22,230.99,231.02,65263.0,231.36,232.22,230.99,231.02,65263.0
2017-09-08 11:30:00,230.98,231.07,230.42,230.95,47377.0,230.98,231.07,230.42,230.95,47377.0
2017-09-08 12:00:00,230.91,231.28,229.75,229.87,54884.0,230.91,231.28,229.75,229.87,54884.0
2017-09-08 12:30:00,229.92,230.42,229.81,229.95,44772.0,229.92,230.42,229.81,229.95,44772.0
2017-09-08 13:00:00,229.96,230.25,229.61,230.05,46843.0,229.96,230.25,229.61,230.05,46843.0
2017-09-08 13:30:00,230.14,230.25,229.59,229.87,50439.0,230.14,230.25,229.59,229.87,50439.0
2017-09-08 14:00:00,229.95,230.0,229.0,229.46,66551.0,229.95,230.0,229.0,229.46,66551.0
2017-09-08 14:30:00,229.52,230.2,229.52,229.7,36686.0,229.52,230.2,229.52,229.7,36686.0
2017-09-08 15:00:00,229.72,229.98,228.73,228.9,82212.0,229.72,229.98,228.73,228.9,82212.0
2017-09-08 15:30:00,228.91,229.38,228.79,229.17,205891.0,228.91,229.38,228.79,229.17,205891.0
2017-09-11 09:30:00,232.39,234.48,232.33,233.16,332288.0,232.39,234.48,232.33,233.16,332288.0
2017-09-11 10:00:00,233.18,233.37,232.21,233.11,121730.0,233.18,233.37,232.21,233.11,121730.0
2017-09-11 10:30:00,233.11,233.59,232.69,232.88,96124.0,233.11,233.59,232.69,232.88,96124.0
2017-09-11 11:00:00,232.93,233.54,232.32,232.83,69445.0,232.93,233.54,232.32,232.83,69445.0
2017-09-11 11:30:00,232.83,233.58,232.7,233.31,91913.0,232.83,233.58,232.7,233.31,91913.0
2017-09-11 12:00:00,233.4,233.55,233.04,233.05,51155.0,233.4,233.55,233.04,233.05,51155.0
2017-09-11 12:30:00,233.06,234.58,233.04,234.45,128324.0,233.06,234.58,233.04,234.45,128324.0
2017-09-11 13:00:00,234.45,234.62,234.03,234.19,60576.0,234.45,234.62,234.03,234.19,60576.0
2017-09-11 13:30:00,234.21,234.33,233.5,234.01,56718.0,234.21,234.33,233.5,234.01,56718.0
2017-09-11 14:00:00,234.05,234.3,233.85,233.85,35351.0,234.05,234.3,233.85,233.85,35351.0
2017-09-11 14:30:00,233.85,234.33,233.8,234.09,50106.0,233.85,234.33,233.8,234.09,50106.0
2017-09-11 15:00:00,234.08,234.2,233.78,233.92,67621.0,234.08,234.2,233.78,233.92,67621.0
2017-09-11 15:30:00,233.97,233.97,233.0,233.55,240353.0,233.97,233.97,233.0,233.55,240353.0
2017-09-12 09:30:00,234.95,236.49,233.84,236.47,427905.0,234.95,236.49,233.84,236.47,427905.0
2017-09-12 10:00:00,236.48,236.6,235.6,235.99,192167.0,236.48,236.6,235.6,235.99,192167.0
2017-09-12 10:30:00,235.97,236.03,234.33,235.02,139696.0,235.97,236.03,234.33,235.02,139696.0
2017-09-12 11:00:00,235.1,236.43,235.0,236.41,105378.0,235.1,236.43,235.0,236.41,105378.0
2017-09-12 11:30:00,236.41,236.69,236.09,236.46,85012.0,236.41,236.69,236.09,236.46,85012.0
2017-09-12 12:00:00,236.49,236.58,236.15,236.5,96917.0,236.49,236.58,236.15,236.5,96917.0
2017-09-12 12:30:00,236.48,236.57,235.97,236.13,52978.0,236.48,236.57,235.97,236.13,52978.0
2017-09-12 13:00:00,236.23,237.3,236.23,237.1,99803.0,236.23,237.3,236.23,237.1,99803.0
2017-09-12 13:30:00,237.23,237.57,237.08,237.13,113968.0,237.23,237.57,237.08,237.13,113968.0
2017-09-12 14:00:00,237.19,237.3,236.6,237.02,63832.0,237.19,237.3,236.6,237.02,63832.0
2017-09-12 14:30:00,236.96,236.96,235.82,236.67,83012.0,236.96,236.96,235.82,236.67,83012.0
2017-09-12 15:00:00,236.61,237.4,236.33,237.24,104234.0,236.61,237.4,236.33,237.24,104234.0
2017-09-12 15:30:00,237.23,237.93,237.04,237.68,291670.0,237.23,237.93,237.04,237.68,291670.0
2017-09-13 09:30:00,237.57,238.59,236.28,237.88,381567.0,237.57,238.59,236.28,237.88,381567.0
2017-09-13 10:00:00,238.07,239.0,237.91,238.2,258470.0,238.07,239.0,237.91,238.2,258470.0
2017-09-13 10:30:00,238.32,238.45,236.6,236.64,244980.0,238.32,238.45,236.6,236.64,244980.0
2017-09-13 11:00:00,236.8,236.91,235.76,236.48,176092.0,236.8,236.91,235.76,236.48,176092.0
2017-09-13 11:30:00,236.48,236.63,235.45,235.66,133734.0,236.48,236.63,235.45,235.66,133734.0
2017-09-13 12:00:00,235.67,236.61,235.67,236.2,124221.0,235.67,236.61,235.67,236.2,124221.0
2017-09-13 12:30:00,236.14,237.22,235.93,236.94,94852.0,236.14,237.22,235.93,236.94,94852.0
2017-09-13 13:00:00,236.98,237.3,236.38,237.01,131636.0,236.98,237.3,236.38,237.01,131636.0
2017-09-13 13:30:00,237.01,237.16,236.1,236.8,87872.0,237.01,237.16,236.1,236.8,87872.0
2017-09-13 14:00:00,236.81,237.24,236.57,236.82,79745.0,236.81,237.24,236.57,236.82,79745.0
2017-09-13 14:30:00,236.8,237.13,236.24,236.6,57813.0,236.8,237.13,236.24,236.6,57813.0
2017-09-13 15:00:00,236.63,237.0,235.86,236.28,120379.0,236.63,237.0,235.86,236.28,120379.0
2017-09-13 15:30:00,236.28,236.7,235.55,236.41,268169.0,236.28,236.7,235.55,236.41,268169.0
2017-09-14 09:30:00,235.0,237.9,234.8,237.76,407463.0,235.0,237.9,234.8,237.76,407463.0
2017-09-14 10:00:00,237.78,237.79,236.43,237.1,203852.0,237.78,237.79,236.43,237.1,203852.0
2017-09-14 10:30:00,237.18,238.18,237.02,237.41,147667.0,237.18,238.18,237.02,237.41,147667.0
2017-09-14 11:00:00,237.5,238.32,237.32,237.8,151138.0,237.5,238.32,237.32,237.8,151138.0
2017-09-14 11:30:00,237.8,238.46,237.64,238.05,108833.0,237.8,238.46,237.64,238.05,108833.0
2017-09-14 12:00:00,238.02,238.14,236.03,236.42,97000.0,238.02,238.14,236.03,236.42,97000.0
2017-09-14 12:30:00,236.43,237.19,235.75,237.0,76484.0,236.43,237.19,235.75,237.0,76484.0
2017-09-14 13:00:00,236.93,237.11,236.48,236.64,42623.0,236.93,237.11,236.48,236.64,42623.0
2017-09-14 13:30:00,236.67,237.62,236.56,237.05,89801.0,236.67,237.62,236.56,237.05,89801.0
2017-09-14 14:00:00,237.01,237.35,236.5,236.82,108249.0,237.01,237.35,236.5,236.82,108249.0
2017-09-14 14:30:00,236.83,237.2,236.62,236.65,75115.0,236.83,237.2,236.62,236.65,75115.0
2017-09-14 15:00:00,236.7,237.66,236.68,237.48,159983.0,236.7,237.66,236.68,237.48,159983.0
2017-09-14 15:30:00,237.48,237.6,237.04,237.32,242113.0,237.48,237.6,237.04,237.32,242113.0
2017-09-15 09:30:00,237.87,238.0,235.31,236.85,494483.0,237.87,238.0,235.31,236.85,494483.0
2017-09-15 10:00:00,236.8,237.24,235.94,236.25,184349.0,236.8,237.24,235.94,236.25,184349.0
2017-09-15 10:30:00,236.25,237.63,236.22,237.5,191029.0,236.25,237.63,236.22,237.5,191029.0
2017-09-15 11:00:00,237.5,238.08,237.31,237.92,87371.0,237.5,238.08,237.31,237.92,87371.0
2017-09-15 11:30:00,237.75,238.01,237.38,237.64,79267.0,237.75,238.01,237.38,237.64,79267.0
2017-09-15 12:00:00,237.68,238.0,237.41,237.69,40325.0,237.68,238.0,237.41,237.69,40325.0
2017-09-15 12:30:00,237.69,237.9,237.34,237.9,47436.0,237.69,237.9,237.34,237.9,47436.0
2017-09-15 13:00:00,237.9,238.95,237.85,238.78,93286.0,237.9,238.95,237.85,238.78,93286.0
2017-09-15 13:30:00,238.78,239.16,238.55,239.16,60626.0,238.78,239.16,238.55,239.16,60626.0
2017-09-15 14:00:00,239.13,239.16,237.88,238.2,120668.0,239.13,239.16,237.88,238.2,120668.0
2017-09-15 14:30:00,238.21,238.63,238.05,238.25,73669.0,238.21,238.63,238.05,238.25,73669.0
2017-09-15 15:00:00,238.25,238.47,238.05,238.42,104638.0,238.25,238.47,238.05,238.42,104638.0
2017-09-15 15:30:00,238.4,238.48,235.5,235.72,735931.0,238.4,238.48,235.5,235.72,735931.0
2017-09-18 09:30:00,236.79,238.43,236.11,236.11,465172.0,236.79,238.43,236.11,236.11,465172.0
2017-09-18 10:00:00,236.13,237.81,235.58,237.33,336716.0,236.13,237.81,235.58,237.33,336716.0
2017-09-18 10:30:00,237.32,237.52,236.89,237.3,143147.0,237.32,237.52,236.89,237.3,143147.0
2017-09-18 11:00:00,237.27,240.43,237.17,240.0,266434.0,237.27,240.43,237.17,240.0,266434.0
2017-09-18 11:30:00,239.94,240.38,239.69,240.16,128600.0,239.94,240.38,239.69,240.16,128600.0
2017-09-18 12:00:00,239.97,240.1,239.51,239.68,66714.0,239.97,240.1,239.51,239.68,66714.0
2017-09-18 12:30:00,239.72,239.8,239.03,239.11,69496.0,239.72,239.8,239.03,239.11,69496.0
2017-09-18 13:00:00,239.26,239.63,238.9,238.93,100121.0,239.26,239.63,238.9,238.93,100121.0
2017-09-18 13:30:00,238.91,239.73,238.8,239.38,112385.0,238.91,239.73,238.8,239.38,112385.0
2017-09-18 14:00:00,239.38,239.7,238.44,238.86,104224.0,239.38,239.7,238.44,238.86,104224.0
2017-09-18 14:30:00,238.73,238.87,237.27,237.64,165021.0,238.73,238.87,237.27,237.64,165021.0
2017-09-18 15:00:00,237.59,238.19,237.21,237.86,87376.0,237.59,238.19,237.21,237.86,87376.0
2017-09-18 15:30:00,237.89,239.47,237.84,239.06,269932.0,237.89,239.47,237.84,239.06,269932.0
2017-09-19 09:30:00,239.03,240.13,237.62,237.69,304066.0,239.03,240.13,237.62,237.69,304066.0
2017-09-19 10:00:00,237.76,238.7,237.25,237.62,186472.0,237.76,238.7,237.25,237.62,186472.0
2017-09-19 10:30:00,237.69,237.78,236.83,237.49,114632.0,237.69,237.78,236.83,237.49,114632.0
2017-09-19 11:00:00,237.56,237.56,235.7,236.95,161177.0,237.56,237.56,235.7,236.95,161177.0
2017-09-19 11:30:00,236.87,237.61,236.37,237.06,100205.0,236.87,237.61,236.37,237.06,100205.0
2017-09-19 12:00:00,237.06,237.74,236.94,237.07,79345.0,237.06,237.74,236.94,237.07,79345.0
2017-09-19 12:30:00,237.02,237.42,236.8,237.12,57234.0,237.02,237.42,236.8,237.12,57234.0
2017-09-19 13:00:00,237.09,237.66,237.09,237.45,55789.0,237.09,237.66,237.09,237.45,55789.0
2017-09-19 13:30:00,237.45,237.78,237.36,237.58,58230.0,237.45,237.78,237.36,237.58,58230.0
2017-09-19 14:00:00,237.57,237.92,237.48,237.58,57554.0,237.57,237.92,237.48,237.58,57554.0
2017-09-19 14:30:00,237.56,237.87,237.56,237.82,59729.0,237.56,237.87,237.56,237.82,59729.0
2017-09-19 15:00:00,237.84,238.36,237.78,238.03,110320.0,237.84,238.36,237.78,238.03,110320.0
2017-09-19 15:30:00,238.0,238.13,237.09,237.84,326748.0,238.0,238.13,237.09,237.84,326748.0
2017-09-20 09:30:00,238.5,240.4,238.26,239.77,252688.0,238.5,240.4,238.26,239.77,252688.0
2017-09-20 10:00:00,239.78,240.1,238.67,239.93,127362.0,239.78,240.1,238.67,239.93,127362.0
2017-09-20 10:30:00,239.75,239.84,237.01,237.02,89141.0,239.75,239.84,237.01,237.02,89141.0
2017-09-20 11:00:00,237.18,238.73,236.95,238.29,74821.0,237.18,238.73,236.95,238.29,74821.0
2017-09-20 11:30:00,238.24,238.84,238.03,238.22,46390.0,238.24,238.84,238.03,238.22,46390.0
2017-09-20 12:00:00,238.26,238.74,238.05,238.62,37187.0,238.26,238.74,238.05,238.62,37187.0
2017-09-20 12:30:00,238.59,238.6,237.6,237.85,31595.0,238.59,238.6,237.6,237.85,31595.0
2017-09-20 13:00:00,237.9,238.0,236.97,237.0,36573.0,237.9,238.0,236.97,237.0,36573.0
2017-09-20 13:30:00,237.04,237.97,237.03,237.84,48942.0,237.04,237.97,237.03,237.84,48942.0
2017-09-20 14:00:00,237.9,237.94,235.51,236.5,93379.0,237.9,237.94,235.51,236.5,93379.0
2017-09-20 14:30:00,236.29,237.64,235.95,237.37,67916.0,236.29,237.64,235.95,237.37,67916.0
2017-09-20 15:00:00,237.3,237.8,237.09,237.55,53025.0,237.3,237.8,237.09,237.55,53025.0
2017-09-20 15:30:00,237.58,238.32,237.42,237.94,153904.0,237.58,238.32,237.42,237.94,153904.0
2017-09-21 09:30:00,239.21,239.49,235.56,236.05,331457.0,239.21,239.49,235.56,236.05,331457.0
2017-09-21 10:00:00,236.05,237.36,235.35,236.7,171100.0,236.05,237.36,235.35,236.7,171100.0
2017-09-21 10:30:00,236.49,237.42,235.47,236.45,114442.0,236.49,237.42,235.47,236.45,114442.0
2017-09-21 11:00:00,236.58,237.55,236.01,237.28,98352.0,236.58,237.55,236.01,237.28,98352.0
2017-09-21 11:30:00,237.37,238.3,237.15,238.23,61180.0,237.37,238.3,237.15,238.23,61180.0
2017-09-21 12:00:00,238.28,239.69,238.21,238.87,102424.0,238.28,239.69,238.21,238.87,102424.0
2017-09-21 12:30:00,238.8,238.91,238.01,238.29,53664.0,238.8,238.91,238.01,238.29,53664.0
2017-09-21 13:00:00,238.22,239.6,238.22,238.95,59067.0,238.22,239.6,238.22,238.95,59067.0
2017-09-21 13:30:00,238.95,239.65,238.85,239.52,43706.0,238.95,239.65,238.85,239.52,43706.0
2017-09-21 14:00:00,239.56,239.61,238.87,239.03,47341.0,239.56,239.61,238.87,239.03,47341.0
2017-09-21 14:30:00,239.08,239.26,238.77,238.85,92394.0,239.08,239.26,238.77,238.85,92394.0
2017-09-21 15:00:00,238.84,239.33,238.65,238.98,48657.0,238.84,239.33,238.65,238.98,48657.0
2017-09-21 15:30:00,239.13,239.36,238.87,238.92,193902.0,239.13,239.36,238.87,238.92,193902.0
2017-09-22 09:30:00,237.82,240.0,237.19,239.48,227876.0,237.82,240.0,237.19,239.48,227876.0
2017-09-22 10:00:00,239.36,242.7,239.36,242.22,356265.0,239.36,242.7,239.36,242.22,356265.0
2017-09-22 10:30:00,242.2,242.28,240.66,240.87,152757.0,242.2,242.28,240.66,240.87,152757.0
2017-09-22 11:00:00,240.71,241.39,240.56,240.68,117570.0,240.71,241.39,240.56,240.68,117570.0
2017-09-22 11:30:00,240.8,241.04,240.6,240.92,56508.0,240.8,241.04,240.6,240.92,56508.0
2017-09-22 12:00:00,240.93,241.07,240.53,240.73,50696.0,240.93,241.07,240.53,240.73,50696.0
2017-09-22 12:30:00,240.71,240.78,239.78,239.95,73727.0,240.71,240.78,239.78,239.95,73727.0
2017-09-22 13:00:00,239.9,240.23,239.29,239.86,76050.0,239.9,240.23,239.29,239.86,76050.0
2017-09-22 13:30:00,239.82,240.0,239.53,239.8,65883.0,239.82,240.0,239.53,239.8,65883.0
2017-09-22 14:00:00,239.94,240.19,239.51,240.03,29914.0,239.94,240.19,239.51,240.03,29914.0
2017-09-22 14:30:00,240.04,240.32,239.97,240.31,25448.0,240.04,240.32,239.97,240.31,25448.0
2017-09-22 15:00:00,240.31,240.57,239.64,240.14,65263.0,240.31,240.57,239.64,240.14,65263.0
2017-09-22 15:30:00,240.08,240.75,239.94,240.56,180309.0,240.08,240.75,239.94,240.56,180309.0
2017-09-25 09:30:00,239.87,239.9,235.82,236.77,364115.0,239.87,239.9,235.82,236.77,364115.0
2017-09-25 10:00:00,236.79,237.96,236.41,237.04,201332.0,236.79,237.96,236.41,237.04,201332.0
2017-09-25 10:30:00,237.25,237.86,236.05,236.7,362520.0,237.25,237.86,236.05,236.7,362520.0
2017-09-25 11:00:00,236.67,236.86,233.54,235.88,345547.0,236.67,236.86,233.54,235.88,345547.0
2017-09-25 11:30:00,235.75,235.76,233.85,234.19,164981.0,235.75,235.76,233.85,234.19,164981.0
2017-09-25 12:00:00,234.18,234.33,231.09,232.61,226124.0,234.18,234.33,231.09,232.61,226124.0
2017-09-25 12:30:00,232.6,233.75,231.85,233.71,124897.0,232.6,233.75,231.85,233.71,124897.0
2017-09-25 13:00:00,233.78,234.23,233.1,233.1,110565.0,233.78,234.23,233.1,233.1,110565.0
2017-09-25 13:30:00,233.01,233.86,232.55,233.28,101741.0,233.01,233.86,232.55,233.28,101741.0
2017-09-25 14:00:00,233.39,233.82,231.66,232.04,98131.0,233.39,233.82,231.66,232.04,98131.0
2017-09-25 14:30:00,231.92,232.17,230.58,231.84,179446.0,231.92,232.17,230.58,231.84,179446.0
2017-09-25 15:00:00,231.9,233.29,231.76,233.2,112056.0,231.9,233.29,231.76,233.2,112056.0
2017-09-25 15:30:00,233.29,234.76,233.01,234.42,304065.0,233.29,234.76,233.01,234.42,304065.0
2017-09-26 09:30:00,236.29,239.03,236.01,237.78,378548.0,236.29,239.03,236.01,237.78,378548.0
2017-09-26 10:00:00,237.64,240.0,237.64,237.94,192748.0,237.64,240.0,237.64,237.94,192748.0
2017-09-26 10:30:00,238.0,238.19,236.26,236.47,103914.0,238.0,238.19,236.26,236.47,103914.0
2017-09-26 11:00:00,236.41,236.65,234.99,235.56,113443.0,236.41,236.65,234.99,235.56,113443.0
2017-09-26 11:30:00,235.5,236.98,235.43,236.87,109277.0,235.5,236.98,235.43,236.87,109277.0
2017-09-26 12:00:00,236.82,237.6,236.47,236.65,57580.0,236.82,237.6,236.47,236.65,57580.0
2017-09-26 12:30:00,236.76,238.22,236.7,238.15,77539.0,236.76,238.22,236.7,238.15,77539.0
2017-09-26 13:00:00,238.19,238.9,237.69,238.49,71153.0,238.19,238.9,237.69,238.49,71153.0
2017-09-26 13:30:00,238.52,238.82,237.85,237.87,80061.0,238.52,238.82,237.85,237.87,80061.0
2017-09-26 14:00:00,237.89,238.24,237.66,238.09,51836.0,237.89,238.24,237.66,238.09,51836.0
2017-09-26 14:30:00,238.07,238.07,237.26,237.34,64922.0,238.07,238.07,237.26,237.34,64922.0
2017-09-26 15:00:00,237.34,237.63,236.81,237.59,68409.0,237.34,237.63,236.81,237.59,68409.0
2017-09-26 15:30:00,237.57,237.72,235.93,236.2,257057.0,237.57,237.72,235.93,236.2,257057.0
2017-09-27 09:30:00,240.02,240.24,237.36,238.96,332640.0,240.02,240.24,237.36,238.96,332640.0
2017-09-27 10:00:00,238.97,239.89,238.19,239.84,187697.0,238.97,239.89,238.19,239.84,187697.0
2017-09-27 10:30:00,239.89,240.39,238.7,239.35,161944.0,239.89,240.39,238.7,239.35,161944.0
2017-09-27 11:00:00,239.31,239.48,238.42,239.17,58121.0,239.31,239.48,238.42,239.17,58121.0
2017-09-27 11:30:00,239.12,239.36,238.64,238.72,55567.0,239.12,239.36,238.64,238.72,55567.0
2017-09-27 12:00:00,238.74,239.4,238.25,239.22,39672.0,238.74,239.4,238.25,239.22,39672.0
2017-09-27 12:30:00,239.22,239.4,238.91,239.32,33861.0,239.22,239.4,238.91,239.32,33861.0
2017-09-27 13:00:00,239.33,239.45,239.0,239.26,41812.0,239.33,239.45,239.0,239.26,41812.0
2017-09-27 13:30:00,239.27,239.32,239.0,239.1,44947.0,239.27,239.32,239.0,239.1,44947.0
2017-09-27 14:00:00,239.17,240.0,239.17,239.29,83590.0,239.17,240.0,239.17,239.29,83590.0
2017-09-27 14:30:00,239.32,239.82,239.3,239.62,73820.0,239.32,239.82,239.3,239.62,73820.0
2017-09-27 15:00:00,239.69,240.72,239.65,240.49,81828.0,239.69,240.72,239.65,240.49,81828.0
2017-09-27 15:30:00,240.47,240.75,239.64,239.89,289239.0,240.47,240.75,239.64,239.89,289239.0
2017-09-28 09:30:00,238.47,240.53,237.2,240.39,262984.0,238.47,240.53,237.2,240.39,262984.0
2017-09-28 10:00:00,240.46,241.15,239.32,240.28,210215.0,240.46,241.15,239.32,240.28,210215.0
2017-09-28 10:30:00,240.17,242.37,240.17,241.59,206945.0,240.17,242.37,240.17,241.59,206945.0
2017-09-28 11:00:00,241.65,241.89,241.0,241.28,105004.0,241.65,241.89,241.0,241.28,105004.0
2017-09-28 11:30:00,241.33,241.51,240.25,240.25,85021.0,241.33,241.51,240.25,240.25,85021.0
2017-09-28 12:00:00,240.25,240.47,239.84,240.38,72289.0,240.25,240.47,239.84,240.38,72289.0
2017-09-28 12:30:00,240.29,241.0,239.92,240.93,36648.0,240.29,241.0,239.92,240.93,36648.0
2017-09-28 13:00:00,240.94,241.2,240.63,241.09,52801.0,240.94,241.2,240.63,241.09,52801.0
2017-09-28 13:30:00,241.05,241.9,240.96,241.72,63813.0,241.05,241.9,240.96,241.72,63813.0
2017-09-28 14:00:00,241.79,241.83,241.0,241.35,66233.0,241.79,241.83,241.0,241.35,66233.0
2017-09-28 14:30:00,241.33,241.49,240.92,241.29,42483.0,241.33,241.49,240.92,241.29,42483.0
2017-09-28 15:00:00,241.25,241.5,240.99,241.3,55379.0,241.25,241.5,240.99,241.3,55379.0
2017-09-28 15:30:00,241.21,241.54,241.01,241.32,178225.0,241.21,241.54,241.01,241.32,178225.0
2017-09-29 09:30:00,242.03,244.6,242.03,244.46,303700.0,242.03,244.6,242.03,244.46,303700.0
2017-09-29 10:00:00,244.47,245.96,244.4,245.81,318891.0,244.47,245.96,244.4,245.81,318891.0
2017-09-29 10:30:00,245.85,245.93,245.11,245.2,188945.0,245.85,245.93,245.11,245.2,188945.0
2017-09-29 11:00:00,245.22,245.56,244.84,245.02,206311.0,245.22,245.56,244.84,245.02,206311.0
2017-09-29 11:30:00,244.97,245.71,244.62,245.71,197014.0,244.97,245.71,244.62,245.71,197014.0
2017-09-29 12:00:00,245.76,245.9,245.35,245.83,81021.0,245.76,245.9,245.35,245.83,81021.0
2017-09-29 12:30:00,245.81,247.26,245.7,247.08,163952.0,245.81,247.26,245.7,247.08,163952.0
2017-09-29 13:00:00,247.08,247.32,246.54,246.76,105991.0,247.08,247.32,246.54,246.76,105991.0
2017-09-29 13:30:00,246.77,247.29,246.15,247.26,123715.0,246.77,247.29,246.15,247.26,123715.0
2017-09-29 14:00:00,247.29,248.0,247.11,247.9,141075.0,247.29,248.0,247.11,247.9,141075.0
2017-09-29 14:30:00,247.91,247.92,247.03,247.22,114233.0,247.91,247.92,247.03,247.22,114233.0
2017-09-29 15:00:00,247.22,247.48,246.87,247.3,148114.0,247.22,247.48,246.87,247.3,148114.0
2017-09-29 15:30:00,247.37,247.85,246.5,247.71,454335.0,247.37,247.85,246.5,247.71,454335.0
2017-10-02 09:30:00,248.62,249.35,247.04,248.78,415230.0,248.62,249.35,247.04,248.78,415230.0
2017-10-02 10:00:00,248.68,250.57,248.03,249.92,231186.0,248.68,250.57,248.03,249.92,231186.0
2017-10-02 10:30:00,249.91,250.49,249.37,249.69,151545.0,249.91,250.49,249.37,249.69,151545.0
2017-10-02 11:00:00,249.67,249.74,248.68,248.99,143243.0,249.67,249.74,248.68,248.99,143243.0
2017-10-02 11:30:00,248.99,248.99,247.15,247.22,103875.0,248.99,248.99,247.15,247.22,103875.0
2017-10-02 12:00:00,247.2,248.82,246.5,248.63,98940.0,247.2,248.82,246.5,248.63,98940.0
2017-10-02 12:30:00,248.58,248.88,248.31,248.88,66308.0,248.58,248.88,248.31,248.88,66308.0
2017-10-02 13:00:00,248.85,248.9,248.23,248.46,52202.0,248.85,248.9,248.23,248.46,52202.0
2017-10-02 13:30:00,248.55,248.88,248.16,248.55,81762.0,248.55,248.88,248.16,248.55,81762.0
2017-10-02 14:00:00,248.55,248.7,247.79,248.62,102049.0,248.55,248.7,247.79,248.62,102049.0
2017-10-02 14:30:00,248.55,248.71,248.0,248.47,62206.0,248.55,248.71,248.0,248.47,62206.0
2017-10-02 15:00:00,248.47,248.96,248.27,248.8,103711.0,248.47,248.96,248.27,248.8,103711.0
2017-10-02 15:30:00,248.87,248.92,248.34,248.7,204649.0,248.87,248.92,248.34,248.7,204649.0
2017-10-03 09:30:00,250.0,250.43,248.51,248.77,396297.0,250.0,250.43,248.51,248.77,396297.0
2017-10-03 10:00:00,248.82,249.04,247.0,248.04,149353.0,248.82,249.04,247.0,248.04,149353.0
2017-10-03 10:30:00,248.04,249.51,247.93,248.89,156861.0,248.04,249.51,247.93,248.89,156861.0
2017-10-03 11:00:00,248.91,249.33,248.7,249.07,81355.0,248.91,249.33,248.7,249.07,81355.0
2017-10-03 11:30:00,249.11,249.36,248.84,248.88,61611.0,249.11,249.36,248.84,248.88,61611.0
2017-10-03 12:00:00,248.89,249.2,248.75,249.0,60102.0,248.89,249.2,248.75,249.0,60102.0
2017-10-03 12:30:00,249.02,249.1,248.61,249.0,42804.0,249.02,249.1,248.61,249.0,42804.0
2017-10-03 13:00:00,249.0,249.03,248.01,248.38,52533.0,249.0,249.03,248.01,248.38,52533.0
2017-10-03 13:30:00,248.4,248.45,248.09,248.1,43138.0,248.4,248.45,248.09,248.1,43138.0
2017-10-03 14:00:00,248.07,248.16,247.34,247.48,54841.0,248.07,248.16,247.34,247.48,54841.0
2017-10-03 14:30:00,247.59,247.8,247.33,247.53,52202.0,247.59,247.8,247.33,247.53,52202.0
2017-10-03 15:00:00,247.55,247.58,246.51,246.72,92683.0,247.55,247.58,246.51,246.72,92683.0
2017-10-03 15:30:00,246.7,247.36,246.66,246.98,263428.0,246.7,247.36,246.66,246.98,263428.0
2017-10-04 09:30:00,246.26,247.0,245.33,246.36,189375.0,246.26,247.0,245.33,246.36,189375.0
2017-10-04 10:00:00,246.44,246.68,244.6,245.01,105611.0,246.44,246.68,244.6,245.01,105611.0
2017-10-04 10:30:00,244.91,246.28,244.61,245.89,119441.0,244.91,246.28,244.61,245.89,119441.0
2017-10-04 11:00:00,245.93,246.5,245.88,246.44,88600.0,245.93,246.5,245.88,246.44,88600.0
2017-10-04 11:30:00,246.42,246.44,245.63,246.19,60376.0,246.42,246.44,245.63,246.19,60376.0
2017-10-04 12:00:00,246.14,246.59,245.99,246.29,71411.0,246.14,246.59,245.99,246.29,71411.0
2017-10-04 12:30:00,246.3,246.44,245.75,245.75,43867.0,246.3,246.44,245.75,245.75,43867.0
2017-10-04 13:00:00,245.82,246.02,245.19,245.77,41440.0,245.82,246.02,245.19,245.77,41440.0
2017-10-04 13:30:00,245.68,245.68,244.05,244.5,94047.0,245.68,245.68,244.05,244.5,94047.0
2017-10-04 14:00:00,244.5,244.91,243.67,244.02,87262.0,244.5,244.91,243.67,244.02,87262.0
2017-10-04 14:30:00,244.07,244.31,243.7,244.09,70803.0,244.07,244.31,243.7,244.09,70803.0
2017-10-04 15:00:00,244.03,244.25,243.75,243.92,73302.0,244.03,244.25,243.75,243.92,73302.0
2017-10-04 15:30:00,243.92,244.6,243.75,243.96,227883.0,243.92,244.6,243.75,243.96,227883.0
2017-10-05 09:30:00,246.49,247.5,245.25,246.17,282344.0,246.49,247.5,245.25,246.17,282344.0
2017-10-05 10:00:00,245.89,246.14,242.95,243.15,256992.0,245.89,246.14,242.95,243.15,256992.0
2017-10-05 10:30:00,243.22,244.65,242.22,244.13,162340.0,243.22,244.65,242.22,244.13,162340.0
2017-10-05 11:00:00,244.26,244.9,243.43,244.76,62631.0,244.26,244.9,243.43,244.76,62631.0
2017-10-05 11:30:00,244.71,245.14,244.12,244.26,55798.0,244.71,245.14,244.12,244.26,55798.0
2017-10-05 12:00:00,244.28,244.76,243.93,244.5,82123.0,244.28,244.76,243.93,244.5,82123.0
2017-10-05 12:30:00,244.5,244.71,243.94,244.38,36917.0,244.5,244.71,243.94,244.38,36917.0
2017-10-05 13:00:00,244.28,244.44,243.55,243.68,34039.0,244.28,244.44,243.55,243.68,34039.0
2017-10-05 13:30:00,243.64,244.38,243.55,244.05,33767.0,243.64,244.38,243.55,244.05,33767.0
2017-10-05 14:00:00,244.11,244.42,243.83,244.07,44414.0,244.11,244.42,243.83,244.07,44414.0
2017-10-05 14:30:00,244.06,245.09,244.02,244.87,59664.0,244.06,245.09,244.02,244.87,59664.0
2017-10-05 15:00:00,244.86,245.56,244.86,245.27,65603.0,244.86,245.56,244.86,245.27,65603.0
2017-10-05 15:30:00,245.26,245.67,244.9,245.28,149788.0,245.26,245.67,244.9,245.28,149788.0
2017-10-06 09:30:00,244.64,246.28,244.4,245.58,196651.0,244.64,246.28,244.4,245.58,196651.0
2017-10-06 10:00:00,245.58,245.98,245.25,245.77,66694.0,245.58,245.98,245.25,245.77,66694.0
2017-10-06 10:30:00,245.73,245.85,244.16,244.93,54869.0,245.73,245.85,244.16,244.93,54869.0
2017-10-06 11:00:00,244.93,245.55,244.85,245.21,41674.0,244.93,245.55,244.85,245.21,41674.0
2017-10-06 11:30:00,245.29,245.5,244.97,245.43,42435.0,245.29,245.5,244.97,245.43,42435.0
2017-10-06 12:00:00,245.41,245.5,244.83,245.44,57695.0,245.41,245.5,244.83,245.44,57695.0
2017-10-06 12:30:00,245.5,246.13,245.49,245.96,89752.0,245.5,246.13,245.49,245.96,89752.0
2017-10-06 13:00:00,245.98,246.1,245.69,245.76,47870.0,245.98,246.1,245.69,245.76,47870.0
2017-10-06 13:30:00,245.84,247.24,245.66,247.06,81408.0,245.84,247.24,245.66,247.06,81408.0
2017-10-06 14:00:00,247.01,247.37,246.6,246.73,56920.0,247.01,247.37,246.6,246.73,56920.0
2017-10-06 14:30:00,246.72,247.5,246.68,247.39,62000.0,246.72,247.5,246.68,247.39,62000.0
2017-10-06 15:00:00,247.39,247.44,246.96,247.09,47365.0,247.39,247.44,246.96,247.09,47365.0
2017-10-06 15:30:00,247.16,247.86,247.16,247.65,157262.0,247.16,247.86,247.16,247.65,157262.0
2017-10-09 09:30:00,248.16,248.83,247.43,248.43,194229.0,248.16,248.83,247.43,248.43,194229.0
2017-10-09 10:00:00,248.33,249.97,248.13,249.85,118405.0,248.33,249.97,248.13,249.85,118405.0
2017-10-09 10:30:00,249.81,250.38,248.73,249.35,161509.0,249.81,250.38,248.73,249.35,161509.0
2017-10-09 11:00:00,249.51,249.58,249.16,249.26,79907.0,249.51,249.58,249.16,249.26,79907.0
2017-10-09 11:30:00,249.3,249.6,248.95,249.45,76353.0,249.3,249.6,248.95,249.45,76353.0
2017-10-09 12:00:00,249.5,251.17,249.5,251.16,108302.0,249.5,251.17,249.5,251.16,108302.0
2017-10-09 12:30:00,251.13,251.38,250.75,251.21,66603.0,251.13,251.38,250.75,251.21,66603.0
2017-10-09 13:00:00,251.24,251.8,251.04,251.8,55155.0,251.24,251.8,251.04,251.8,55155.0
2017-10-09 13:30:00,251.76,253.39,251.45,253.17,199240.0,251.76,253.39,251.45,253.17,199240.0
2017-10-09 14:00:00,253.23,254.22,253.11,254.06,166012.0,253.23,254.22,253.11,254.06,166012.0
2017-10-09 14:30:00,254.06,254.28,253.51,253.89,126735.0,254.06,254.28,253.51,253.89,126735.0
2017-10-09 15:00:00,253.86,253.89,252.54,253.17,204492.0,253.86,253.89,252.54,253.17,204492.0
2017-10-09 15:30:00,253.2,253.2,252.02,252.2,346255.0,253.2,253.2,252.02,252.2,346255.0
2017-10-10 09:30:00,254.36,259.83,253.52,259.42,652789.0,254.36,259.83,253.52,259.42,652789.0
2017-10-10 10:00:00,259.51,259.82,256.5,257.86,469890.0,259.51,259.82,256.5,257.86,469890.0
2017-10-10 10:30:00,257.85,259.86,257.65,259.74,232258.0,257.85,259.86,257.65,259.74,232258.0
2017-10-10 11:00:00,259.71,260.6,258.17,260.1,286964.0,259.71,260.6,258.17,260.1,286964.0
2017-10-10 11:30:00,260.15,262.23,259.62,259.66,308335.0,260.15,262.23,259.62,259.66,308335.0
2017-10-10 12:00:00,259.7,260.3,259.3,260.03,222147.0,259.7,260.3,259.3,260.03,222147.0
2017-10-10 12:30:00,260.0,260.37,259.93,260.24,178267.0,260.0,260.37,259.93,260.24,178267.0
2017-10-10 13:00:00,260.17,260.28,259.39,259.57,108267.0,260.17,260.28,259.39,259.57,108267.0
2017-10-10 13:30:00,259.56,260.0,259.38,259.61,86328.0,259.56,260.0,259.38,259.61,86328.0
2017-10-10 14:00:00,259.57,260.33,259.57,260.01,180606.0,259.57,260.33,259.57,260.01,180606.0
2017-10-10 14:30:00,260.04,260.77,259.79,260.68,125279.0,260.04,260.77,259.79,260.68,125279.0
2017-10-10 15:00:00,260.69,261.65,260.66,261.29,152391.0,260.69,261.65,260.66,261.29,152391.0
2017-10-10 15:30:00,261.34,262.69,261.29,262.46,438680.0,261.34,262.69,261.29,262.46,438680.0
2017-10-11 09:30:00,261.05,263.44,260.83,262.88,582619.0,261.05,263.44,260.83,262.88,582619.0
2017-10-11 10:00:00,262.79,263.26,261.8,261.98,228718.0,262.79,263.26,261.8,261.98,228718.0
2017-10-11 10:30:00,262.05,262.13,260.15,260.61,208990.0,262.05,262.13,260.15,260.61,208990.0
2017-10-11 11:00:00,260.61,260.76,259.57,259.65,104080.0,260.61,260.76,259.57,259.65,104080.0
2017-10-11 11:30:00,259.62,259.63,258.84,259.26,111202.0,259.62,259.63,258.84,259.26,111202.0
2017-10-11 12:00:00,259.27,259.99,258.51,259.77,101008.0,259.27,259.99,258.51,259.77,101008.0
2017-10-11 12:30:00,259.75,261.66,259.75,261.22,114325.0,259.75,261.66,259.75,261.22,114325.0
2017-10-11 13:00:00,261.22,261.42,260.56,260.82,57892.0,261.22,261.42,260.56,260.82,57892.0
2017-10-11 13:30:00,260.82,261.12,260.62,260.89,53411.0,260.82,261.12,260.62,260.89,53411.0
2017-10-11 14:00:00,260.97,261.01,260.23,260.5,86208.0,260.97,261.01,260.23,260.5,86208.0
2017-10-11 14:30:00,260.5,260.62,259.98,260.09,81903.0,260.5,260.62,259.98,260.09,81903.0
2017-10-11 15:00:00,260.06,260.6,259.88,260.21,109586.0,260.06,260.6,259.88,260.21,109586.0
2017-10-11 15:30:00,260.21,260.61,259.7,260.31,336310.0,260.21,260.61,259.7,260.31,336310.0
2017-10-12 09:30:00,259.53,261.36,259.37,260.44,435709.0,259.53,261.36,259.37,260.44,435709.0
2017-10-12 10:00:00,260.5,260.6,259.9,260.24,191109.0,260.5,260.6,259.9,260.24,191109.0
2017-10-12 10:30:00,260.27,260.53,259.73,260.25,139172.0,260.27,260.53,259.73,260.25,139172.0
2017-10-12 11:00:00,260.28,260.52,259.99,260.4,88898.0,260.28,260.52,259.99,260.4,88898.0
2017-10-12 11:30:00,260.31,260.58,260.2,260.3,55092.0,260.31,260.58,260.2,260.3,55092.0
2017-10-12 12:00:00,260.33,260.4,260.04,260.14,54738.0,260.33,260.4,260.04,260.14,54738.0
2017-10-12 12:30:00,260.12,260.4,259.5,259.73,57518.0,260.12,260.4,259.5,259.73,57518.0
2017-10-12 13:00:00,259.68,259.68,258.06,258.98,120579.0,259.68,259.68,258.06,258.98,120579.0
2017-10-12 13:30:00,259.04,259.16,258.53,259.11,51422.0,259.04,259.16,258.53,259.11,51422.0
2017-10-12 14:00:00,259.23,259.85,258.83,259.51,73836.0,259.23,259.85,258.83,259.51,73836.0
2017-10-12 14:30:00,259.58,259.79,258.66,258.85,59090.0,259.58,259.79,258.66,258.85,59090.0
2017-10-12 15:00:00,258.91,259.64,258.89,259.44,80006.0,258.91,259.64,258.89,259.44,80006.0
2017-10-12 15:30:00,259.45,259.93,258.86,259.35,309830.0,259.45,259.93,258.86,259.35,309830.0
2017-10-13 09:30:00,260.11,262.51,259.61,261.14,277749.0,260.11,262.51,259.61,261.14,277749.0
2017-10-13 10:00:00,261.19,263.44,261.14,262.93,239196.0,261.19,263.44,261.14,262.93,239196.0
2017-10-13 10:30:00,262.9,263.4,262.31,262.65,109877.0,262.9,263.4,262.31,262.65,109877.0
2017-10-13 11:00:00,262.69,263.5,262.63,263.39,126385.0,262.69,263.5,262.63,263.39,126385.0
2017-10-13 11:30:00,263.39,264.66,263.15,264.39,202917.0,263.39,264.66,263.15,264.39,202917.0
2017-10-13 12:00:00,264.4,264.58,263.67,264.06,81786.0,264.4,264.58,263.67,264.06,81786.0
2017-10-13 12:30:00,264.09,264.2,263.63,264.02,63941.0,264.09,264.2,263.63,264.02,63941.0
2017-10-13 13:00:00,264.07,264.29,263.86,263.96,42214.0,264.07,264.29,263.86,263.96,42214.0
2017-10-13 13:30:00,263.96,264.03,263.4,263.49,45675.0,263.96,264.03,263.4,263.49,45675.0
2017-10-13 14:00:00,263.42,263.42,262.61,262.71,83890.0,263.42,263.42,262.61,262.71,83890.0
2017-10-13 14:30:00,262.7,262.77,262.05,262.25,72066.0,262.7,262.77,262.05,262.25,72066.0
2017-10-13 15:00:00,262.25,262.46,261.88,262.44,72234.0,262.25,262.46,261.88,262.44,72234.0
2017-10-13 15:30:00,262.34,262.81,262.04,262.68,212883.0,262.34,262.81,262.04,262.68,212883.0
2017-10-16 09:30:00,264.98,265.86,264.2,264.99,345076.0,264.98,265.86,264.2,264.99,345076.0
2017-10-16 10:00:00,265.08,265.57,264.0,264.82,197919.0,265.08,265.57,264.0,264.82,197919.0
2017-10-16 10:30:00,264.82,267.99,264.57,267.5,268796.0,264.82,267.99,264.57,267.5,268796.0
2017-10-16 11:00:00,267.46,267.49,266.12,266.91,184765.0,267.46,267.49,266.12,266.91,184765.0
2017-10-16 11:30:00,266.98,267.55,266.81,267.43,92146.0,266.98,267.55,266.81,267.43,92146.0
2017-10-16 12:00:00,267.49,268.54,267.43,268.15,148727.0,267.49,268.54,267.43,268.15,148727.0
2017-10-16 12:30:00,268.19,269.58,268.0,269.27,171029.0,268.19,269.58,268.0,269.27,171029.0
2017-10-16 13:00:00,269.31,270.74,269.22,270.55,176874.0,269.31,270.74,269.22,270.55,176874.0
2017-10-16 13:30:00,270.57,270.76,269.46,269.56,122108.0,270.57,270.76,269.46,269.56,122108.0
2017-10-16 14:00:00,269.54,270.36,269.13,270.04,117268.0,269.54,270.36,269.13,270.04,117268.0
2017-10-16 14:30:00,270.04,271.03,269.68,270.91,136770.0,270.04,271.03,269.68,270.91,136770.0
2017-10-16 15:00:00,270.91,272.82,270.58,272.78,272512.0,270.91,272.82,270.58,272.78,272512.0
2017-10-16 15:30:00,272.8,273.07,271.82,272.83,487927.0,272.8,273.07,271.82,272.83,487927.0
2017-10-17 09:30:00,273.7,274.97,271.1,271.67,566608.0,273.7,274.97,271.1,271.67,566608.0
2017-10-17 10:00:00,271.67,272.69,270.83,271.47,233189.0,271.67,272.69,270.83,271.47,233189.0
2017-10-17 10:30:00,271.48,272.68,270.62,271.77,158038.0,271.48,272.68,270.62,271.77,158038.0
2017-10-17 11:00:00,271.74,271.77,270.69,270.76,121578.0,271.74,271.77,270.69,270.76,121578.0
2017-10-17 11:30:00,270.82,271.4,270.46,270.79,139823.0,270.82,271.4,270.46,270.79,139823.0
2017-10-17 12:00:00,270.86,271.06,270.6,271.0,116931.0,270.86,271.06,270.6,271.0,116931.0
2017-10-17 12:30:00,271.0,271.1,270.83,270.95,98042.0,271.0,271.1,270.83,270.95,98042.0
2017-10-17 13:00:00,270.95,271.16,269.81,269.81,133894.0,270.95,271.16,269.81,269.81,133894.0
2017-10-17 13:30:00,269.89,270.54,269.57,269.94,104577.0,269.89,270.54,269.57,269.94,104577.0
2017-10-17 14:00:00,269.93,270.03,269.57,269.93,83509.0,269.93,270.03,269.57,269.93,83509.0
2017-10-17 14:30:00,269.9,269.93,269.44,269.5,137400.0,269.9,269.93,269.44,269.5,137400.0
2017-10-17 15:00:00,269.56,270.76,269.52,270.64,331545.0,269.56,270.76,269.52,270.64,331545.0
2017-10-17 15:30:00,270.65,270.96,270.24,270.33,360752.0,270.65,270.96,270.24,270.33,360752.0
2017-10-18 09:30:00,271.8,271.87,267.0,268.25,363069.0,271.8,271.87,267.0,268.25,363069.0
2017-10-18 10:00:00,268.17,268.78,266.97,268.65,209642.0,268.17,268.78,266.97,268.65,209642.0
2017-10-18 10:30:00,268.74,270.0,268.73,269.52,159283.0,268.74,270.0,268.73,269.52,159283.0
2017-10-18 11:00:00,269.51,269.98,268.65,268.87,93565.0,269.51,269.98,268.65,268.87,93565.0
2017-10-18 11:30:00,268.94,269.19,268.53,268.65,74189.0,268.94,269.19,268.53,268.65,74189.0
2017-10-18 12:00:00,268.65,269.33,268.59,269.14,72209.0,268.65,269.33,268.59,269.14,72209.0
2017-10-18 12:30:00,269.13,269.17,267.85,267.93,118791.0,269.13,269.17,267.85,267.93,118791.0
2017-10-18 13:00:00,267.9,268.32,267.64,267.95,64774.0,267.9,268.32,267.64,267.95,64774.0
2017-10-18 13:30:00,267.95,268.3,267.68,268.0,89176.0,267.95,268.3,267.68,268.0,89176.0
2017-10-18 14:00:00,268.0,268.65,267.94,268.19,122530.0,268.0,268.65,267.94,268.19,122530.0
2017-10-18 14:30:00,268.13,268.96,268.09,268.96,61035.0,268.13,268.96,268.09,268.96,61035.0
2017-10-18 15:00:00,268.94,269.23,268.41,268.55,100587.0,268.94,269.23,268.41,268.55,100587.0
2017-10-18 15:30:00,268.68,268.98,268.39,268.98,156089.0,268.68,268.98,268.39,268.98,156089.0
2017-10-19 09:30:00,262.26,262.8,259.15,259.98,673288.0,262.26,262.8,259.15,259.98,673288.0
2017-10-19 10:00:00,259.87,262.93,259.76,261.1,316987.0,259.87,262.93,259.76,261.1,316987.0
2017-10-19 10:30:00,261.18,264.16,261.06,264.13,208217.0,261.18,264.16,261.06,264.13,208217.0
2017-10-19 11:00:00,264.15,265.53,263.89,263.95,243365.0,264.15,265.53,263.89,263.95,243365.0
2017-10-19 11:30:00,264.03,264.87,263.3,263.53,107165.0,264.03,264.87,263.3,263.53,107165.0
2017-10-19 12:00:00,263.62,263.78,263.05,263.5,81630.0,263.62,263.78,263.05,263.5,81630.0
2017-10-19 12:30:00,263.48,263.9,263.39,263.65,65758.0,263.48,263.9,263.39,263.65,65758.0
2017-10-19 13:00:00,263.75,263.93,263.51,263.9,50999.0,263.75,263.93,263.51,263.9,50999.0
2017-10-19 13:30:00,263.89,263.98,263.4,263.6,53156.0,263.89,263.98,263.4,263.6,53156.0
2017-10-19 14:00:00,263.6,263.74,263.31,263.61,60064.0,263.6,263.74,263.31,263.61,60064.0
2017-10-19 14:30:00,263.6,264.97,263.48,264.97,189034.0,263.6,264.97,263.48,264.97,189034.0
2017-10-19 15:00:00,264.96,265.0,264.15,264.35,64459.0,264.96,265.0,264.15,264.35,64459.0
2017-10-19 15:30:00,264.36,264.68,263.87,264.59,213370.0,264.36,264.68,263.87,264.59,213370.0
2017-10-20 09:30:00,268.4,269.42,268.0,268.96,344699.0,268.4,269.42,268.0,268.96,344699.0
2017-10-20 10:00:00,269.0,269.8,268.15,268.44,204851.0,269.0,269.8,268.15,268.44,204851.0
2017-10-20 10:30:00,268.42,268.42,266.32,267.11,144952.0,268.42,268.42,266.32,267.11,144952.0
2017-10-20 11:00:00,267.17,267.42,266.66,267.27,80807.0,267.17,267.42,266.66,267.27,80807.0
2017-10-20 11:30:00,267.42,267.95,267.1,267.56,95623.0,267.42,267.95,267.1,267.56,95623.0
2017-10-20 12:00:00,267.55,267.92,267.3,267.57,65020.0,267.55,267.92,267.3,267.57,65020.0
2017-10-20 12:30:00,267.63,268.24,266.82,267.78,102393.0,267.63,268.24,266.82,267.78,102393.0
2017-10-20 13:00:00,267.75,268.28,267.11,267.37,51187.0,267.75,268.28,267.11,267.37,51187.0
2017-10-20 13:30:00,267.3,267.58,266.8,266.95,61178.0,267.3,267.58,266.8,266.95,61178.0
2017-10-20 14:00:00,266.98,266.98,265.81,266.14,74022.0,266.98,266.98,265.81,266.14,74022.0
2017-10-20 14:30:00,266.2,266.55,265.5,265.57,60450.0,266.2,266.55,265.5,265.57,60450.0
2017-10-20 15:00:00,265.55,265.95,265.21,265.21,78774.0,265.55,265.95,265.21,265.21,78774.0
2017-10-20 15:30:00,265.18,265.49,264.35,264.87,285959.0,265.18,265.49,264.35,264.87,285959.0
2017-10-23 09:30:00,266.1,266.6,262.86,263.2,286825.0,266.1,266.6,262.86,263.2,286825.0
2017-10-23 10:00:00,263.28,263.32,261.51,262.69,172219.0,263.28,263.32,261.51,262.69,172219.0
2017-10-23 10:30:00,262.77,263.4,262.5,263.07,134569.0,262.77,263.4,262.5,263.07,134569.0
2017-10-23 11:00:00,263.15,264.38,263.12,264.09,95029.0,263.15,264.38,263.12,264.09,95029.0
2017-10-23 11:30:00,264.11,265.18,264.0,265.18,91270.0,264.11,265.18,264.0,265.18,91270.0
2017-10-23 12:00:00,265.18,265.55,264.92,265.55,66604.0,265.18,265.55,264.92,265.55,66604.0
2017-10-23 12:30:00,265.5,265.95,265.09,265.91,55693.0,265.5,265.95,265.09,265.91,55693.0
2017-10-23 13:00:00,265.95,267.24,265.91,266.8,83090.0,265.95,267.24,265.91,266.8,83090.0
2017-10-23 13:30:00,266.79,267.87,266.21,267.81,121004.0,266.79,267.87,266.21,267.81,121004.0
2017-10-23 14:00:00,267.83,267.85,266.74,267.35,94495.0,267.83,267.85,266.74,267.35,94495.0
2017-10-23 14:30:00,267.35,267.45,266.86,267.1,105337.0,267.35,267.45,266.86,267.1,105337.0
2017-10-23 15:00:00,267.03,267.4,266.52,266.75,80893.0,267.03,267.4,266.52,266.75,80893.0
2017-10-23 15:30:00,266.84,266.86,265.92,266.09,200910.0,266.84,266.86,265.92,266.09,200910.0
2017-10-24 09:30:00,266.2,266.8,263.54,265.53,283726.0,266.2,266.8,263.54,265.53,283726.0
2017-10-24 10:00:00,265.68,266.51,264.55,265.33,130578.0,265.68,266.51,264.55,265.33,130578.0
2017-10-24 10:30:00,265.13,265.25,264.18,264.87,105336.0,265.13,265.25,264.18,264.87,105336.0
2017-10-24 11:00:00,264.79,265.4,264.51,265.38,70980.0,264.79,265.4,264.51,265.38,70980.0
2017-10-24 11:30:00,265.31,266.12,264.78,264.85,70397.0,265.31,266.12,264.78,264.85,70397.0
2017-10-24 12:00:00,264.84,265.0,264.17,264.34,42699.0,264.84,265.0,264.17,264.34,42699.0
2017-10-24 12:30:00,264.34,264.38,263.6,263.67,49973.0,264.34,264.38,263.6,263.67,49973.0
2017-10-24 13:00:00,263.65,264.0,263.26,263.81,76050.0,263.65,264.0,263.26,263.81,76050.0
2017-10-24 13:30:00,263.81,264.25,263.67,264.04,91764.0,263.81,264.25,263.67,264.04,91764.0
2017-10-24 14:00:00,264.06,264.08,263.36,263.91,48604.0,264.06,264.08,263.36,263.91,48604.0
2017-10-24 14:30:00,263.9,264.0,263.38,263.51,56155.0,263.9,264.0,263.38,263.51,56155.0
2017-10-24 15:00:00,263.55,263.9,263.13,263.26,66200.0,263.55,263.9,263.13,263.26,66200.0
2017-10-24 15:30:00,263.23,264.04,263.11,264.04,147511.0,263.23,264.04,263.11,264.04,147511.0
2017-10-25 09:30:00,264.68,268.51,264.2,266.66,278893.0,264.68,268.51,264.2,266.66,278893.0
2017-10-25 10:00:00,266.39,267.57,264.33,265.79,191389.0,266.39,267.57,264.33,265.79,191389.0
2017-10-25 10:30:00,265.84,266.12,262.84,263.32,186149.0,265.84,266.12,262.84,263.32,186149.0
2017-10-25 11:00:00,263.34,263.54,257.69,260.27,326957.0,263.34,263.54,257.69,260.27,326957.0
2017-10-25 11:30:00,260.38,262.25,259.06,259.15,126759.0,260.38,262.25,259.06,259.15,126759.0
2017-10-25 12:00:00,259.29,260.52,258.7,258.93,112955.0,259.29,260.52,258.7,258.93,112955.0
2017-10-25 12:30:00,258.99,261.23,258.69,261.15,68352.0,258.99,261.23,258.69,261.15,68352.0
2017-10-25 13:00:00,261.14,261.47,260.56,260.88,71854.0,261.14,261.47,260.56,260.88,71854.0
2017-10-25 13:30:00,260.95,261.56,260.75,260.88,98687.0,260.95,261.56,260.75,260.88,98687.0
2017-10-25 14:00:00,260.97,261.75,260.81,260.98,73952.0,260.97,261.75,260.81,260.98,73952.0
2017-10-25 14:30:00,260.98,261.56,260.55,261.24,73312.0,260.98,261.56,260.55,261.24,73312.0
2017-10-25 15:00:00,261.19,262.94,261.18,262.61,176352.0,261.19,262.94,261.18,262.61,176352.0
2017-10-25 15:30:00,262.64,263.2,261.62,263.04,253331.0,262.64,263.2,261.62,263.04,253331.0
2017-10-26 09:30:00,262.06,263.56,259.47,260.27,283400.0,262.06,263.56,259.47,260.27,283400.0
2017-10-26 10:00:00,260.22,261.12,259.47,260.88,159197.0,260.22,261.12,259.47,260.88,159197.0
2017-10-26 10:30:00,260.89,264.34,260.89,263.41,173307.0,260.89,264.34,260.89,263.41,173307.0
2017-10-26 11:00:00,263.44,263.99,262.55,262.81,146844.0,263.44,263.99,262.55,262.81,146844.0
2017-10-26 11:30:00,262.63,263.84,262.36,263.82,104002.0,262.63,263.84,262.36,263.82,104002.0
2017-10-26 12:00:00,263.85,265.51,263.69,264.7,190598.0,263.85,265.51,263.69,264.7,190598.0
2017-10-26 12:30:00,264.62,264.68,263.02,263.09,77691.0,264.62,264.68,263.02,263.09,77691.0
2017-10-26 13:00:00,263.16,263.98,262.88,263.19,62513.0,263.16,263.98,262.88,263.19,62513.0
2017-10-26 13:30:00,263.24,264.75,262.99,264.56,116504.0,263.24,264.75,262.99,264.56,116504.0
2017-10-26 14:00:00,264.54,264.65,263.88,263.97,111764.0,264.54,264.65,263.88,263.97,111764.0
2017-10-26 14:30:00,263.88,264.25,261.04,262.31,229101.0,263.88,264.25,261.04,262.31,229101.0
2017-10-26 15:00:00,262.4,262.56,260.85,261.76,170189.0,262.4,262.56,260.85,261.76,170189.0
2017-10-26 15:30:00,261.77,262.3,260.21,260.62,404057.0,261.77,262.3,260.21,260.62,404057.0
2017-10-27 09:30:00,241.82,247.39,240.01,242.5,2371409.0,241.82,247.39,240.01,242.5,2371409.0
2017-10-27 10:00:00,242.5,245.59,241.6,243.81,808666.0,242.5,245.59,241.6,243.81,808666.0
2017-10-27 10:30:00,243.84,245.24,243.0,243.28,583294.0,243.84,245.24,243.0,243.28,583294.0
2017-10-27 11:00:00,243.2,244.44,240.88,240.98,534577.0,243.2,244.44,240.88,240.98,534577.0
2017-10-27 11:30:00,241.1,242.09,240.13,241.0,396526.0,241.1,242.09,240.13,241.0,396526.0
2017-10-27 12:00:00,241.0,241.75,239.36,240.43,506425.0,241.0,241.75,239.36,240.43,506425.0
2017-10-27 12:30:00,240.32,240.49,238.93,238.96,477860.0,240.32,240.49,238.93,238.96,477860.0
2017-10-27 13:00:00,238.97,239.8,238.35,238.53,302284.0,238.97,239.8,238.35,238.53,302284.0
2017-10-27 13:30:00,238.52,239.35,238.38,238.56,344118.0,238.52,239.35,238.38,238.56,344118.0
2017-10-27 14:00:00,238.53,238.75,235.73,236.59,606791.0,238.53,238.75,235.73,236.59,606791.0
2017-10-27 14:30:00,236.64,238.65,236.46,237.78,274705.0,236.64,238.65,236.46,237.78,274705.0
2017-10-27 15:00:00,237.89,238.15,235.91,237.42,444198.0,237.89,238.15,235.91,237.42,444198.0
2017-10-27 15:30:00,237.28,240.45,237.1,239.24,1043502.0,237.28,240.45,237.1,239.24,1043502.0
2017-10-30 09:30:00,240.96,244.55,240.54,240.8,637095.0,240.96,244.55,240.54,240.8,637095.0
2017-10-30 10:00:00,240.82,241.41,239.23,239.58,451281.0,240.82,241.41,239.23,239.58,451281.0
2017-10-30 10:30:00,239.54,240.82,238.54,239.98,270720.0,239.54,240.82,238.54,239.98,270720.0
2017-10-30 11:00:00,239.98,240.03,238.01,238.16,199274.0,239.98,240.03,238.01,238.16,199274.0
2017-10-30 11:30:00,238.11,238.45,236.9,237.36,261338.0,238.11,238.45,236.9,237.36,261338.0
2017-10-30 12:00:00,237.24,237.34,234.0,234.65,762429.0,237.24,237.34,234.0,234.65,762429.0
2017-10-30 12:30:00,234.66,235.0,232.44,233.62,457638.0,234.66,235.0,232.44,233.62,457638.0
2017-10-30 13:00:00,233.54,236.0,233.54,235.32,155082.0,233.54,236.0,233.54,235.32,155082.0
2017-10-30 13:30:00,235.31,235.86,234.72,235.62,150803.0,235.31,235.86,234.72,235.62,150803.0
2017-10-30 14:00:00,235.57,236.83,235.57,236.3,169369.0,235.57,236.83,235.57,236.3,169369.0
2017-10-30 14:30:00,236.24,236.83,235.22,235.62,132092.0,236.24,236.83,235.22,235.62,132092.0
2017-10-30 15:00:00,235.73,236.17,235.26,235.74,159904.0,235.73,236.17,235.26,235.74,159904.0
2017-10-30 15:30:00,235.83,236.83,235.6,236.41,359801.0,235.83,236.83,235.6,236.41,359801.0
2017-10-31 09:30:00,238.0,241.42,235.03,240.2,524497.0,238.0,241.42,235.03,240.2,524497.0
2017-10-31 10:00:00,240.0,240.92,239.36,240.2,220938.0,240.0,240.92,239.36,240.2,220938.0
2017-10-31 10:30:00,240.15,240.64,239.95,240.59,159163.0,240.15,240.64,239.95,240.59,159163.0
2017-10-31 11:00:00,240.56,242.86,240.5,242.59,250188.0,240.56,242.86,240.5,242.59,250188.0
2017-10-31 11:30:00,242.58,244.41,242.58,243.87,285787.0,242.58,244.41,242.58,243.87,285787.0
2017-10-31 12:00:00,243.85,244.0,243.32,243.65,146583.0,243.85,244.0,243.32,243.65,146583.0
2017-10-31 12:30:00,243.65,244.32,243.5,243.63,135603.0,243.65,244.32,243.5,243.63,135603.0
2017-10-31 13:00:00,243.64,243.79,242.9,243.28,126747.0,243.64,243.79,242.9,243.28,126747.0
2017-10-31 13:30:00,243.22,243.42,242.8,243.04,95793.0,243.22,243.42,242.8,243.04,95793.0
2017-10-31 14:00:00,243.06,244.2,243.05,244.08,125391.0,243.06,244.2,243.05,244.08,125391.0
2017-10-31 14:30:00,244.08,244.18,243.13,243.13,182577.0,244.08,244.18,243.13,243.13,182577.0
2017-10-31 15:00:00,243.16,243.25,242.6,243.23,160702.0,243.16,243.25,242.6,243.23,160702.0
2017-10-31 15:30:00,243.26,244.17,242.85,244.02,497141.0,243.26,244.17,242.85,244.02,497141.0
2017-11-01 09:30:00,248.06,251.18,247.09,250.01,815261.0,248.06,251.18,247.09,250.01,815261.0
2017-11-01 10:00:00,250.02,250.52,248.7,250.0,329962.0,250.02,250.52,248.7,250.0,329962.0
2017-11-01 10:30:00,250.0,250.01,248.13,248.25,223882.0,250.0,250.01,248.13,248.25,223882.0
2017-11-01 11:00:00,248.27,248.72,247.77,247.94,173513.0,248.27,248.72,247.77,247.94,173513.0
2017-11-01 11:30:00,248.03,248.45,246.85,247.01,208063.0,248.03,248.45,246.85,247.01,208063.0
2017-11-01 12:00:00,247.09,247.94,246.74,247.05,116555.0,247.09,247.94,246.74,247.05,116555.0
2017-11-01 12:30:00,247.12,247.81,246.82,247.28,118405.0,247.12,247.81,246.82,247.28,118405.0
2017-11-01 13:00:00,247.34,247.44,245.91,246.41,136390.0,247.34,247.44,245.91,246.41,136390.0
2017-11-01 13:30:00,246.46,247.02,245.99,246.93,115103.0,246.46,247.02,245.99,246.93,115103.0
2017-11-01 14:00:00,247.03,247.4,246.68,247.29,110776.0,247.03,247.4,246.68,247.29,110776.0
2017-11-01 14:30:00,247.3,247.44,246.28,246.49,97434.0,247.3,247.44,246.28,246.49,97434.0
2017-11-01 15:00:00,246.48,246.7,246.08,246.18,91629.0,246.48,246.7,246.08,246.18,91629.0
2017-11-01 15:30:00,246.17,246.26,245.26,245.43,330249.0,246.17,246.26,245.26,245.43,330249.0
2017-11-02 09:30:00,246.37,247.23,243.11,243.99,324372.0,246.37,247.23,243.11,243.99,324372.0
2017-11-02 10:00:00,243.82,244.03,241.71,242.99,245836.0,243.82,244.03,241.71,242.99,245836.0
2017-11-02 10:30:00,242.99,243.01,241.32,241.48,122445.0,242.99,243.01,241.32,241.48,122445.0
2017-11-02 11:00:00,241.52,243.31,240.5,240.53,148471.0,241.52,243.31,240.5,240.53,148471.0
2017-11-02 11:30:00,240.47,241.19,239.5,241.04,199921.0,240.47,241.19,239.5,241.04,199921.0
2017-11-02 12:00:00,241.14,241.95,240.75,241.31,100086.0,241.14,241.95,240.75,241.31,100086.0
2017-11-02 12:30:00,241.22,241.4,240.7,241.05,98918.0,241.22,241.4,240.7,241.05,98918.0
2017-11-02 13:00:00,241.1,241.74,240.68,240.95,61366.0,241.1,241.74,240.68,240.95,61366.0
2017-11-02 13:30:00,240.89,241.12,240.17,240.27,54342.0,240.89,241.12,240.17,240.27,54342.0
2017-11-02 14:00:00,240.28,240.97,239.85,240.92,94817.0,240.28,240.97,239.85,240.92,94817.0
2017-11-02 14:30:00,240.98,241.82,240.79,241.45,85786.0,240.98,241.82,240.79,241.45,85786.0
2017-11-02 15:00:00,241.47,241.8,240.74,240.98,88289.0,241.47,241.8,240.74,240.98,88289.0
2017-11-02 15:30:00,240.99,242.3,240.93,242.02,295174.0,240.99,242.3,240.93,242.02,295174.0
2017-11-03 09:30:00,242.65,244.39,242.5,243.48,207896.0,242.65,244.39,242.5,243.48,207896.0
2017-11-03 10:00:00,243.52,243.66,242.22,242.73,147982.0,243.52,243.66,242.22,242.73,147982.0
2017-11-03 10:30:00,242.81,243.07,240.32,241.76,126921.0,242.81,243.07,240.32,241.76,126921.0
2017-11-03 11:00:00,241.7,242.03,240.8,240.9,71811.0,241.7,242.03,240.8,240.9,71811.0
2017-11-03 11:30:00,240.89,241.89,240.57,241.89,65010.0,240.89,241.89,240.57,241.89,65010.0
2017-11-03 12:00:00,241.91,242.23,241.32,241.96,45281.0,241.91,242.23,241.32,241.96,45281.0
2017-11-03 12:30:00,241.98,242.99,241.7,242.81,42676.0,241.98,242.99,241.7,242.81,42676.0
2017-11-03 13:00:00,242.84,243.1,242.12,242.63,39344.0,242.84,243.1,242.12,242.63,39344.0
2017-11-03 13:30:00,242.54,242.67,241.52,241.73,51580.0,242.54,242.67,241.52,241.73,51580.0
2017-11-03 14:00:00,241.79,242.15,241.58,242.13,63787.0,241.79,242.15,241.58,242.13,63787.0
2017-11-03 14:30:00,242.12,242.27,241.54,241.88,62915.0,242.12,242.27,241.54,241.88,62915.0
2017-11-03 15:00:00,241.9,241.93,241.42,241.42,72187.0,241.9,241.93,241.42,241.42,72187.0
2017-11-03 15:30:00,241.45,241.8,240.95,241.52,192752.0,241.45,241.8,240.95,241.52,192752.0
2017-11-06 09:30:00,242.71,243.4,240.8,243.34,248627.0,242.71,243.4,240.8,243.34,248627.0
2017-11-06 10:00:00,243.21,243.8,242.06,242.37,130704.0,243.21,243.8,242.06,242.37,130704.0
2017-11-06 10:30:00,242.34,243.6,242.05,242.43,93787.0,242.34,243.6,242.05,242.43,93787.0
2017-11-06 11:00:00,242.45,244.83,242.28,244.51,143730.0,242.45,244.83,242.28,244.51,143730.0
2017-11-06 11:30:00,244.49,244.9,243.88,244.42,83977.0,244.49,244.9,243.88,244.42,83977.0
2017-11-06 12:00:00,244.47,246.7,244.39,246.24,113195.0,244.47,246.7,244.39,246.24,113195.0
2017-11-06 12:30:00,246.22,246.22,245.37,245.94,43777.0,246.22,246.22,245.37,245.94,43777.0
2017-11-06 13:00:00,245.83,245.91,245.35,245.64,38131.0,245.83,245.91,245.35,245.64,38131.0
2017-11-06 13:30:00,245.72,245.88,245.31,245.32,81613.0,245.72,245.88,245.31,245.32,81613.0
2017-11-06 14:00:00,245.31,245.5,244.25,244.5,83818.0,245.31,245.5,244.25,244.5,83818.0
2017-11-06 14:30:00,244.51,245.03,244.27,244.88,61271.0,244.51,245.03,244.27,244.88,61271.0
2017-11-06 15:00:00,244.9,245.06,244.62,244.84,60938.0,244.9,245.06,244.62,244.84,60938.0
2017-11-06 15:30:00,244.83,245.07,244.27,244.73,187775.0,244.83,245.07,244.27,244.73,187775.0
2017-11-07 09:30:00,246.32,247.92,244.05,244.12,306159.0,246.32,247.92,244.05,244.12,306159.0
2017-11-07 10:00:00,244.17,245.04,243.16,244.65,142238.0,244.17,245.04,243.16,244.65,142238.0
2017-11-07 10:30:00,244.73,244.99,243.56,244.28,80862.0,244.73,244.99,243.56,244.28,80862.0
2017-11-07 11:00:00,244.14,244.57,242.87,243.0,66514.0,244.14,244.57,242.87,243.0,66514.0
2017-11-07 11:30:00,243.1,244.45,243.0,244.1,73471.0,243.1,244.45,243.0,244.1,73471.0
2017-11-07 12:00:00,244.1,244.1,242.68,243.1,68194.0,244.1,244.1,242.68,243.1,68194.0
2017-11-07 12:30:00,243.16,243.32,242.64,243.31,68756.0,243.16,243.32,242.64,243.31,68756.0
2017-11-07 13:00:00,243.22,243.8,243.2,243.2,62333.0,243.22,243.8,243.2,243.2,62333.0
2017-11-07 13:30:00,243.3,244.25,243.27,243.39,50874.0,243.3,244.25,243.27,243.39,50874.0
2017-11-07 14:00:00,243.42,243.43,242.57,242.89,40395.0,243.42,243.43,242.57,242.89,40395.0
2017-11-07 14:30:00,242.89,243.26,242.7,243.0,32807.0,242.89,243.26,242.7,243.0,32807.0
2017-11-07 15:00:00,243.0,243.2,242.41,242.66,56479.0,243.0,243.2,242.41,242.66,56479.0
2017-11-07 15:30:00,242.76,243.56,242.61,243.44,134631.0,242.76,243.56,242.61,243.44,134631.0
2017-11-08 09:30:00,243.63,244.53,240.33,240.56,328128.0,243.63,244.53,240.33,240.56,328128.0
2017-11-08 10:00:00,240.4,240.86,240.1,240.23,134351.0,240.4,240.86,240.1,240.23,134351.0
2017-11-08 10:30:00,240.25,240.25,238.8,238.9,144110.0,240.25,240.25,238.8,238.9,144110.0
2017-11-08 11:00:00,238.88,240.5,238.87,240.25,106126.0,238.88,240.5,238.87,240.25,106126.0
2017-11-08 11:30:00,240.31,240.95,240.23,240.84,108764.0,240.31,240.95,240.23,240.84,108764.0
2017-11-08 12:00:00,240.77,241.1,240.34,240.9,81655.0,240.77,241.1,240.34,240.9,81655.0
2017-11-08 12:30:00,240.9,240.9,240.45,240.76,53957.0,240.9,240.9,240.45,240.76,53957.0
2017-11-08 13:00:00,240.74,240.98,240.37,240.54,56436.0,240.74,240.98,240.37,240.54,56436.0
2017-11-08 13:30:00,240.51,240.86,240.22,240.77,60059.0,240.51,240.86,240.22,240.77,60059.0
2017-11-08 14:00:00,240.81,241.45,240.77,241.35,73052.0,240.81,241.45,240.77,241.35,73052.0
2017-11-08 14:30:00,241.38,241.44,240.53,241.15,89784.0,241.38,241.44,240.53,241.15,89784.0
2017-11-08 15:00:00,241.03,241.65,240.76,240.84,69226.0,241.03,241.65,240.76,240.84,69226.0
2017-11-08 15:30:00,240.84,241.3,240.42,241.17,205619.0,240.84,241.3,240.42,241.17,205619.0
2017-11-09 09:30:00,237.99,238.99,236.29,237.39,458332.0,237.99,238.99,236.29,237.39,458332.0
2017-11-09 10:00:00,237.3,238.49,237.19,238.2,145147.0,237.3,238.49,237.19,238.2,145147.0
2017-11-09 10:30:00,238.07,239.16,237.9,238.76,109261.0,238.07,239.16,237.9,238.76,109261.0
2017-11-09 11:00:00,238.7,239.91,238.41,238.55,88174.0,238.7,239.91,238.41,238.55,88174.0
2017-11-09 11:30:00,238.49,238.79,238.0,238.1,87176.0,238.49,238.79,238.0,238.1,87176.0
2017-11-09 12:00:00,237.94,238.41,237.6,237.96,79830.0,237.94,238.41,237.6,237.96,79830.0
2017-11-09 12:30:00,237.79,238.0,236.9,237.85,81052.0,237.79,238.0,236.9,237.85,81052.0
2017-11-09 13:00:00,237.84,238.5,237.34,237.93,94861.0,237.84,238.5,237.34,237.93,94861.0
2017-11-09 13:30:00,238.01,238.23,237.23,237.62,69075.0,238.01,238.23,237.23,237.62,69075.0
2017-11-09 14:00:00,237.61,238.4,237.6,238.16,63007.0,237.61,238.4,237.6,238.16,63007.0
2017-11-09 14:30:00,238.15,238.68,237.92,238.6,44601.0,238.15,238.68,237.92,238.6,44601.0
2017-11-09 15:00:00,238.67,239.77,238.5,239.36,79924.0,238.67,239.77,238.5,239.36,79924.0
2017-11-09 15:30:00,239.53,240.55,239.34,240.05,185682.0,239.53,240.55,239.34,240.05,185682.0
2017-11-10 09:30:00,239.58,239.58,237.37,237.62,184240.0,239.58,239.58,237.37,237.62,184240.0
2017-11-10 10:00:00,237.62,237.78,237.0,237.33,111376.0,237.62,237.78,237.0,237.33,111376.0
2017-11-10 10:30:00,237.39,237.41,236.61,237.18,90277.0,237.39,237.41,236.61,237.18,90277.0
2017-11-10 11:00:00,237.2,237.5,236.8,236.93,49936.0,237.2,237.5,236.8,236.93,49936.0
2017-11-10 11:30:00,237.02,237.2,236.5,236.54,69091.0,237.02,237.2,236.5,236.54,69091.0
2017-11-10 12:00:00,236.62,237.27,236.59,237.22,64229.0,236.62,237.27,236.59,237.22,64229.0
2017-11-10 12:30:00,237.15,237.31,236.84,236.91,33811.0,237.15,237.31,236.84,236.91,33811.0
2017-11-10 13:00:00,236.92,237.31,236.75,237.27,36343.0,236.92,237.31,236.75,237.27,36343.0
2017-11-10 13:30:00,237.24,237.31,237.04,237.07,38600.0,237.24,237.31,237.04,237.07,38600.0
2017-11-10 14:00:00,237.18,237.85,237.05,237.42,65307.0,237.18,237.85,237.05,237.42,65307.0
2017-11-10 14:30:00,237.49,237.5,237.15,237.43,46360.0,237.49,237.5,237.15,237.43,46360.0
2017-11-10 15:00:00,237.44,237.76,237.26,237.69,69956.0,237.44,237.76,237.26,237.69,69956.0
2017-11-10 15:30:00,237.71,237.75,237.15,237.34,154422.0,237.71,237.75,237.15,237.34,154422.0
2017-11-13 09:30:00,234.69,235.79,232.02,235.75,422321.0,234.69,235.79,232.02,235.75,422321.0
2017-11-13 10:00:00,235.81,237.61,235.81,237.19,118713.0,235.81,237.61,235.81,237.19,118713.0
2017-11-13 10:30:00,237.1,237.39,236.48,236.59,78099.0,237.1,237.39,236.48,236.59,78099.0
2017-11-13 11:00:00,236.64,237.3,236.16,237.13,49106.0,236.64,237.3,236.16,237.13,49106.0
2017-11-13 11:30:00,237.17,238.18,237.01,238.08,72781.0,237.17,238.18,237.01,238.08,72781.0
2017-11-13 12:00:00,238.0,238.31,237.64,237.92,48275.0,238.0,238.31,237.64,237.92,48275.0
2017-11-13 12:30:00,237.94,238.1,237.25,237.65,44130.0,237.94,238.1,237.25,237.65,44130.0
2017-11-13 13:00:00,237.51,237.63,236.9,236.9,33270.0,237.51,237.63,236.9,236.9,33270.0
2017-11-13 13:30:00,236.9,237.33,236.9,237.21,25450.0,236.9,237.33,236.9,237.21,25450.0
2017-11-13 14:00:00,237.09,237.39,236.88,237.36,30930.0,237.09,237.39,236.88,237.36,30930.0
2017-11-13 14:30:00,237.29,238.46,237.29,238.16,65568.0,237.29,238.46,237.29,238.16,65568.0
2017-11-13 15:00:00,238.08,238.32,237.92,238.09,57338.0,238.08,238.32,237.92,238.09,57338.0
2017-11-13 15:30:00,238.13,238.15,237.07,237.45,149818.0,238.13,238.15,237.07,237.45,149818.0
2017-11-14 09:30:00,236.6,236.9,235.12,235.12,129765.0,236.6,236.9,235.12,235.12,129765.0
2017-11-14 10:00:00,235.21,235.21,233.61,234.25,122856.0,235.21,235.21,233.61,234.25,122856.0
2017-11-14 10:30:00,234.29,234.71,233.6,234.4,105246.0,234.29,234.71,233.6,234.4,105246.0
2017-11-14 11:00:00,234.47,235.45,234.2,234.86,46907.0,234.47,235.45,234.2,234.86,46907.0
2017-11-14 11:30:00,234.86,235.92,234.78,235.6,55435.0,234.86,235.92,234.78,235.6,55435.0
2017-11-14 12:00:00,235.4,235.54,234.22,234.33,56862.0,235.4,235.54,234.22,234.33,56862.0
2017-11-14 12:30:00,234.42,234.43,233.23,233.49,83102.0,234.42,234.43,233.23,233.49,83102.0
2017-11-14 13:00:00,233.54,233.88,232.92,233.64,85065.0,233.54,233.88,232.92,233.64,85065.0
2017-11-14 13:30:00,233.6,233.86,233.12,233.61,57745.0,233.6,233.86,233.12,233.61,57745.0
2017-11-14 14:00:00,233.65,234.77,233.46,234.59,66372.0,233.65,234.77,233.46,234.59,66372.0
2017-11-14 14:30:00,234.51,235.3,234.4,235.24,63390.0,234.51,235.3,234.4,235.24,63390.0
2017-11-14 15:00:00,235.28,235.88,235.11,235.11,61190.0,235.28,235.88,235.11,235.11,61190.0
2017-11-14 15:30:00,235.11,235.39,234.71,234.92,137736.0,235.11,235.39,234.71,234.92,137736.0
2017-11-15 09:30:00,232.89,232.89,226.01,228.85,901287.0,232.89,232.89,226.01,228.85,901287.0
2017-11-15 10:00:00,228.83,233.48,228.78,233.06,246679.0,228.83,233.48,228.78,233.06,246679.0
2017-11-15 10:30:00,233.17,234.39,232.72,233.0,101838.0,233.17,234.39,232.72,233.0,101838.0
2017-11-15 11:00:00,233.07,233.62,232.5,233.56,83341.0,233.07,233.62,232.5,233.56,83341.0
2017-11-15 11:30:00,233.44,233.57,232.85,233.51,70435.0,233.44,233.57,232.85,233.51,70435.0
2017-11-15 12:00:00,233.51,233.51,232.32,233.38,89431.0,233.51,233.51,232.32,233.38,89431.0
2017-11-15 12:30:00,233.36,234.11,233.3,233.88,58927.0,233.36,234.11,233.3,233.88,58927.0
2017-11-15 13:00:00,233.93,234.16,233.71,233.92,52795.0,233.93,234.16,233.71,233.92,52795.0
2017-11-15 13:30:00,233.98,234.71,233.89,234.46,58861.0,233.98,234.71,233.89,234.46,58861.0
2017-11-15 14:00:00,234.56,234.57,233.75,234.14,74376.0,234.56,234.57,233.75,234.14,74376.0
2017-11-15 14:30:00,234.09,234.84,234.08,234.68,73419.0,234.09,234.84,234.08,234.68,73419.0
2017-11-15 15:00:00,234.67,234.79,233.98,234.14,71167.0,234.67,234.79,233.98,234.14,71167.0
2017-11-15 15:30:00,234.18,234.49,233.84,234.21,193105.0,234.18,234.49,233.84,234.21,193105.0
2017-11-16 09:30:00,236.71,237.18,234.26,236.5,286962.0,236.71,237.18,234.26,236.5,286962.0
2017-11-16 10:00:00,236.6,237.37,235.87,235.99,106843.0,236.6,237.37,235.87,235.99,106843.0
2017-11-16 10:30:00,235.96,236.48,235.59,236.14,90028.0,235.96,236.48,235.59,236.14,90028.0
2017-11-16 11:00:00,236.15,236.38,235.73,236.25,82365.0,236.15,236.38,235.73,236.25,82365.0
2017-11-16 11:30:00,236.28,236.36,235.81,236.0,50850.0,236.28,236.36,235.81,236.0,50850.0
2017-11-16 12:00:00,235.93,236.95,235.91,236.84,117041.0,235.93,236.95,235.91,236.84,117041.0
2017-11-16 12:30:00,236.84,238.06,236.73,237.91,95282.0,236.84,238.06,236.73,237.91,95282.0
2017-11-16 13:00:00,237.92,238.23,237.25,237.36,89513.0,237.92,238.23,237.25,237.36,89513.0
2017-11-16 13:30:00,237.36,238.1,237.2,238.1,53903.0,237.36,238.1,237.2,238.1,53903.0
2017-11-16 14:00:00,238.08,239.48,238.05,239.46,86942.0,238.08,239.48,238.05,239.46,86942.0
2017-11-16 14:30:00,239.41,240.6,239.29,240.33,140452.0,239.41,240.6,239.29,240.33,140452.0
2017-11-16 15:00:00,240.42,240.71,239.52,240.43,149659.0,240.42,240.71,239.52,240.43,149659.0
2017-11-16 15:30:00,240.4,240.48,239.22,239.25,278049.0,240.4,240.48,239.22,239.25,278049.0
2017-11-17 09:30:00,241.58,242.92,240.67,242.84,444638.0,241.58,242.92,240.67,242.84,444638.0
2017-11-17 10:00:00,242.85,243.04,240.26,241.39,232235.0,242.85,243.04,240.26,241.39,232235.0
2017-11-17 10:30:00,241.3,241.45,240.33,241.37,99862.0,241.3,241.45,240.33,241.37,99862.0
2017-11-17 11:00:00,241.38,241.42,240.71,241.14,71508.0,241.38,241.42,240.71,241.14,71508.0
2017-11-17 11:30:00,241.13,241.55,240.84,241.48,97595.0,241.13,241.55,240.84,241.48,97595.0
2017-11-17 12:00:00,241.42,241.65,241.3,241.5,65360.0,241.42,241.65,241.3,241.5,65360.0
2017-11-17 12:30:00,241.46,241.61,241.34,241.56,58004.0,241.46,241.61,241.34,241.56,58004.0
2017-11-17 13:00:00,241.55,241.76,241.46,241.52,46800.0,241.55,241.76,241.46,241.52,46800.0
2017-11-17 13:30:00,241.56,241.56,240.07,240.14,93693.0,241.56,241.56,240.07,240.14,93693.0
2017-11-17 14:00:00,240.09,240.2,239.33,239.43,179774.0,240.09,240.2,239.33,239.43,179774.0
2017-11-17 14:30:00,239.36,239.69,239.01,239.23,93804.0,239.36,239.69,239.01,239.23,93804.0
2017-11-17 15:00:00,239.26,239.6,239.26,239.5,39788.0,239.26,239.6,239.26,239.5,39788.0
2017-11-17 15:30:00,239.5,239.83,239.2,239.28,254400.0,239.5,239.83,239.2,239.28,254400.0
2017-11-20 09:30:00,241.0,242.63,240.62,241.79,372077.0,241.0,242.63,240.62,241.79,372077.0
2017-11-20 10:00:00,241.79,242.13,239.52,240.07,199735.0,241.79,242.13,239.52,240.07,199735.0
2017-11-20 10:30:00,240.06,240.43,239.79,240.04,102958.0,240.06,240.43,239.79,240.04,102958.0
2017-11-20 11:00:00,239.95,240.7,239.74,239.74,80501.0,239.95,240.7,239.74,239.74,80501.0
2017-11-20 11:30:00,239.65,239.81,239.24,239.59,113556.0,239.65,239.81,239.24,239.59,113556.0
2017-11-20 12:00:00,239.58,239.63,237.66,238.38,113639.0,239.58,239.63,237.66,238.38,113639.0
2017-11-20 12:30:00,238.38,238.51,237.93,238.32,67702.0,238.38,238.51,237.93,238.32,67702.0
2017-11-20 13:00:00,238.37,238.52,237.93,238.47,51846.0,238.37,238.52,237.93,238.47,51846.0
2017-11-20 13:30:00,238.5,238.5,237.93,238.03,57550.0,238.5,238.5,237.93,238.03,57550.0
2017-11-20 14:00:00,238.03,238.63,237.78,238.63,70633.0,238.03,238.63,237.78,238.63,70633.0
2017-11-20 14:30:00,238.56,239.1,238.48,238.86,60820.0,238.56,239.1,238.48,238.86,60820.0
2017-11-20 15:00:00,238.86,239.09,238.68,238.88,63491.0,238.86,239.09,238.68,238.88,63491.0
2017-11-20 15:30:00,238.88,238.9,238.5,238.53,206429.0,238.88,238.9,238.5,238.53,206429.0
2017-11-21 09:30:00,242.0,244.27,240.19,244.16,488489.0,242.0,244.27,240.19,244.16,488489.0
2017-11-21 10:00:00,244.02,245.5,242.99,244.86,313635.0,244.02,245.5,242.99,244.86,313635.0
2017-11-21 10:30:00,244.84,245.5,244.21,245.5,229806.0,244.84,245.5,244.21,245.5,229806.0
2017-11-21 11:00:00,245.5,246.4,245.5,246.0,164320.0,245.5,246.4,245.5,246.0,164320.0
2017-11-21 11:30:00,246.04,246.9,245.6,246.5,118483.0,246.04,246.9,245.6,246.5,118483.0
2017-11-21 12:00:00,246.52,246.56,245.74,246.15,66678.0,246.52,246.56,245.74,246.15,66678.0
2017-11-21 12:30:00,246.11,246.2,245.35,245.35,79544.0,246.11,246.2,245.35,245.35,79544.0
2017-11-21 13:00:00,245.37,245.7,244.75,245.7,76430.0,245.37,245.7,244.75,245.7,76430.0
2017-11-21 13:30:00,245.7,246.07,245.01,245.01,72375.0,245.7,246.07,245.01,245.01,72375.0
2017-11-21 14:00:00,245.17,245.24,244.56,245.19,43962.0,245.17,245.24,244.56,245.19,43962.0
2017-11-21 14:30:00,245.18,245.29,244.79,244.93,44127.0,245.18,245.29,244.79,244.93,44127.0
2017-11-21 15:00:00,244.92,245.09,244.23,244.74,55018.0,244.92,245.09,244.23,244.74,55018.0
2017-11-21 15:30:00,244.68,244.77,244.03,244.33,193071.0,244.68,244.77,244.03,244.33,193071.0
2017-11-22 09:30:00,246.55,248.36,246.39,248.1,522065.0,246.55,248.36,246.39,248.1,522065.0
2017-11-22 10:00:00,248.0,250.88,247.87,250.73,403278.0,248.0,250.88,247.87,250.73,403278.0
2017-11-22 10:30:00,250.74,252.09,250.0,251.91,380998.0,250.74,252.09,250.0,251.91,380998.0
2017-11-22 11:00:00,251.88,252.9,251.07,251.21,286927.0,251.88,252.9,251.07,251.21,286927.0
2017-11-22 11:30:00,251.15,251.75,250.5,251.75,174339.0,251.15,251.75,250.5,251.75,174339.0
2017-11-22 12:00:00,251.73,251.78,250.8,251.1,104767.0,251.73,251.78,250.8,251.1,104767.0
2017-11-22 12:30:00,251.08,251.2,250.44,250.67,69178.0,251.08,251.2,250.44,250.67,69178.0
2017-11-22 13:00:00,250.71,252.12,250.69,251.54,120189.0,250.71,252.12,250.69,251.54,120189.0
2017-11-22 13:30:00,251.48,251.48,250.83,251.32,54142.0,251.48,251.48,250.83,251.32,54142.0
2017-11-22 14:00:00,251.3,251.44,250.07,250.16,102331.0,251.3,251.44,250.07,250.16,102331.0
2017-11-22 14:30:00,250.3,250.44,249.02,249.04,115209.0,250.3,250.44,249.02,249.04,115209.0
2017-11-22 15:00:00,249.02,249.83,248.25,249.75,155136.0,249.02,249.83,248.25,249.75,155136.0
2017-11-22 15:30:00,249.82,250.08,249.5,249.76,212409.0,249.82,250.08,249.5,249.76,212409.0
2017-11-24 09:30:00,249.5,250.38,245.73,246.67,413755.0,249.5,250.38,245.73,246.67,413755.0
2017-11-24 10:00:00,246.65,248.32,246.4,248.07,161236.0,246.65,248.32,246.4,248.07,161236.0
2017-11-24 10:30:00,248.07,248.48,247.5,248.44,126422.0,248.07,248.48,247.5,248.44,126422.0
2017-11-24 11:00:00,248.36,249.82,248.36,249.22,134876.0,248.36,249.82,248.36,249.22,134876.0
2017-11-24 11:30:00,249.32,249.89,249.02,249.6,102586.0,249.32,249.89,249.02,249.6,102586.0
2017-11-24 12:00:00,249.69,249.84,248.63,248.84,124874.0,249.69,249.84,248.63,248.84,124874.0
2017-11-24 12:30:00,248.91,249.54,248.41,249.4,158881.0,248.91,249.54,248.41,249.4,158881.0
2017-11-27 09:30:00,246.0,247.3,245.62,245.86,306587.0,246.0,247.3,245.62,245.86,306587.0
2017-11-27 10:00:00,245.94,247.98,245.7,247.47,146638.0,245.94,247.98,245.7,247.47,146638.0
2017-11-27 10:30:00,247.48,248.74,247.33,247.74,99920.0,247.48,248.74,247.33,247.74,99920.0
2017-11-27 11:00:00,247.53,248.97,247.33,247.51,136651.0,247.53,248.97,247.33,247.51,136651.0
2017-11-27 11:30:00,247.5,248.55,247.42,248.07,74416.0,247.5,248.55,247.42,248.07,74416.0
2017-11-27 12:00:00,248.06,248.29,247.82,248.16,74117.0,248.06,248.29,247.82,248.16,74117.0
2017-11-27 12:30:00,248.12,248.42,246.95,247.35,99774.0,248.12,248.42,246.95,247.35,99774.0
2017-11-27 13:00:00,247.37,248.11,247.07,248.0,48165.0,247.37,248.11,247.07,248.0,48165.0
2017-11-27 13:30:00,247.96,248.17,247.61,247.96,45185.0,247.96,248.17,247.61,247.96,45185.0
2017-11-27 14:00:00,247.93,248.1,247.64,247.92,69817.0,247.93,248.1,247.64,247.92,69817.0
2017-11-27 14:30:00,247.87,247.87,246.95,247.11,88811.0,247.87,247.87,246.95,247.11,88811.0
2017-11-27 15:00:00,247.04,247.35,246.95,247.21,71357.0,247.04,247.35,246.95,247.21,71357.0
2017-11-27 15:30:00,247.24,247.58,246.84,247.02,217487.0,247.24,247.58,246.84,247.02,217487.0
2017-11-28 09:30:00,249.0,249.0,243.11,243.12,462602.0,249.0,249.0,243.11,243.12,462602.0
2017-11-28 10:00:00,243.26,245.13,243.18,244.42,165924.0,243.26,245.13,243.18,244.42,165924.0
2017-11-28 10:30:00,244.36,244.99,242.92,243.17,158726.0,244.36,244.99,242.92,243.17,158726.0
2017-11-28 11:00:00,243.18,243.71,242.64,243.5,129117.0,243.18,243.71,242.64,243.5,129117.0
2017-11-28 11:30:00,243.46,244.86,243.46,244.03,91512.0,243.46,244.86,243.46,244.03,91512.0
2017-11-28 12:00:00,244.03,244.3,243.54,243.96,74308.0,244.03,244.3,243.54,243.96,74308.0
2017-11-28 12:30:00,243.93,244.09,243.0,243.27,69019.0,243.93,244.09,243.0,243.27,69019.0
2017-11-28 13:00:00,243.22,243.92,242.9,243.26,64689.0,243.22,243.92,242.9,243.26,64689.0
2017-11-28 13:30:00,243.13,244.07,242.74,242.74,92954.0,243.13,244.07,242.74,242.74,92954.0
2017-11-28 14:00:00,242.76,243.13,241.91,242.9,104038.0,242.76,243.13,241.91,242.9,104038.0
2017-11-28 14:30:00,242.89,243.2,242.36,242.63,55928.0,242.89,243.2,242.36,242.63,55928.0
2017-11-28 15:00:00,242.64,242.94,242.57,242.8,62004.0,242.64,242.94,242.57,242.8,62004.0
2017-11-28 15:30:00,242.88,244.04,242.86,244.04,231425.0,242.88,244.04,242.86,244.04,231425.0
2017-11-29 09:30:00,242.32,243.88,238.81,241.39,354041.0,242.32,243.88,238.81,241.39,354041.0
2017-11-29 10:00:00,241.38,241.38,235.46,237.93,321849.0,241.38,241.38,235.46,237.93,321849.0
2017-11-29 10:30:00,237.77,237.99,236.5,237.11,182806.0,237.77,237.99,236.5,237.11,182806.0
2017-11-29 11:00:00,237.1,237.39,233.05,234.52,328778.0,237.1,237.39,233.05,234.52,328778.0
2017-11-29 11:30:00,234.49,234.64,231.45,231.45,195572.0,234.49,234.64,231.45,231.45,195572.0
2017-11-29 12:00:00,231.45,235.41,229.01,235.41,438992.0,231.45,235.41,229.01,235.41,438992.0
2017-11-29 12:30:00,235.44,236.48,234.87,235.13,117667.0,235.44,236.48,234.87,235.13,117667.0
2017-11-29 13:00:00,235.12,235.27,234.24,234.6,94873.0,235.12,235.27,234.24,234.6,94873.0
2017-11-29 13:30:00,234.67,235.25,234.29,235.11,100086.0,234.67,235.25,234.29,235.11,100086.0
2017-11-29 14:00:00,235.06,236.29,234.9,235.4,85152.0,235.06,236.29,234.9,235.4,85152.0
2017-11-29 14:30:00,235.52,235.71,234.95,235.13,99893.0,235.52,235.71,234.95,235.13,99893.0
2017-11-29 15:00:00,235.14,235.44,234.34,234.73,105697.0,235.14,235.44,234.34,234.73,105697.0
2017-11-29 15:30:00,234.72,235.83,234.49,235.41,246885.0,234.72,235.83,234.49,235.41,246885.0
2017-11-30 09:30:00,237.38,238.2,235.19,237.11,439240.0,237.38,238.2,235.19,237.11,439240.0
2017-11-30 10:00:00,237.11,238.1,236.96,237.19,335923.0,237.11,238.1,236.96,237.19,335923.0
2017-11-30 10:30:00,237.24,238.99,237.24,237.81,350009.0,237.24,238.99,237.24,237.81,350009.0
2017-11-30 11:00:00,237.84,238.73,237.74,238.07,103505.0,237.84,238.73,237.74,238.07,103505.0
2017-11-30 11:30:00,237.99,238.34,237.79,238.18,98108.0,237.99,238.34,237.79,238.18,98108.0
2017-11-30 12:00:00,238.12,238.32,237.8,238.17,59911.0,238.12,238.32,237.8,238.17,59911.0
2017-11-30 12:30:00,238.14,238.42,237.83,238.29,116546.0,238.14,238.42,237.83,238.29,116546.0
2017-11-30 13:00:00,238.33,238.73,237.93,238.28,66272.0,238.33,238.73,237.93,238.28,66272.0
2017-11-30 13:30:00,238.36,238.49,237.97,238.32,66240.0,238.36,238.49,237.97,238.32,66240.0
2017-11-30 14:00:00,238.45,238.69,237.95,238.69,70142.0,238.45,238.69,237.95,238.69,70142.0
2017-11-30 14:30:00,238.6,238.63,238.01,238.14,54226.0,238.6,238.63,238.01,238.14,54226.0
2017-11-30 15:00:00,238.23,238.37,237.75,238.37,56909.0,238.23,238.37,237.75,238.37,56909.0
2017-11-30 15:30:00,238.37,239.19,238.16,238.51,298355.0,238.37,239.19,238.16,238.51,298355.0
2017-12-01 09:30:00,233.65,236.66,232.51,234.06,446449.0,233.65,236.66,232.51,234.06,446449.0
2017-12-01 10:00:00,234.04,238.64,233.78,238.2,257768.0,234.04,238.64,233.78,238.2,257768.0
2017-12-01 10:30:00,238.11,238.44,237.17,238.11,96026.0,238.11,238.44,237.17,238.11,96026.0
2017-12-01 11:00:00,238.0,238.4,235.56,235.57,147106.0,238.0,238.4,235.56,235.57,147106.0
2017-12-01 11:30:00,235.73,236.88,234.0,235.8,213661.0,235.73,236.88,234.0,235.8,213661.0
2017-12-01 12:00:00,235.37,237.04,234.8,235.98,89472.0,235.37,237.04,234.8,235.98,89472.0
2017-12-01 12:30:00,235.78,237.08,234.8,236.92,66288.0,235.78,237.08,234.8,236.92,66288.0
2017-12-01 13:00:00,236.66,237.29,235.86,236.55,45398.0,236.66,237.29,235.86,236.55,45398.0
2017-12-01 13:30:00,236.52,236.86,235.58,235.75,52802.0,236.52,236.86,235.58,235.75,52802.0
2017-12-01 14:00:00,235.76,236.55,235.6,236.45,47826.0,235.76,236.55,235.6,236.45,47826.0
2017-12-01 14:30:00,236.47,236.55,235.23,235.51,91105.0,236.47,236.55,235.23,235.51,91105.0
2017-12-01 15:00:00,235.6,235.63,234.82,235.02,77330.0,235.6,235.63,234.82,235.02,77330.0
2017-12-01 15:30:00,235.13,235.66,234.93,235.06,196487.0,235.13,235.66,234.93,235.06,196487.0
2017-12-04 09:30:00,237.71,237.92,234.25,235.81,376479.0,237.71,237.92,234.25,235.81,376479.0
2017-12-04 10:00:00,235.33,235.78,231.55,232.44,335769.0,235.33,235.78,231.55,232.44,335769.0
2017-12-04 10:30:00,232.39,232.6,226.35,227.15,542144.0,232.39,232.6,226.35,227.15,542144.0
2017-12-04 11:00:00,227.16,230.45,226.99,230.19,290340.0,227.16,230.45,226.99,230.19,290340.0
2017-12-04 11:30:00,230.22,231.42,229.68,230.98,133751.0,230.22,231.42,229.68,230.98,133751.0
2017-12-04 12:00:00,231.12,231.96,230.36,231.08,99916.0,231.12,231.96,230.36,231.08,99916.0
2017-12-04 12:30:00,231.23,232.63,230.98,232.31,66573.0,231.23,232.63,230.98,232.31,66573.0
2017-12-04 13:00:00,232.23,233.34,232.17,233.2,98198.0,232.23,233.34,232.17,233.2,98198.0
2017-12-04 13:30:00,233.07,233.3,232.55,232.89,48287.0,233.07,233.3,232.55,232.89,48287.0
2017-12-04 14:00:00,232.99,233.13,231.5,231.77,52271.0,232.99,233.13,231.5,231.77,52271.0
2017-12-04 14:30:00,231.76,232.4,230.91,230.95,88075.0,231.76,232.4,230.91,230.95,88075.0
2017-12-04 15:00:00,230.96,231.83,230.56,231.53,97248.0,230.96,231.83,230.56,231.53,97248.0
2017-12-04 15:30:00,231.5,231.57,228.9,229.69,427731.0,231.5,231.57,228.9,229.69,427731.0
2017-12-05 09:30:00,226.0,231.09,225.5,230.13,333739.0,226.0,231.09,225.5,230.13,333739.0
2017-12-05 10:00:00,230.05,231.0,228.67,229.54,105299.0,230.05,231.0,228.67,229.54,105299.0
2017-12-05 10:30:00,229.4,231.45,229.09,231.19,209801.0,229.4,231.45,229.09,231.19,209801.0
2017-12-05 11:00:00,231.19,233.83,231.05,233.56,261003.0,231.19,233.83,231.05,233.56,261003.0
2017-12-05 11:30:00,233.63,234.1,232.35,232.51,112190.0,233.63,234.1,232.35,232.51,112190.0
2017-12-05 12:00:00,232.58,232.91,231.96,232.54,84333.0,232.58,232.91,231.96,232.54,84333.0
2017-12-05 12:30:00,232.52,232.92,232.0,232.01,103743.0,232.52,232.92,232.0,232.01,103743.0
2017-12-05 13:00:00,231.91,232.81,231.89,232.36,74002.0,231.91,232.81,231.89,232.36,74002.0
2017-12-05 13:30:00,232.28,233.49,232.06,233.25,79172.0,232.28,233.49,232.06,233.25,79172.0
2017-12-05 14:00:00,233.41,233.59,231.88,231.95,174188.0,233.41,233.59,231.88,231.95,174188.0
2017-12-05 14:30:00,231.99,231.99,230.75,231.02,130757.0,231.99,231.99,230.75,231.02,130757.0
2017-12-05 15:00:00,230.83,232.95,230.71,232.72,106025.0,230.83,232.95,230.71,232.72,106025.0
2017-12-05 15:30:00,232.66,232.86,231.7,231.74,209038.0,232.66,232.86,231.7,231.74,209038.0
2017-12-06 09:30:00,228.35,231.16,228.1,228.7,323902.0,228.35,231.16,228.1,228.7,323902.0
2017-12-06 10:00:00,228.52,229.75,228.52,229.03,200870.0,228.52,229.75,228.52,229.03,200870.0
2017-12-06 10:30:00,229.04,229.36,227.69,227.94,186085.0,229.04,229.36,227.69,227.94,186085.0
2017-12-06 11:00:00,228.07,228.92,227.22,227.62,126453.0,228.07,228.92,227.22,227.62,126453.0
2017-12-06 11:30:00,227.61,229.07,227.6,228.91,81750.0,227.61,229.07,227.6,228.91,81750.0
2017-12-06 12:00:00,229.05,229.83,228.7,228.94,91801.0,229.05,229.83,228.7,228.94,91801.0
2017-12-06 12:30:00,228.89,229.43,228.55,228.88,48209.0,228.89,229.43,228.55,228.88,48209.0
2017-12-06 13:00:00,228.79,229.07,228.38,229.07,62386.0,228.79,229.07,228.38,229.07,62386.0
2017-12-06 13:30:00,229.07,230.28,229.05,230.15,55241.0,229.07,230.28,229.05,230.15,55241.0
2017-12-06 14:00:00,230.22,231.89,230.22,231.37,86220.0,230.22,231.89,230.22,231.37,86220.0
2017-12-06 14:30:00,231.36,231.38,230.69,230.85,46316.0,231.36,231.38,230.69,230.85,46316.0
2017-12-06 15:00:00,230.9,231.35,230.72,231.02,59934.0,230.9,231.35,230.72,231.02,59934.0
2017-12-06 15:30:00,231.1,231.36,230.43,231.15,197596.0,231.1,231.36,230.43,231.15,197596.0
2017-12-07 09:30:00,231.16,235.04,231.15,234.3,262126.0,231.16,235.04,231.15,234.3,262126.0
2017-12-07 10:00:00,234.12,235.1,232.83,234.53,151210.0,234.12,235.1,232.83,234.53,151210.0
2017-12-07 10:30:00,234.53,235.07,234.1,234.73,117459.0,234.53,235.07,234.1,234.73,117459.0
2017-12-07 11:00:00,234.52,235.36,233.59,235.2,100149.0,234.52,235.36,233.59,235.2,100149.0
2017-12-07 11:30:00,235.28,235.66,234.98,235.54,77528.0,235.28,235.66,234.98,235.54,77528.0
2017-12-07 12:00:00,235.62,235.62,234.64,235.1,57039.0,235.62,235.62,234.64,235.1,57039.0
2017-12-07 12:30:00,235.06,235.2,234.7,234.71,37697.0,235.06,235.2,234.7,234.71,37697.0
2017-12-07 13:00:00,234.8,234.97,233.81,234.08,53916.0,234.8,234.97,233.81,234.08,53916.0
2017-12-07 13:30:00,234.08,234.14,232.51,232.76,61957.0,234.08,234.14,232.51,232.76,61957.0
2017-12-07 14:00:00,232.78,233.25,232.53,232.6,53960.0,232.78,233.25,232.53,232.6,53960.0
2017-12-07 14:30:00,232.63,232.96,232.19,232.79,64808.0,232.63,232.96,232.19,232.79,64808.0
2017-12-07 15:00:00,232.81,232.95,232.51,232.77,64779.0,232.81,232.95,232.51,232.77,64779.0
2017-12-07 15:30:00,232.77,233.43,232.6,233.02,202258.0,232.77,233.43,232.6,233.02,202258.0
2017-12-08 09:30:00,236.91,237.74,235.95,237.16,280321.0,236.91,237.74,235.95,237.16,280321.0
2017-12-08 10:00:00,237.0,237.4,236.25,236.74,178870.0,237.0,237.4,236.25,236.74,178870.0
2017-12-08 10:30:00,236.7,237.19,236.24,236.98,82254.0,236.7,237.19,236.24,236.98,82254.0
2017-12-08 11:00:00,236.93,237.18,236.82,236.98,62659.0,236.93,237.18,236.82,236.98,62659.0
2017-12-08 11:30:00,236.89,236.98,235.8,236.34,136868.0,236.89,236.98,235.8,236.34,136868.0
2017-12-08 12:00:00,236.33,236.99,236.09,236.99,49926.0,236.33,236.99,236.09,236.99,49926.0
2017-12-08 12:30:00,236.99,237.3,236.4,236.61,56437.0,236.99,237.3,236.4,236.61,56437.0
2017-12-08 13:00:00,236.64,236.83,236.41,236.73,46262.0,236.64,236.83,236.41,236.73,46262.0
2017-12-08 13:30:00,236.8,237.34,236.7,237.28,56665.0,236.8,237.34,236.7,237.28,56665.0
2017-12-08 14:00:00,237.3,237.33,236.3,236.53,72133.0,237.3,237.33,236.3,236.53,72133.0
2017-12-08 14:30:00,236.53,236.7,236.33,236.41,53961.0,236.53,236.7,236.33,236.41,53961.0
2017-12-08 15:00:00,236.44,236.85,236.21,236.64,103786.0,236.44,236.85,236.21,236.64,103786.0
2017-12-08 15:30:00,236.64,236.77,234.43,234.59,456729.0,236.64,236.77,234.43,234.59,456729.0
2017-12-11 09:30:00,235.5,236.63,234.59,235.26,314038.0,235.5,236.63,234.59,235.26,314038.0
2017-12-11 10:00:00,235.25,235.51,234.1,234.89,151864.0,235.25,235.51,234.1,234.89,151864.0
2017-12-11 10:30:00,234.91,235.22,233.6,233.6,78829.0,234.91,235.22,233.6,233.6,78829.0
2017-12-11 11:00:00,233.59,234.83,233.25,233.57,154068.0,233.59,234.83,233.25,233.57,154068.0
2017-12-11 11:30:00,233.56,234.6,233.16,234.5,75766.0,233.56,234.6,233.16,234.5,75766.0
2017-12-11 12:00:00,234.5,234.84,234.15,234.55,93953.0,234.5,234.84,234.15,234.55,93953.0
2017-12-11 12:30:00,234.44,235.07,234.39,234.89,80286.0,234.44,235.07,234.39,234.89,80286.0
2017-12-11 13:00:00,234.87,234.96,234.31,234.32,53902.0,234.87,234.96,234.31,234.32,53902.0
2017-12-11 13:30:00,234.27,234.63,234.27,234.46,54230.0,234.27,234.63,234.27,234.46,54230.0
2017-12-11 14:00:00,234.45,234.99,233.71,233.82,81782.0,234.45,234.99,233.71,233.82,81782.0
2017-12-11 14:30:00,233.87,233.98,233.25,233.45,59684.0,233.87,233.98,233.25,233.45,59684.0
2017-12-11 15:00:00,233.53,233.79,233.44,233.5,70644.0,233.53,233.79,233.44,233.5,70644.0
2017-12-11 15:30:00,233.52,233.74,233.43,233.5,235054.0,233.52,233.74,233.43,233.5,235054.0
2017-12-12 09:30:00,231.51,232.91,230.43,232.44,299297.0,231.51,232.91,230.43,232.44,299297.0
2017-12-12 10:00:00,232.64,232.74,231.3,232.0,138344.0,232.64,232.74,231.3,232.0,138344.0
2017-12-12 10:30:00,232.1,232.61,231.43,231.98,70247.0,232.1,232.61,231.43,231.98,70247.0
2017-12-12 11:00:00,231.89,232.29,231.52,232.19,59462.0,231.89,232.29,231.52,232.19,59462.0
2017-12-12 11:30:00,232.27,232.51,231.85,232.39,162442.0,232.27,232.51,231.85,232.39,162442.0
2017-12-12 12:00:00,232.29,232.55,231.68,231.85,71932.0,232.29,232.55,231.68,231.85,71932.0
2017-12-12 12:30:00,231.75,232.27,231.11,231.22,75180.0,231.75,232.27,231.11,231.22,75180.0
2017-12-12 13:00:00,231.21,231.33,230.5,230.9,71381.0,231.21,231.33,230.5,230.9,71381.0
2017-12-12 13:30:00,230.86,230.86,229.92,230.45,77794.0,230.86,230.86,229.92,230.45,77794.0
2017-12-12 14:00:00,230.42,230.68,230.25,230.64,78115.0,230.42,230.68,230.25,230.64,78115.0
2017-12-12 14:30:00,230.65,232.15,230.62,232.15,82567.0,230.65,232.15,230.62,232.15,82567.0
2017-12-12 15:00:00,232.21,232.7,232.15,232.4,57706.0,232.21,232.7,232.15,232.4,57706.0
2017-12-12 15:30:00,232.4,232.95,232.35,232.61,209309.0,232.4,232.95,232.35,232.61,209309.0
2017-12-13 09:30:00,234.88,237.17,234.11,235.74,281737.0,234.88,237.17,234.11,235.74,281737.0
2017-12-13 10:00:00,235.53,235.87,234.72,234.77,91528.0,235.53,235.87,234.72,234.77,91528.0
2017-12-13 10:30:00,234.9,236.0,234.43,235.64,79746.0,234.9,236.0,234.43,235.64,79746.0
2017-12-13 11:00:00,235.68,235.76,233.9,233.97,108114.0,235.68,235.76,233.9,233.97,108114.0
2017-12-13 11:30:00,233.85,234.18,232.8,233.21,111452.0,233.85,234.18,232.8,233.21,111452.0
2017-12-13 12:00:00,233.31,233.31,232.08,233.06,53355.0,233.31,233.31,232.08,233.06,53355.0
2017-12-13 12:30:00,233.13,233.46,232.64,232.89,52726.0,233.13,233.46,232.64,232.89,52726.0
2017-12-13 13:00:00,232.92,233.02,232.19,232.67,77093.0,232.92,233.02,232.19,232.67,77093.0
2017-12-13 13:30:00,232.6,232.8,231.85,232.36,84961.0,232.6,232.8,231.85,232.36,84961.0
2017-12-13 14:00:00,232.46,233.5,232.09,232.36,71257.0,232.46,233.5,232.09,232.36,71257.0
2017-12-13 14:30:00,232.34,233.57,232.3,233.57,69321.0,232.34,233.57,232.3,233.57,69321.0
2017-12-13 15:00:00,233.51,234.2,233.29,233.98,96031.0,233.51,234.2,233.29,233.98,96031.0
2017-12-13 15:30:00,234.02,234.25,233.21,233.23,197369.0,234.02,234.25,233.21,233.23,197369.0
2017-12-14 09:30:00,233.06,233.15,228.84,229.2,400853.0,233.06,233.15,228.84,229.2,400853.0
2017-12-14 10:00:00,229.31,231.25,227.81,230.55,433682.0,229.31,231.25,227.81,230.55,433682.0
2017-12-14 10:30:00,230.65,231.95,230.0,231.65,86600.0,230.65,231.95,230.0,231.65,86600.0
2017-12-14 11:00:00,231.53,232.54,231.0,231.15,94225.0,231.53,232.54,231.0,231.15,94225.0
2017-12-14 11:30:00,231.28,231.48,230.76,230.76,60401.0,231.28,231.48,230.76,230.76,60401.0
2017-12-14 12:00:00,230.65,231.3,230.4,231.03,77796.0,230.65,231.3,230.4,231.03,77796.0
2017-12-14 12:30:00,231.03,231.34,230.64,231.13,61362.0,231.03,231.34,230.64,231.13,61362.0
2017-12-14 13:00:00,231.16,231.22,229.79,230.41,56331.0,231.16,231.22,229.79,230.41,56331.0
2017-12-14 13:30:00,230.53,230.62,230.1,230.32,129678.0,230.53,230.62,230.1,230.32,129678.0
2017-12-14 14:00:00,230.31,231.15,230.29,230.41,58129.0,230.31,231.15,230.29,230.41,58129.0
2017-12-14 14:30:00,230.49,231.77,230.4,231.77,58247.0,230.49,231.77,230.4,231.77,58247.0
2017-12-14 15:00:00,231.65,231.79,231.32,231.46,78187.0,231.65,231.79,231.32,231.46,78187.0
2017-12-14 15:30:00,231.46,231.88,231.35,231.75,277440.0,231.46,231.88,231.35,231.75,277440.0
2017-12-15 09:30:00,233.0,233.15,229.31,230.43,410898.0,233.0,233.15,229.31,230.43,410898.0
2017-12-15 10:00:00,230.42,231.2,230.16,230.53,87365.0,230.42,231.2,230.16,230.53,87365.0
2017-12-15 10:30:00,230.47,231.58,230.11,231.4,45526.0,230.47,231.58,230.11,231.4,45526.0
2017-12-15 11:00:00,231.39,232.32,231.39,232.26,67756.0,231.39,232.32,231.39,232.26,67756.0
2017-12-15 11:30:00,232.25,232.85,232.08,232.57,90417.0,232.25,232.85,232.08,232.57,90417.0
2017-12-15 12:00:00,232.62,232.64,231.84,231.99,56910.0,232.62,232.64,231.84,231.99,56910.0
2017-12-15 12:30:00,232.03,232.33,231.68,232.04,51302.0,232.03,232.33,231.68,232.04,51302.0
2017-12-15 13:00:00,232.0,232.12,231.56,231.59,45168.0,232.0,232.12,231.56,231.59,45168.0
2017-12-15 13:30:00,231.65,232.1,231.55,231.81,31738.0,231.65,232.1,231.55,231.81,31738.0
2017-12-15 14:00:00,231.74,232.14,231.67,231.85,55356.0,231.74,232.14,231.67,231.85,55356.0
2017-12-15 14:30:00,231.93,232.08,231.68,231.95,64803.0,231.93,232.08,231.68,231.95,64803.0
2017-12-15 15:00:00,231.96,232.73,231.8,232.68,123708.0,231.96,232.73,231.8,232.68,123708.0
2017-12-15 15:30:00,232.74,233.3,231.89,233.18,407120.0,232.74,233.3,231.89,233.18,407120.0
2017-12-18 09:30:00,235.82,237.15,234.9,236.61,329064.0,235.82,237.15,234.9,236.61,329064.0
2017-12-18 10:00:00,236.68,238.55,236.3,238.54,126357.0,236.68,238.55,236.3,238.54,126357.0
2017-12-18 10:30:00,238.49,239.17,238.2,238.87,111226.0,238.49,239.17,238.2,238.87,111226.0
2017-12-18 11:00:00,238.85,240.33,238.16,240.28,138680.0,238.85,240.33,238.16,240.28,138680.0
2017-12-18 11:30:00,240.29,240.36,239.48,240.24,91616.0,240.29,240.36,239.48,240.24,91616.0
2017-12-18 12:00:00,240.12,240.14,238.36,239.05,79716.0,240.12,240.14,238.36,239.05,79716.0
2017-12-18 12:30:00,239.09,240.02,238.83,239.81,72366.0,239.09,240.02,238.83,239.81,72366.0
2017-12-18 13:00:00,239.92,240.54,239.82,239.96,63292.0,239.92,240.54,239.82,239.96,63292.0
2017-12-18 13:30:00,239.98,240.85,239.91,240.85,63110.0,239.98,240.85,239.91,240.85,63110.0
2017-12-18 14:00:00,240.85,241.12,240.63,240.99,61160.0,240.85,241.12,240.63,240.99,61160.0
2017-12-18 14:30:00,240.98,241.47,240.81,241.47,63700.0,240.98,241.47,240.81,241.47,63700.0
2017-12-18 15:00:00,241.45,241.49,240.97,241.03,76532.0,241.45,241.49,240.97,241.03,76532.0
2017-12-18 15:30:00,241.03,241.49,240.84,240.93,219661.0,241.03,241.49,240.84,240.93,219661.0
2017-12-19 09:30:00,241.59,242.0,237.58,237.58,386326.0,241.59,242.0,237.58,237.58,386326.0
2017-12-19 10:00:00,237.61,240.39,237.52,238.66,120054.0,237.61,240.39,237.52,238.66,120054.0
2017-12-19 10:30:00,238.72,239.07,237.36,237.64,75449.0,238.72,239.07,237.36,237.64,75449.0
2017-12-19 11:00:00,237.69,238.0,237.39,237.51,121039.0,237.69,238.0,237.39,237.51,121039.0
2017-12-19 11:30:00,237.56,237.77,235.4,235.79,178367.0,237.56,237.77,235.4,235.79,178367.0
2017-12-19 12:00:00,235.82,236.94,235.48,235.97,160760.0,235.82,236.94,235.48,235.97,160760.0
2017-12-19 12:30:00,236.14,236.25,235.6,236.09,41427.0,236.14,236.25,235.6,236.09,41427.0
2017-12-19 13:00:00,236.14,236.78,236.06,236.53,48337.0,236.14,236.78,236.06,236.53,48337.0
2017-12-19 13:30:00,236.63,236.99,236.39,236.79,46099.0,236.63,236.99,236.39,236.79,46099.0
2017-12-19 14:00:00,236.81,237.06,236.14,236.84,48677.0,236.81,237.06,236.14,236.84,48677.0
2017-12-19 14:30:00,236.97,237.11,236.49,237.11,73288.0,236.97,237.11,236.49,237.11,73288.0
2017-12-19 15:00:00,237.1,237.23,235.73,235.97,97482.0,237.1,237.23,235.73,235.97,97482.0
2017-12-19 15:30:00,235.99,235.99,235.13,235.57,271049.0,235.99,235.99,235.13,235.57,271049.0
2017-12-20 09:30:00,236.04,236.95,231.29,232.81,315134.0,236.04,236.95,231.29,232.81,315134.0
2017-12-20 10:00:00,232.85,233.3,231.97,232.26,112276.0,232.85,233.3,231.97,232.26,112276.0
2017-12-20 10:30:00,232.33,233.22,232.0,232.47,84903.0,232.33,233.22,232.0,232.47,84903.0
2017-12-20 11:00:00,232.48,232.59,231.5,232.34,66396.0,232.48,232.59,231.5,232.34,66396.0
2017-12-20 11:30:00,232.29,232.8,232.03,232.07,43574.0,232.29,232.8,232.03,232.07,43574.0
2017-12-20 12:00:00,232.1,232.91,232.1,232.66,42029.0,232.1,232.91,232.1,232.66,42029.0
2017-12-20 12:30:00,232.62,233.0,232.41,232.87,42164.0,232.62,233.0,232.41,232.87,42164.0
2017-12-20 13:00:00,232.94,233.89,232.81,233.41,49611.0,232.94,233.89,232.81,233.41,49611.0
2017-12-20 13:30:00,233.44,233.98,233.4,233.76,35888.0,233.44,233.98,233.4,233.76,35888.0
2017-12-20 14:00:00,233.86,233.89,232.73,232.86,45864.0,233.86,233.89,232.73,232.86,45864.0
2017-12-20 14:30:00,232.88,233.24,232.3,232.62,43483.0,232.88,233.24,232.3,232.62,43483.0
2017-12-20 15:00:00,232.61,233.19,232.02,233.08,79968.0,232.61,233.19,232.02,233.08,79968.0
2017-12-20 15:30:00,233.08,233.52,232.86,233.38,224207.0,233.08,233.52,232.86,233.38,224207.0
2017-12-21 09:30:00,234.48,238.98,234.01,238.63,286240.0,234.48,238.98,234.01,238.63,286240.0
2017-12-21 10:00:00,238.79,239.0,237.93,238.16,119464.0,238.79,239.0,237.93,238.16,119464.0
2017-12-21 10:30:00,238.26,238.75,237.88,238.5,60291.0,238.26,238.75,237.88,238.5,60291.0
2017-12-21 11:00:00,238.45,240.26,238.45,239.91,110605.0,238.45,240.26,238.45,239.91,110605.0
2017-12-21 11:30:00,240.08,240.83,239.76,240.39,88376.0,240.08,240.83,239.76,240.39,88376.0
2017-12-21 12:00:00,240.29,240.41,239.76,240.41,74401.0,240.29,240.41,239.76,240.41,74401.0
2017-12-21 12:30:00,240.29,240.39,239.23,239.42,62576.0,240.29,240.39,239.23,239.42,62576.0
2017-12-21 13:00:00,239.44,239.74,239.25,239.37,35830.0,239.44,239.74,239.25,239.37,35830.0
2017-12-21 13:30:00,239.34,239.54,238.71,238.76,50278.0,239.34,239.54,238.71,238.76,50278.0
2017-12-21 14:00:00,238.76,239.22,238.5,239.04,82797.0,238.76,239.22,238.5,239.04,82797.0
2017-12-21 14:30:00,239.01,239.7,238.97,239.66,60859.0,239.01,239.7,238.97,239.66,60859.0
2017-12-21 15:00:00,239.66,239.81,239.11,239.46,77249.0,239.66,239.81,239.11,239.46,77249.0
2017-12-21 15:30:00,239.43,240.22,239.42,239.48,249750.0,239.43,240.22,239.42,239.48,249750.0
2017-12-22 09:30:00,237.76,239.47,237.45,239.12,157682.0,237.76,239.47,237.45,239.12,157682.0
2017-12-22 10:00:00,239.11,241.44,239.03,241.33,113714.0,239.11,241.44,239.03,241.33,113714.0
2017-12-22 10:30:00,241.19,241.79,239.94,239.98,105089.0,241.19,241.79,239.94,239.98,105089.0
2017-12-22 11:00:00,240.0,240.35,239.66,239.72,32971.0,240.0,240.35,239.66,239.72,32971.0
2017-12-22 11:30:00,239.69,239.72,238.86,239.06,64773.0,239.69,239.72,238.86,239.06,64773.0
2017-12-22 12:00:00,238.99,239.01,238.55,238.74,30559.0,238.99,239.01,238.55,238.74,30559.0
2017-12-22 12:30:00,238.75,238.81,238.02,238.22,44965.0,238.75,238.81,238.02,238.22,44965.0
2017-12-22 13:00:00,238.25,238.8,238.25,238.47,27743.0,238.25,238.8,238.25,238.47,27743.0
2017-12-22 13:30:00,238.5,238.5,238.21,238.43,20866.0,238.5,238.5,238.21,238.43,20866.0
2017-12-22 14:00:00,238.41,238.65,238.2,238.2,25894.0,238.41,238.65,238.2,238.2,25894.0
2017-12-22 14:30:00,238.2,238.47,238.06,238.24,32935.0,238.2,238.47,238.06,238.24,32935.0
2017-12-22 15:00:00,238.17,238.46,238.17,238.35,34363.0,238.17,238.46,238.17,238.35,34363.0
2017-12-22 15:30:00,238.37,239.09,238.27,239.05,132262.0,238.37,239.09,238.27,239.05,132262.0
2017-12-26 09:30:00,237.21,238.77,236.55,236.77,115467.0,237.21,238.77,236.55,236.77,115467.0
2017-12-26 10:00:00,236.73,237.12,236.34,236.4,58475.0,236.73,237.12,236.34,236.4,58475.0
2017-12-26 10:30:00,236.31,236.5,235.37,235.45,56281.0,236.31,236.5,235.37,235.45,56281.0
2017-12-26 11:00:00,235.45,236.0,235.39,235.55,49573.0,235.45,236.0,235.39,235.55,49573.0
2017-12-26 11:30:00,235.58,236.52,235.53,236.26,47094.0,235.58,236.52,235.53,236.26,47094.0
2017-12-26 12:00:00,236.2,236.47,236.04,236.16,37693.0,236.2,236.47,236.04,236.16,37693.0
2017-12-26 12:30:00,236.25,237.63,236.16,237.27,46984.0,236.25,237.63,236.16,237.27,46984.0
2017-12-26 13:00:00,237.11,237.5,236.98,237.34,11599.0,237.11,237.5,236.98,237.34,11599.0
2017-12-26 13:30:00,237.51,237.8,237.31,237.61,19279.0,237.51,237.8,237.31,237.61,19279.0
2017-12-26 14:00:00,237.58,238.09,237.58,237.82,23363.0,237.58,238.09,237.58,237.82,23363.0
2017-12-26 14:30:00,237.87,238.13,237.65,237.74,20682.0,237.87,238.13,237.65,237.74,20682.0
2017-12-26 15:00:00,237.67,237.95,237.34,237.4,26081.0,237.67,237.95,237.34,237.4,26081.0
2017-12-26 15:30:00,237.34,237.95,237.19,237.82,96460.0,237.34,237.95,237.19,237.82,96460.0
2017-12-27 09:30:00,237.5,237.58,235.61,236.13,123786.0,237.5,237.58,235.61,236.13,123786.0
2017-12-27 10:00:00,236.13,237.22,235.84,237.22,61003.0,236.13,237.22,235.84,237.22,61003.0
2017-12-27 10:30:00,237.1,238.18,237.06,238.09,74935.0,237.1,238.18,237.06,238.09,74935.0
2017-12-27 11:00:00,238.2,239.14,238.19,238.59,54359.0,238.2,239.14,238.19,238.59,54359.0
2017-12-27 11:30:00,238.52,238.69,237.51,237.51,48513.0,238.52,238.69,237.51,237.51,48513.0
2017-12-27 12:00:00,237.57,238.1,237.41,237.44,29480.0,237.57,238.1,237.41,237.44,29480.0
2017-12-27 12:30:00,237.46,237.69,237.15,237.25,17960.0,237.46,237.69,237.15,237.25,17960.0
2017-12-27 13:00:00,237.26,237.4,236.94,237.03,26940.0,237.26,237.4,236.94,237.03,26940.0
2017-12-27 13:30:00,237.03,237.56,237.03,237.1,17795.0,237.03,237.56,237.03,237.1,17795.0
2017-12-27 14:00:00,237.16,237.69,237.1,237.41,20035.0,237.16,237.69,237.1,237.41,20035.0
2017-12-27 14:30:00,237.41,237.58,237.21,237.3,12405.0,237.41,237.58,237.21,237.3,12405.0
2017-12-27 15:00:00,237.25,237.55,237.23,237.44,17246.0,237.25,237.55,237.23,237.44,17246.0
2017-12-27 15:30:00,237.4,237.98,237.4,237.71,90243.0,237.4,237.98,237.4,237.71,90243.0
2017-12-28 09:30:00,238.57,239.0,237.39,237.59,120932.0,238.57,239.0,237.39,237.59,120932.0
2017-12-28 10:00:00,237.43,237.54,235.43,235.54,94735.0,237.43,237.54,235.43,235.54,94735.0
2017-12-28 10:30:00,235.45,236.11,234.83,235.99,98624.0,235.45,236.11,234.83,235.99,98624.0
2017-12-28 11:00:00,235.93,236.44,235.51,235.72,40200.0,235.93,236.44,235.51,235.72,40200.0
2017-12-28 11:30:00,235.54,235.69,235.27,235.58,17553.0,235.54,235.69,235.27,235.58,17553.0
2017-12-28 12:00:00,235.58,235.99,235.37,235.97,17004.0,235.58,235.99,235.37,235.97,17004.0
2017-12-28 12:30:00,235.99,236.32,235.97,236.21,21749.0,235.99,236.32,235.97,236.21,21749.0
2017-12-28 13:00:00,236.17,236.24,235.96,236.14,19406.0,236.17,236.24,235.96,236.14,19406.0
2017-12-28 13:30:00,236.15,236.15,235.86,235.99,29227.0,236.15,236.15,235.86,235.99,29227.0
2017-12-28 14:00:00,235.88,235.93,235.1,235.13,29906.0,235.88,235.93,235.1,235.13,29906.0
2017-12-28 14:30:00,235.05,235.46,235.05,235.05,30874.0,235.05,235.46,235.05,235.05,30874.0
2017-12-28 15:00:00,235.01,235.33,234.75,234.75,48887.0,235.01,235.33,234.75,234.75,48887.0
2017-12-28 15:30:00,234.75,234.97,234.4,234.73,163134.0,234.75,234.97,234.4,234.73,163134.0
2017-12-29 09:30:00,234.83,236.13,234.42,234.54,160873.0,234.83,236.13,234.42,234.54,160873.0
2017-12-29 10:00:00,234.41,234.44,233.37,233.6,87728.0,234.41,234.44,233.37,233.6,87728.0
2017-12-29 10:30:00,233.58,234.3,233.06,233.52,40956.0,233.58,234.3,233.06,233.52,40956.0
2017-12-29 11:00:00,233.46,233.52,232.71,233.01,61969.0,233.46,233.52,232.71,233.01,61969.0
2017-12-29 11:30:00,233.01,233.14,232.5,232.94,70408.0,233.01,233.14,232.5,232.94,70408.0
2017-12-29 12:00:00,233.06,233.58,232.88,233.48,64141.0,233.06,233.58,232.88,233.48,64141.0
2017-12-29 12:30:00,233.51,234.0,233.16,233.38,43303.0,233.51,234.0,233.16,233.38,43303.0
2017-12-29 13:00:00,233.31,234.06,233.09,233.94,32650.0,233.31,234.06,233.09,233.94,32650.0
2017-12-29 13:30:00,233.94,234.23,233.6,234.13,38265.0,233.94,234.23,233.6,234.13,38265.0
2017-12-29 14:00:00,234.19,234.44,234.03,234.41,26894.0,234.19,234.44,234.03,234.41,26894.0
2017-12-29 14:30:00,234.28,234.55,234.2,234.48,26776.0,234.28,234.55,234.2,234.48,26776.0
2017-12-29 15:00:00,234.39,234.7,234.23,234.54,32580.0,234.39,234.7,234.23,234.54,32580.0
2017-12-29 15:30:00,234.52,234.54,233.97,234.2,121191.0,234.52,234.54,233.97,234.2,121191.0
2018-01-02 09:30:00,236.49,241.45,235.26,240.73,479082.0,236.49,241.45,235.26,240.73,479082.0
2018-01-02 10:00:00,240.69,242.82,240.59,241.9,238521.0,240.69,242.82,240.59,241.9,238521.0
2018-01-02 10:30:00,241.81,242.0,241.04,241.57,131610.0,241.81,242.0,241.04,241.57,131610.0
2018-01-02 11:00:00,241.56,242.11,240.71,241.14,104769.0,241.56,242.11,240.71,241.14,104769.0
2018-01-02 11:30:00,241.06,241.6,240.91,241.44,85740.0,241.06,241.6,240.91,241.44,85740.0
2018-01-02 12:00:00,241.44,241.87,241.16,241.3,154526.0,241.44,241.87,241.16,241.3,154526.0
2018-01-02 12:30:00,241.28,241.7,240.98,241.53,77908.0,241.28,241.7,240.98,241.53,77908.0
2018-01-02 13:00:00,241.49,242.19,240.83,241.45,124519.0,241.49,242.19,240.83,241.45,124519.0
2018-01-02 13:30:00,241.5,241.93,241.18,241.91,52494.0,241.5,241.93,241.18,241.91,52494.0
2018-01-02 14:00:00,242.0,242.3,241.75,241.8,76869.0,242.0,242.3,241.75,241.8,76869.0
2018-01-02 14:30:00,241.8,242.45,241.77,241.93,70896.0,241.8,242.45,241.77,241.93,70896.0
2018-01-02 15:00:00,241.95,242.04,241.43,241.89,66084.0,241.95,242.04,241.43,241.89,66084.0
2018-01-02 15:30:00,241.88,242.7,241.8,242.43,313851.0,241.88,242.7,241.8,242.43,313851.0
2018-01-03 09:30:00,244.86,245.3,240.09,241.93,308283.0,244.86,245.3,240.09,241.93,308283.0
2018-01-03 10:00:00,241.84,242.5,241.17,241.74,126715.0,241.84,242.5,241.17,241.74,126715.0
2018-01-03 10:30:00,241.76,243.45,241.72,243.18,99807.0,241.76,243.45,241.72,243.18,99807.0
2018-01-03 11:00:00,243.18,245.1,242.92,244.62,138493.0,243.18,245.1,242.92,244.62,138493.0
2018-01-03 11:30:00,244.48,244.96,244.1,244.69,91243.0,244.48,244.96,244.1,244.69,91243.0
2018-01-03 12:00:00,244.68,244.93,243.91,244.16,86164.0,244.68,244.93,243.91,244.16,86164.0
2018-01-03 12:30:00,244.14,244.85,244.01,244.43,63947.0,244.14,244.85,244.01,244.43,63947.0
2018-01-03 13:00:00,244.47,245.13,244.28,244.98,51011.0,244.47,245.13,244.28,244.98,51011.0
2018-01-03 13:30:00,244.95,245.04,244.44,244.54,35571.0,244.95,245.04,244.44,244.54,35571.0
2018-01-03 14:00:00,244.49,244.91,244.04,244.87,46686.0,244.49,244.91,244.04,244.87,46686.0
2018-01-03 14:30:00,244.93,245.72,244.81,245.67,60125.0,244.93,245.72,244.81,245.67,60125.0
2018-01-03 15:00:00,245.64,246.06,245.61,245.86,83612.0,245.64,246.06,245.61,245.86,83612.0
2018-01-03 15:30:00,245.8,246.27,245.27,245.63,136367.0,245.8,246.27,245.27,245.63,136367.0
2018-01-04 09:30:00,249.0,249.2,244.86,246.91,302808.0,249.0,249.2,244.86,246.91,302808.0
2018-01-04 10:00:00,246.86,247.65,246.0,246.61,111225.0,246.86,247.65,246.0,246.61,111225.0
2018-01-04 10:30:00,246.55,247.26,246.41,246.49,81508.0,246.55,247.26,246.41,246.49,81508.0
2018-01-04 11:00:00,246.4,246.56,244.9,245.56,95722.0,246.4,246.56,244.9,245.56,95722.0
2018-01-04 11:30:00,245.46,246.3,245.19,245.4,71116.0,245.46,246.3,245.19,245.4,71116.0
2018-01-04 12:00:00,245.44,245.98,245.18,245.33,76488.0,245.44,245.98,245.18,245.33,76488.0
2018-01-04 12:30:00,245.4,245.61,244.95,245.11,32593.0,245.4,245.61,244.95,245.11,32593.0
2018-01-04 13:00:00,245.2,245.37,244.89,244.98,31879.0,245.2,245.37,244.89,244.98,31879.0
2018-01-04 13:30:00,244.86,245.12,244.28,244.89,40151.0,244.86,245.12,244.28,244.89,40151.0
2018-01-04 14:00:00,244.81,245.14,244.55,244.62,25816.0,244.81,245.14,244.55,244.62,25816.0
2018-01-04 14:30:00,244.6,245.12,244.59,245.0,32142.0,244.6,245.12,244.59,245.0,32142.0
2018-01-04 15:00:00,244.99,245.67,244.95,245.43,49835.0,244.99,245.67,244.95,245.43,49835.0
2018-01-04 15:30:00,245.52,245.87,245.21,245.76,133541.0,245.52,245.87,245.21,245.76,133541.0
2018-01-05 09:30:00,246.84,248.0,242.6,243.49,310658.0,246.84,248.0,242.6,243.49,310658.0
2018-01-05 10:00:00,243.49,245.18,242.9,244.64,146213.0,243.49,245.18,242.9,244.64,146213.0
2018-01-05 10:30:00,244.54,244.71,243.48,244.28,84682.0,244.54,244.71,243.48,244.28,84682.0
2018-01-05 11:00:00,244.33,245.48,243.92,245.48,94827.0,244.33,245.48,243.92,245.48,94827.0
2018-01-05 11:30:00,245.48,246.32,245.35,246.03,89012.0,245.48,246.32,245.35,246.03,89012.0
2018-01-05 12:00:00,246.1,246.74,246.02,246.12,77530.0,246.1,246.74,246.02,246.12,77530.0
2018-01-05 12:30:00,246.16,246.26,245.45,245.52,93095.0,246.16,246.26,245.45,245.52,93095.0
2018-01-05 13:00:00,245.52,245.55,244.68,244.97,40972.0,245.52,245.55,244.68,244.97,40972.0
2018-01-05 13:30:00,245.03,245.37,244.35,244.67,58688.0,245.03,245.37,244.35,244.67,58688.0
2018-01-05 14:00:00,244.76,244.88,243.5,243.57,85269.0,244.76,244.88,243.5,243.57,85269.0
2018-01-05 14:30:00,243.6,244.3,243.54,244.09,50937.0,243.6,244.3,243.54,244.09,50937.0
2018-01-05 15:00:00,244.0,244.7,244.0,244.57,52917.0,244.0,244.7,244.0,244.57,52917.0
2018-01-05 15:30:00,244.52,245.24,244.44,245.21,251993.0,244.52,245.24,244.44,245.21,251993.0
2018-01-08 09:30:00,247.23,252.8,246.75,252.45,555845.0,247.23,252.8,246.75,252.45,555845.0
2018-01-08 10:00:00,252.25,253.55,250.17,253.55,227404.0,252.25,253.55,250.17,253.55,227404.0
2018-01-08 10:30:00,253.56,253.56,251.55,252.6,146974.0,253.56,253.56,251.55,252.6,146974.0
2018-01-08 11:00:00,252.53,253.66,252.29,252.3,144059.0,252.53,253.66,252.29,252.3,144059.0
2018-01-08 11:30:00,252.31,253.86,252.31,252.49,82361.0,252.31,253.86,252.31,252.49,82361.0
2018-01-08 12:00:00,252.54,253.43,252.03,253.19,59687.0,252.54,253.43,252.03,253.19,59687.0
2018-01-08 12:30:00,253.16,253.16,252.33,252.8,42590.0,253.16,253.16,252.33,252.8,42590.0
2018-01-08 13:00:00,252.89,253.22,252.36,253.14,63375.0,252.89,253.22,252.36,253.14,63375.0
2018-01-08 13:30:00,253.14,253.31,252.76,252.84,51468.0,253.14,253.31,252.76,252.84,51468.0
2018-01-08 14:00:00,252.81,253.15,252.49,252.65,73297.0,252.81,253.15,252.49,252.65,73297.0
2018-01-08 14:30:00,252.62,252.69,251.7,251.9,48842.0,252.62,252.69,251.7,251.9,48842.0
2018-01-08 15:00:00,251.92,252.26,251.16,251.24,103618.0,251.92,252.26,251.16,251.24,103618.0
2018-01-08 15:30:00,251.22,251.68,250.74,250.91,222673.0,251.22,251.68,250.74,250.91,222673.0
2018-01-09 09:30:00,253.54,254.99,249.22,250.99,477483.0,253.54,254.99,249.22,250.99,477483.0
2018-01-09 10:00:00,250.83,251.02,248.05,249.21,244797.0,250.83,251.02,248.05,249.21,244797.0
2018-01-09 10:30:00,249.16,250.0,248.33,250.0,111551.0,249.16,250.0,248.33,250.0,111551.0
2018-01-09 11:00:00,250.24,251.24,249.72,250.79,79353.0,250.24,251.24,249.72,250.79,79353.0
2018-01-09 11:30:00,250.92,251.4,250.39,251.4,54367.0,250.92,251.4,250.39,251.4,54367.0
2018-01-09 12:00:00,251.45,252.79,250.84,252.7,79889.0,251.45,252.79,250.84,252.7,79889.0
2018-01-09 12:30:00,252.74,252.77,251.65,251.66,34438.0,252.74,252.77,251.65,251.66,34438.0
2018-01-09 13:00:00,251.68,252.48,251.6,252.48,41697.0,251.68,252.48,251.6,252.48,41697.0
2018-01-09 13:30:00,252.32,252.5,251.7,252.0,46129.0,252.32,252.5,251.7,252.0,46129.0
2018-01-09 14:00:00,252.0,253.2,252.0,253.2,102344.0,252.0,253.2,252.0,253.2,102344.0
2018-01-09 14:30:00,253.2,253.84,252.73,253.3,95272.0,253.2,253.84,252.73,253.3,95272.0
2018-01-09 15:00:00,253.3,254.0,253.2,253.78,118260.0,253.3,254.0,253.2,253.78,118260.0
2018-01-09 15:30:00,253.78,254.91,253.73,254.73,314142.0,253.78,254.91,253.73,254.73,314142.0
2018-01-10 09:30:00,251.5,253.74,248.03,249.33,369239.0,251.5,253.74,248.03,249.33,369239.0
2018-01-10 10:00:00,249.48,250.17,247.94,249.04,239378.0,249.48,250.17,247.94,249.04,239378.0
2018-01-10 10:30:00,249.05,250.02,248.5,249.08,92746.0,249.05,250.02,248.5,249.08,92746.0
2018-01-10 11:00:00,248.99,249.89,248.86,249.7,62222.0,248.99,249.89,248.86,249.7,62222.0
2018-01-10 11:30:00,249.77,249.93,249.42,249.44,49935.0,249.77,249.93,249.42,249.44,49935.0
2018-01-10 12:00:00,249.45,251.1,249.33,250.54,72061.0,249.45,251.1,249.33,250.54,72061.0
2018-01-10 12:30:00,250.53,251.34,249.39,249.49,56186.0,250.53,251.34,249.39,249.49,56186.0
2018-01-10 13:00:00,249.55,250.46,249.33,250.31,52666.0,249.55,250.46,249.33,250.31,52666.0
2018-01-10 13:30:00,250.31,251.11,250.11,250.87,45465.0,250.31,251.11,250.11,250.87,45465.0
2018-01-10 14:00:00,250.88,250.89,248.6,248.6,65446.0,250.88,250.89,248.6,248.6,65446.0
2018-01-10 14:30:00,248.63,248.89,248.1,248.83,84123.0,248.63,248.89,248.1,248.83,84123.0
2018-01-10 15:00:00,248.76,248.93,248.3,248.77,72390.0,248.76,248.93,248.3,248.77,72390.0
2018-01-10 15:30:00,248.74,249.0,247.9,248.96,243474.0,248.74,249.0,247.9,248.96,243474.0
2018-01-11 09:30:00,250.4,251.49,248.21,248.65,229081.0,250.4,251.49,248.21,248.65,229081.0
2018-01-11 10:00:00,248.61,249.0,247.13,247.75,160979.0,248.61,249.0,247.13,247.75,160979.0
2018-01-11 10:30:00,247.72,247.99,246.89,247.8,104740.0,247.72,247.99,246.89,247.8,104740.0
2018-01-11 11:00:00,247.77,248.84,247.58,248.77,72007.0,247.77,248.84,247.58,248.77,72007.0
2018-01-11 11:30:00,248.7,249.16,247.72,248.0,55584.0,248.7,249.16,247.72,248.0,55584.0
2018-01-11 12:00:00,247.96,248.72,247.77,248.12,48266.0,247.96,248.72,247.77,248.12,48266.0
2018-01-11 12:30:00,248.11,248.68,248.05,248.6,18801.0,248.11,248.68,248.05,248.6,18801.0
2018-01-11 13:00:00,248.55,249.11,248.1,248.91,52665.0,248.55,249.11,248.1,248.91,52665.0
2018-01-11 13:30:00,248.74,248.77,247.73,247.9,24875.0,248.74,248.77,247.73,247.9,24875.0
2018-01-11 14:00:00,247.89,248.58,247.78,248.46,37733.0,247.89,248.58,247.78,248.46,37733.0
2018-01-11 14:30:00,248.49,248.87,248.38,248.8,42642.0,248.49,248.87,248.38,248.8,42642.0
2018-01-11 15:00:00,248.75,249.6,248.69,249.54,84434.0,248.75,249.6,248.69,249.54,84434.0
2018-01-11 15:30:00,249.54,250.2,249.29,250.2,237177.0,249.54,250.2,249.29,250.2,237177.0
2018-01-12 09:30:00,252.49,253.75,250.87,252.53,326325.0,252.49,253.75,250.87,252.53,326325.0
2018-01-12 10:00:00,252.46,254.98,252.27,253.94,214984.0,252.46,254.98,252.27,253.94,214984.0
2018-01-12 10:30:00,253.87,256.4,253.86,255.37,271312.0,253.87,256.4,253.86,255.37,271312.0
2018-01-12 11:00:00,255.45,256.2,253.85,255.33,218449.0,255.45,256.2,253.85,255.33,218449.0
2018-01-12 11:30:00,255.33,256.9,254.73,256.45,179250.0,255.33,256.9,254.73,256.45,179250.0
2018-01-12 12:00:00,256.39,256.65,255.56,255.61,68381.0,256.39,256.65,255.56,255.61,68381.0
2018-01-12 12:30:00,255.65,256.98,255.65,256.65,64177.0,255.65,256.98,255.65,256.65,64177.0
2018-01-12 13:00:00,256.65,256.69,254.88,255.14,55924.0,256.65,256.69,254.88,255.14,55924.0
2018-01-12 13:30:00,255.0,255.49,254.0,254.1,76184.0,255.0,255.49,254.0,254.1,76184.0
2018-01-12 14:00:00,254.18,254.27,253.23,253.85,80324.0,254.18,254.27,253.23,253.85,80324.0
2018-01-12 14:30:00,253.88,254.02,253.22,253.55,41728.0,253.88,254.02,253.22,253.55,41728.0
2018-01-12 15:00:00,253.63,253.76,252.52,252.68,91557.0,253.63,253.76,252.52,252.68,91557.0
2018-01-12 15:30:00,252.68,253.3,252.52,252.88,207734.0,252.68,253.3,252.52,252.88,207734.0
2018-01-16 09:30:00,259.69,265.77,259.0,263.49,947587.0,259.69,265.77,259.0,263.49,947587.0
2018-01-16 10:00:00,263.49,265.42,262.56,264.21,358691.0,263.49,265.42,262.56,264.21,358691.0
2018-01-16 10:30:00,264.31,264.96,262.66,263.65,234740.0,264.31,264.96,262.66,263.65,234740.0
2018-01-16 11:00:00,263.8,263.96,260.52,261.02,211249.0,263.8,263.96,260.52,261.02,211249.0
2018-01-16 11:30:00,260.9,262.36,260.68,262.16,149035.0,260.9,262.36,260.68,262.16,149035.0
2018-01-16 12:00:00,262.17,262.91,261.69,261.91,89288.0,262.17,262.91,261.69,261.91,89288.0
2018-01-16 12:30:00,261.99,262.37,260.22,260.72,102477.0,261.99,262.37,260.22,260.72,102477.0
2018-01-16 13:00:00,260.69,260.79,259.65,260.46,118379.0,260.69,260.79,259.65,260.46,118379.0
2018-01-16 13:30:00,260.47,260.7,258.88,259.66,122161.0,260.47,260.7,258.88,259.66,122161.0
2018-01-16 14:00:00,259.57,259.88,257.61,257.61,146454.0,259.57,259.88,257.61,257.61,146454.0
2018-01-16 14:30:00,257.69,258.37,256.78,257.31,127324.0,257.69,258.37,256.78,257.31,127324.0
2018-01-16 15:00:00,257.29,259.25,257.28,258.44,138031.0,257.29,259.25,257.28,258.44,138031.0
2018-01-16 15:30:00,258.44,259.25,257.58,257.82,302315.0,258.44,259.25,257.58,257.82,302315.0
2018-01-17 09:30:00,260.75,260.89,253.08,254.76,436587.0,260.75,260.89,253.08,254.76,436587.0
2018-01-17 10:00:00,254.61,256.38,254.0,254.25,157786.0,254.61,256.38,254.0,254.25,157786.0
2018-01-17 10:30:00,254.18,254.93,253.38,254.33,111715.0,254.18,254.93,253.38,254.33,111715.0
2018-01-17 11:00:00,254.39,255.55,253.88,254.77,87155.0,254.39,255.55,253.88,254.77,87155.0
2018-01-17 11:30:00,254.86,255.09,254.35,254.99,38499.0,254.86,255.09,254.35,254.99,38499.0
2018-01-17 12:00:00,254.92,255.55,254.71,255.52,58834.0,254.92,255.55,254.71,255.52,58834.0
2018-01-17 12:30:00,255.48,256.17,255.01,255.91,71115.0,255.48,256.17,255.01,255.91,71115.0
2018-01-17 13:00:00,255.99,257.18,255.99,256.97,57787.0,255.99,257.18,255.99,256.97,57787.0
2018-01-17 13:30:00,257.02,257.3,255.65,256.0,92692.0,257.02,257.3,255.65,256.0,92692.0
2018-01-17 14:00:00,255.85,256.23,255.4,255.62,56000.0,255.85,256.23,255.4,255.62,56000.0
2018-01-17 14:30:00,255.73,256.21,255.43,255.51,50688.0,255.73,256.21,255.43,255.51,50688.0
2018-01-17 15:00:00,255.7,256.29,255.0,255.01,76084.0,255.7,256.29,255.0,255.01,76084.0
2018-01-17 15:30:00,255.09,255.55,254.92,255.54,239947.0,255.09,255.55,254.92,255.54,239947.0
2018-01-18 09:30:00,255.49,255.69,253.5,255.13,348103.0,255.49,255.69,253.5,255.13,348103.0
2018-01-18 10:00:00,255.06,255.06,252.55,253.34,179063.0,255.06,255.06,252.55,253.34,179063.0
2018-01-18 10:30:00,253.35,254.87,253.0,254.21,99582.0,253.35,254.87,253.0,254.21,99582.0
2018-01-18 11:00:00,254.37,255.99,254.0,255.65,89120.0,254.37,255.99,254.0,255.65,89120.0
2018-01-18 11:30:00,255.6,256.15,254.38,255.16,66762.0,255.6,256.15,254.38,255.16,66762.0
2018-01-18 12:00:00,255.06,256.08,255.02,256.0,71902.0,255.06,256.08,255.02,256.0,71902.0
2018-01-18 12:30:00,255.84,256.1,255.18,255.31,54884.0,255.84,256.1,255.18,255.31,54884.0
2018-01-18 13:00:00,255.31,255.64,255.0,255.02,136115.0,255.31,255.64,255.0,255.02,136115.0
2018-01-18 13:30:00,255.0,255.09,254.46,254.79,53003.0,255.0,255.09,254.46,254.79,53003.0
2018-01-18 14:00:00,254.79,255.02,254.56,254.77,75451.0,254.79,255.02,254.56,254.77,75451.0
2018-01-18 14:30:00,254.8,255.25,254.65,254.78,70810.0,254.8,255.25,254.65,254.78,70810.0
2018-01-18 15:00:00,254.75,255.04,254.28,254.47,96046.0,254.75,255.04,254.28,254.47,96046.0
2018-01-18 15:30:00,254.49,254.99,254.24,254.96,202012.0,254.49,254.99,254.24,254.96,202012.0
2018-01-19 09:30:00,255.97,258.33,255.44,255.9,252697.0,255.97,258.33,255.44,255.9,252697.0
2018-01-19 10:00:00,255.98,255.99,254.36,255.21,186875.0,255.98,255.99,254.36,255.21,186875.0
2018-01-19 10:30:00,255.33,255.96,254.6,255.09,130560.0,255.33,255.96,254.6,255.09,130560.0
2018-01-19 11:00:00,255.19,256.06,254.84,255.97,58743.0,255.19,256.06,254.84,255.97,58743.0
2018-01-19 11:30:00,255.91,256.07,255.29,255.7,70689.0,255.91,256.07,255.29,255.7,70689.0
2018-01-19 12:00:00,255.7,256.05,255.51,255.9,75025.0,255.7,256.05,255.51,255.9,75025.0
2018-01-19 12:30:00,255.82,256.12,255.27,255.47,58786.0,255.82,256.12,255.27,255.47,58786.0
2018-01-19 13:00:00,255.5,255.56,255.07,255.5,88443.0,255.5,255.56,255.07,255.5,88443.0
2018-01-19 13:30:00,255.5,255.55,254.88,255.07,35586.0,255.5,255.55,254.88,255.07,35586.0
2018-01-19 14:00:00,255.08,255.44,255.02,255.37,43330.0,255.08,255.44,255.02,255.37,43330.0
2018-01-19 14:30:00,255.34,255.55,255.2,255.21,44515.0,255.34,255.55,255.2,255.21,44515.0
2018-01-19 15:00:00,255.23,255.52,255.0,255.39,76835.0,255.23,255.52,255.0,255.39,76835.0
2018-01-19 15:30:00,255.4,255.98,255.16,255.98,164542.0,255.4,255.98,255.16,255.98,164542.0
2018-01-22 09:30:00,255.99,256.42,250.62,251.08,458114.0,255.99,256.42,250.62,251.08,458114.0
2018-01-22 10:00:00,251.01,252.09,249.5,250.26,330374.0,251.01,252.09,249.5,250.26,330374.0
2018-01-22 10:30:00,250.43,251.91,249.98,251.63,181656.0,250.43,251.91,249.98,251.63,181656.0
2018-01-22 11:00:00,251.62,252.48,251.6,252.3,78644.0,251.62,252.48,251.6,252.3,78644.0
2018-01-22 11:30:00,252.25,253.0,252.1,252.74,62895.0,252.25,253.0,252.1,252.74,62895.0
2018-01-22 12:00:00,252.6,253.65,252.5,253.4,112113.0,252.6,253.65,252.5,253.4,112113.0
2018-01-22 12:30:00,253.4,253.68,252.84,252.89,52785.0,253.4,253.68,252.84,252.89,52785.0
2018-01-22 13:00:00,252.89,253.12,252.35,252.61,45495.0,252.89,253.12,252.35,252.61,45495.0
2018-01-22 13:30:00,252.67,253.58,252.44,253.05,48114.0,252.67,253.58,252.44,253.05,48114.0
2018-01-22 14:00:00,253.0,253.42,252.86,253.4,43817.0,253.0,253.42,252.86,253.4,43817.0
2018-01-22 14:30:00,253.32,253.99,253.26,253.79,54517.0,253.32,253.99,253.26,253.79,54517.0
2018-01-22 15:00:00,253.8,253.94,253.3,253.56,59502.0,253.8,253.94,253.3,253.56,59502.0
2018-01-22 15:30:00,253.59,254.46,253.29,254.34,149245.0,253.59,254.46,253.29,254.34,149245.0
2018-01-23 09:30:00,253.62,255.78,251.26,254.36,391217.0,253.62,255.78,251.26,254.36,391217.0
2018-01-23 10:00:00,254.12,254.74,253.06,253.85,157408.0,254.12,254.74,253.06,253.85,157408.0
2018-01-23 10:30:00,253.93,253.97,252.66,253.03,147731.0,253.93,253.97,252.66,253.03,147731.0
2018-01-23 11:00:00,253.12,254.99,253.0,254.82,87547.0,253.12,254.99,253.0,254.82,87547.0
2018-01-23 11:30:00,254.95,255.98,254.78,255.25,97553.0,254.95,255.98,254.78,255.25,97553.0
2018-01-23 12:00:00,255.26,256.1,254.83,255.9,84937.0,255.26,256.1,254.83,255.9,84937.0
2018-01-23 12:30:00,255.8,256.67,255.7,255.88,68297.0,255.8,256.67,255.7,255.88,68297.0
2018-01-23 13:00:00,255.94,256.68,255.63,256.59,61906.0,255.94,256.68,255.63,256.59,61906.0
2018-01-23 13:30:00,256.67,256.73,255.95,256.19,59148.0,256.67,256.73,255.95,256.19,59148.0
2018-01-23 14:00:00,256.12,256.12,254.73,255.08,66002.0,256.12,256.12,254.73,255.08,66002.0
2018-01-23 14:30:00,255.1,255.83,254.85,255.62,49078.0,255.1,255.83,254.85,255.62,49078.0
2018-01-23 15:00:00,255.63,255.98,255.44,255.93,53815.0,255.63,255.98,255.44,255.93,53815.0
2018-01-23 15:30:00,255.96,257.54,255.91,257.36,234636.0,255.96,257.54,255.91,257.36,234636.0
2018-01-24 09:30:00,258.58,261.13,258.5,259.3,345984.0,258.58,261.13,258.5,259.3,345984.0
2018-01-24 10:00:00,259.34,262.5,259.2,262.0,326994.0,259.34,262.5,259.2,262.0,326994.0
2018-01-24 10:30:00,261.98,263.41,261.93,262.26,164294.0,261.98,263.41,261.93,262.26,164294.0
2018-01-24 11:00:00,262.32,262.55,257.5,258.7,184138.0,262.32,262.55,257.5,258.7,184138.0
2018-01-24 11:30:00,258.54,258.61,255.81,257.55,189406.0,258.54,258.61,255.81,257.55,189406.0
2018-01-24 12:00:00,257.66,257.75,256.56,256.9,77704.0,257.66,257.75,256.56,256.9,77704.0
2018-01-24 12:30:00,257.0,257.4,254.43,255.13,147427.0,257.0,257.4,254.43,255.13,147427.0
2018-01-24 13:00:00,255.35,255.51,252.1,254.07,138502.0,255.35,255.51,252.1,254.07,138502.0
2018-01-24 13:30:00,254.2,255.76,253.84,254.79,88210.0,254.2,255.76,253.84,254.79,88210.0
2018-01-24 14:00:00,255.08,257.24,254.83,257.23,79000.0,255.08,257.24,254.83,257.23,79000.0
2018-01-24 14:30:00,257.28,258.21,256.95,257.66,112847.0,257.28,258.21,256.95,257.66,112847.0
2018-01-24 15:00:00,257.63,257.95,256.73,257.1,50823.0,257.63,257.95,256.73,257.1,50823.0
2018-01-24 15:30:00,257.28,258.44,256.9,257.96,202368.0,257.28,258.44,256.9,257.96,202368.0
2018-01-25 09:30:00,259.83,260.0,256.05,256.33,252429.0,259.83,260.0,256.05,256.33,252429.0
2018-01-25 10:00:00,256.64,256.96,255.34,255.39,99687.0,256.64,256.96,255.34,255.39,99687.0
2018-01-25 10:30:00,255.39,256.49,255.02,255.86,92688.0,255.39,256.49,255.02,255.86,92688.0
2018-01-25 11:00:00,255.75,257.78,255.68,257.0,101859.0,255.75,257.78,255.68,257.0,101859.0
2018-01-25 11:30:00,257.01,257.07,256.15,256.55,74556.0,257.01,257.07,256.15,256.55,74556.0
2018-01-25 12:00:00,256.46,256.92,255.18,255.5,98501.0,256.46,256.92,255.18,255.5,98501.0
2018-01-25 12:30:00,255.49,255.68,254.58,255.01,107979.0,255.49,255.68,254.58,255.01,107979.0
2018-01-25 13:00:00,254.88,255.74,254.45,255.49,67250.0,254.88,255.74,254.45,255.49,67250.0
2018-01-25 13:30:00,255.5,256.26,255.32,256.19,39173.0,255.5,256.26,255.32,256.19,39173.0
2018-01-25 14:00:00,256.21,256.32,254.64,255.23,55113.0,256.21,256.32,254.64,255.23,55113.0
2018-01-25 14:30:00,255.21,255.22,253.88,254.39,90558.0,255.21,255.22,253.88,254.39,90558.0
2018-01-25 15:00:00,254.28,254.32,253.13,253.48,139792.0,254.28,254.32,253.13,253.48,139792.0
2018-01-25 15:30:00,253.55,254.28,253.03,254.14,257692.0,253.55,254.28,253.03,254.14,257692.0
2018-01-26 09:30:00,255.73,256.29,253.8,254.22,251393.0,255.73,256.29,253.8,254.22,251393.0
2018-01-26 10:00:00,254.24,256.4,254.05,256.27,135364.0,254.24,256.4,254.05,256.27,135364.0
2018-01-26 10:30:00,256.27,257.96,256.12,257.55,144899.0,256.27,257.96,256.12,257.55,144899.0
2018-01-26 11:00:00,257.5,258.59,256.9,258.42,142116.0,257.5,258.59,256.9,258.42,142116.0
2018-01-26 11:30:00,258.36,258.57,256.74,257.53,99534.0,258.36,258.57,256.74,257.53,99534.0
2018-01-26 12:00:00,257.53,258.58,257.43,258.16,71488.0,257.53,258.58,257.43,258.16,71488.0
2018-01-26 12:30:00,258.16,259.24,258.05,258.71,108114.0,258.16,259.24,258.05,258.71,108114.0
2018-01-26 13:00:00,258.82,259.11,258.25,258.25,40796.0,258.82,259.11,258.25,258.25,40796.0
2018-01-26 13:30:00,258.25,259.46,258.25,259.08,79863.0,258.25,259.46,258.25,259.08,79863.0
2018-01-26 14:00:00,259.18,260.43,258.92,259.6,122952.0,259.18,260.43,258.92,259.6,122952.0
2018-01-26 14:30:00,259.58,260.12,259.13,259.93,85752.0,259.58,260.12,259.13,259.93,85752.0
2018-01-26 15:00:00,259.87,260.24,259.14,259.25,89329.0,259.87,260.24,259.14,259.25,89329.0
2018-01-26 15:30:00,259.3,260.26,259.06,260.23,330709.0,259.3,260.26,259.06,260.23,330709.0
2018-01-29 09:30:00,256.9,256.98,253.77,254.87,489821.0,256.9,256.98,253.77,254.87,489821.0
2018-01-29 10:00:00,254.89,256.13,252.8,255.98,343739.0,254.89,256.13,252.8,255.98,343739.0
2018-01-29 10:30:00,256.0,256.84,253.36,254.03,192673.0,256.0,256.84,253.36,254.03,192673.0
2018-01-29 11:00:00,254.03,254.88,253.3,254.71,113209.0,254.03,254.88,253.3,254.71,113209.0
2018-01-29 11:30:00,254.71,255.22,254.16,254.42,76671.0,254.71,255.22,254.16,254.42,76671.0
2018-01-29 12:00:00,254.61,255.73,254.23,255.36,80705.0,254.61,255.73,254.23,255.36,80705.0
2018-01-29 12:30:00,255.43,256.0,254.81,255.95,58960.0,255.43,256.0,254.81,255.95,58960.0
2018-01-29 13:00:00,255.87,256.81,254.21,254.5,212334.0,255.87,256.81,254.21,254.5,212334.0
2018-01-29 13:30:00,254.48,255.47,254.39,255.14,136650.0,254.48,255.47,254.39,255.14,136650.0
2018-01-29 14:00:00,255.19,255.34,254.21,254.37,88739.0,255.19,255.34,254.21,254.37,88739.0
2018-01-29 14:30:00,254.38,254.9,254.16,254.2,82911.0,254.38,254.9,254.16,254.2,82911.0
2018-01-29 15:00:00,254.2,254.39,253.11,253.22,141237.0,254.2,254.39,253.11,253.22,141237.0
2018-01-29 15:30:00,253.24,254.18,253.0,253.73,401934.0,253.24,254.18,253.0,253.73,401934.0
2018-01-30 09:30:00,248.0,249.35,241.2,242.57,1042836.0,248.0,249.35,241.2,242.57,1042836.0
2018-01-30 10:00:00,242.58,245.15,241.5,244.98,507010.0,242.58,245.15,241.5,244.98,507010.0
2018-01-30 10:30:00,245.14,246.05,242.77,245.1,344292.0,245.14,246.05,242.77,245.1,344292.0
2018-01-30 11:00:00,245.04,245.62,243.59,243.94,196219.0,245.04,245.62,243.59,243.94,196219.0
2018-01-30 11:30:00,243.98,245.08,243.58,244.54,113622.0,243.98,245.08,243.58,244.54,113622.0
2018-01-30 12:00:00,244.58,244.94,243.98,244.5,98974.0,244.58,244.94,243.98,244.5,98974.0
2018-01-30 12:30:00,244.45,244.52,243.5,243.8,79870.0,244.45,244.52,243.5,243.8,79870.0
2018-01-30 13:00:00,243.84,244.3,242.93,243.82,94308.0,243.84,244.3,242.93,243.82,94308.0
2018-01-30 13:30:00,243.95,245.07,243.53,244.74,115006.0,243.95,245.07,243.53,244.74,115006.0
2018-01-30 14:00:00,244.71,245.14,243.5,244.72,123045.0,244.71,245.14,243.5,244.72,123045.0
2018-01-30 14:30:00,244.72,244.8,243.88,244.78,52633.0,244.72,244.8,243.88,244.78,52633.0
2018-01-30 15:00:00,244.78,245.52,244.47,244.65,111974.0,244.78,245.52,244.47,244.65,111974.0
2018-01-30 15:30:00,244.62,245.14,243.05,243.55,414866.0,244.62,245.14,243.05,243.55,414866.0
2018-01-31 09:30:00,247.48,247.86,245.0,245.72,363041.0,247.48,247.86,245.0,245.72,363041.0
2018-01-31 10:00:00,245.69,246.45,243.8,244.73,297508.0,245.69,246.45,243.8,244.73,297508.0
2018-01-31 10:30:00,244.86,244.92,242.59,242.83,247368.0,244.86,244.92,242.59,242.83,247368.0
2018-01-31 11:00:00,242.8,244.15,242.4,243.41,187881.0,242.8,244.15,242.4,243.41,187881.0
2018-01-31 11:30:00,243.46,244.44,243.19,244.42,128265.0,243.46,244.44,243.19,244.42,128265.0
2018-01-31 12:00:00,244.34,245.15,244.13,245.0,86339.0,244.34,245.15,244.13,245.0,86339.0
2018-01-31 12:30:00,245.07,245.6,244.77,244.89,70870.0,245.07,245.6,244.77,244.89,70870.0
2018-01-31 13:00:00,244.91,245.35,244.78,245.35,49891.0,244.91,245.35,244.78,245.35,49891.0
2018-01-31 13:30:00,245.41,245.68,244.34,244.73,79051.0,245.41,245.68,244.34,244.73,79051.0
2018-01-31 14:00:00,244.82,246.53,244.76,246.06,163003.0,244.82,246.53,244.76,246.06,163003.0
2018-01-31 14:30:00,246.08,247.0,245.66,246.87,186123.0,246.08,247.0,245.66,246.87,186123.0
2018-01-31 15:00:00,246.87,248.0,245.87,247.84,247251.0,246.87,248.0,245.87,247.84,247251.0
2018-01-31 15:30:00,247.76,248.18,246.65,246.94,397641.0,247.76,248.18,246.65,246.94,397641.0
2018-02-01 09:30:00,243.33,247.74,241.63,247.53,451428.0,243.33,247.74,241.63,247.53,451428.0
2018-02-01 10:00:00,247.77,248.23,246.24,246.24,168139.0,247.77,248.23,246.24,246.24,168139.0
2018-02-01 10:30:00,246.49,248.0,246.38,247.25,199307.0,246.49,248.0,246.38,247.25,199307.0
2018-02-01 11:00:00,247.16,247.59,245.49,245.49,125243.0,247.16,247.59,245.49,245.49,125243.0
2018-02-01 11:30:00,245.32,246.05,244.68,245.7,84315.0,245.32,246.05,244.68,245.7,84315.0
2018-02-01 12:00:00,245.83,246.36,244.91,245.39,38107.0,245.83,246.36,244.91,245.39,38107.0
2018-02-01 12:30:00,245.57,245.86,244.43,244.94,49862.0,245.57,245.86,244.43,244.94,49862.0
2018-02-01 13:00:00,245.02,245.69,244.74,245.14,51354.0,245.02,245.69,244.74,245.14,51354.0
2018-02-01 13:30:00,245.16,245.37,243.1,243.36,81998.0,245.16,245.37,243.1,243.36,81998.0
2018-02-01 14:00:00,243.35,243.81,242.68,243.41,77478.0,243.35,243.81,242.68,243.41,77478.0
2018-02-01 14:30:00,243.47,243.67,242.76,242.99,92874.0,243.47,243.67,242.76,242.99,92874.0
2018-02-01 15:00:00,243.06,243.07,242.0,242.28,112112.0,243.06,243.07,242.0,242.28,112112.0
2018-02-01 15:30:00,242.04,242.13,239.37,240.62,543009.0,242.04,242.13,239.37,240.62,543009.0
2018-02-02 09:30:00,237.49,238.5,234.35,235.04,346762.0,237.49,238.5,234.35,235.04,346762.0
2018-02-02 10:00:00,235.16,235.37,232.64,233.64,412413.0,235.16,235.37,232.64,233.64,412413.0
2018-02-02 10:30:00,233.96,235.03,232.43,234.55,235322.0,233.96,235.03,232.43,234.55,235322.0
2018-02-02 11:00:00,234.47,234.59,232.91,234.05,142569.0,234.47,234.59,232.91,234.05,142569.0
2018-02-02 11:30:00,234.07,234.55,233.33,233.59,104146.0,234.07,234.55,233.33,233.59,104146.0
2018-02-02 12:00:00,233.74,236.16,233.3,236.09,237575.0,233.74,236.16,233.3,236.09,237575.0
2018-02-02 12:30:00,236.1,236.1,235.24,235.43,148875.0,236.1,236.1,235.24,235.43,148875.0
2018-02-02 13:00:00,235.35,235.75,234.5,235.05,98817.0,235.35,235.75,234.5,235.05,98817.0
2018-02-02 13:30:00,235.04,235.91,234.81,235.45,76699.0,235.04,235.91,234.81,235.45,76699.0
2018-02-02 14:00:00,235.45,235.72,234.8,234.89,64631.0,235.45,235.72,234.8,234.89,64631.0
2018-02-02 14:30:00,234.89,235.76,233.15,233.49,120582.0,234.89,235.76,233.15,233.49,120582.0
2018-02-02 15:00:00,233.49,234.19,232.72,233.49,149228.0,233.49,234.19,232.72,233.49,149228.0
2018-02-02 15:30:00,233.46,234.17,232.89,233.12,374679.0,233.46,234.17,232.89,233.12,374679.0
2018-02-05 09:30:00,229.42,231.5,224.58,231.38,787914.0,229.42,231.5,224.58,231.38,787914.0
2018-02-05 10:00:00,231.26,235.69,229.42,234.01,351954.0,231.26,235.69,229.42,234.01,351954.0
2018-02-05 10:30:00,234.2,234.2,231.33,231.53,143709.0,234.2,234.2,231.33,231.53,143709.0
2018-02-05 11:00:00,231.62,232.3,229.6,230.66,133476.0,231.62,232.3,229.6,230.66,133476.0
2018-02-05 11:30:00,230.84,231.0,229.91,230.8,98950.0,230.84,231.0,229.91,230.8,98950.0
2018-02-05 12:00:00,230.59,230.75,228.8,229.55,114300.0,230.59,230.75,228.8,229.55,114300.0
2018-02-05 12:30:00,229.54,230.39,228.71,229.28,73249.0,229.54,230.39,228.71,229.28,73249.0
2018-02-05 13:00:00,229.23,229.45,227.86,228.23,96436.0,229.23,229.45,227.86,228.23,96436.0
2018-02-05 13:30:00,228.37,230.71,228.24,230.63,86099.0,228.37,230.71,228.24,230.63,86099.0
2018-02-05 14:00:00,230.63,230.7,229.0,229.56,81194.0,230.63,230.7,229.0,229.56,81194.0
2018-02-05 14:30:00,229.32,229.41,226.7,227.27,167048.0,229.32,229.41,226.7,227.27,167048.0
2018-02-05 15:00:00,227.14,228.5,225.11,227.57,297466.0,227.14,228.5,225.11,227.57,297466.0
2018-02-05 15:30:00,227.84,227.99,225.18,225.34,477563.0,227.84,227.99,225.18,225.34,477563.0
2018-02-06 09:30:00,218.0,226.38,216.0,224.11,1432773.0,218.0,226.38,216.0,224.11,1432773.0
2018-02-06 10:00:00,224.27,225.65,220.24,222.17,446586.0,224.27,225.65,220.24,222.17,446586.0
2018-02-06 10:30:00,222.11,222.68,217.65,220.72,423498.0,222.11,222.68,217.65,220.72,423498.0
2018-02-06 11:00:00,220.73,221.69,219.47,220.95,183238.0,220.73,221.69,219.47,220.95,183238.0
2018-02-06 11:30:00,221.23,222.43,219.99,221.5,119357.0,221.23,222.43,219.99,221.5,119357.0
2018-02-06 12:00:00,221.66,224.83,221.65,224.32,88089.0,221.66,224.83,221.65,224.32,88089.0
2018-02-06 12:30:00,224.5,225.95,223.91,224.67,98487.0,224.5,225.95,223.91,224.67,98487.0
2018-02-06 13:00:00,224.46,225.36,222.8,225.09,80125.0,224.46,225.36,222.8,225.09,80125.0
2018-02-06 13:30:00,224.83,225.03,222.5,222.86,72277.0,224.83,225.03,222.5,222.86,72277.0
2018-02-06 14:00:00,222.86,223.62,221.82,222.45,112050.0,222.86,223.62,221.82,222.45,112050.0
2018-02-06 14:30:00,222.26,227.07,221.83,226.62,156880.0,222.26,227.07,221.83,226.62,156880.0
2018-02-06 15:00:00,226.57,227.45,225.39,227.23,201360.0,226.57,227.45,225.39,227.23,201360.0
2018-02-06 15:30:00,227.24,230.0,226.99,228.77,478926.0,227.24,230.0,226.99,228.77,478926.0
2018-02-07 09:30:00,228.26,228.43,225.08,227.49,295464.0,228.26,228.43,225.08,227.49,295464.0
2018-02-07 10:00:00,227.5,229.66,226.59,226.61,174826.0,227.5,229.66,226.59,226.61,174826.0
2018-02-07 10:30:00,226.54,227.58,226.26,227.44,81361.0,226.54,227.58,226.26,227.44,81361.0
2018-02-07 11:00:00,227.34,228.98,227.02,227.97,88643.0,227.34,228.98,227.02,227.97,88643.0
2018-02-07 11:30:00,227.95,228.28,226.55,227.78,126574.0,227.95,228.28,226.55,227.78,126574.0
2018-02-07 12:00:00,227.58,227.94,226.64,226.83,75387.0,227.58,227.94,226.64,226.83,75387.0
2018-02-07 12:30:00,226.93,226.93,224.21,224.69,130351.0,226.93,226.93,224.21,224.69,130351.0
2018-02-07 13:00:00,224.73,225.01,222.9,224.06,115812.0,224.73,225.01,222.9,224.06,115812.0
2018-02-07 13:30:00,224.15,225.47,223.92,225.05,71220.0,224.15,225.47,223.92,225.05,71220.0
2018-02-07 14:00:00,225.2,225.96,224.39,225.88,76393.0,225.2,225.96,224.39,225.88,76393.0
2018-02-07 14:30:00,225.93,225.93,223.61,224.19,79321.0,225.93,225.93,223.61,224.19,79321.0
2018-02-07 15:00:00,224.22,225.43,224.15,224.63,87872.0,224.22,225.43,224.15,224.63,87872.0
2018-02-07 15:30:00,224.63,225.16,222.5,222.54,308083.0,224.63,225.16,222.5,222.54,308083.0
2018-02-08 09:30:00,223.01,225.71,220.96,221.18,375300.0,223.01,225.71,220.96,221.18,375300.0
2018-02-08 10:00:00,221.48,222.86,219.78,220.78,256294.0,221.48,222.86,219.78,220.78,256294.0
2018-02-08 10:30:00,220.74,220.77,216.7,217.5,209968.0,220.74,220.77,216.7,217.5,209968.0
2018-02-08 11:00:00,217.48,218.95,215.96,216.77,290638.0,217.48,218.95,215.96,216.77,290638.0
2018-02-08 11:30:00,216.77,218.4,216.33,217.54,214780.0,216.77,218.4,216.33,217.54,214780.0
2018-02-08 12:00:00,217.52,217.62,215.34,216.02,246775.0,217.52,217.62,215.34,216.02,246775.0
2018-02-08 12:30:00,216.2,216.74,213.71,214.58,266024.0,216.2,216.74,213.71,214.58,266024.0
2018-02-08 13:00:00,214.46,215.59,213.94,214.38,226996.0,214.46,215.59,213.94,214.38,226996.0
2018-02-08 13:30:00,214.36,217.2,214.35,216.39,163703.0,214.36,217.2,214.35,216.39,163703.0
2018-02-08 14:00:00,216.28,216.42,214.69,214.82,152396.0,216.28,216.42,214.69,214.82,152396.0
2018-02-08 14:30:00,214.69,215.02,213.52,213.87,130905.0,214.69,215.02,213.52,213.87,130905.0
2018-02-08 15:00:00,213.92,214.84,213.2,213.9,191121.0,213.92,214.84,213.2,213.9,191121.0
2018-02-08 15:30:00,213.86,214.23,211.71,211.71,447263.0,213.86,214.23,211.71,211.71,447263.0
2018-02-09 09:30:00,213.46,217.0,212.42,215.19,737929.0,213.46,217.0,212.42,215.19,737929.0
2018-02-09 10:00:00,215.49,216.86,213.38,216.25,278683.0,215.49,216.86,213.38,216.25,278683.0
2018-02-09 10:30:00,216.23,218.41,211.4,213.5,393290.0,216.23,218.41,211.4,213.5,393290.0
2018-02-09 11:00:00,213.37,215.44,212.32,212.73,100740.0,213.37,215.44,212.32,212.73,100740.0
2018-02-09 11:30:00,212.94,214.37,211.05,211.19,99606.0,212.94,214.37,211.05,211.19,99606.0
2018-02-09 12:00:00,211.23,211.74,209.22,209.64,227022.0,211.23,211.74,209.22,209.64,227022.0
2018-02-09 12:30:00,209.65,211.28,207.74,211.09,185385.0,209.65,211.28,207.74,211.09,185385.0
2018-02-09 13:00:00,210.74,210.88,208.79,209.45,129315.0,210.74,210.88,208.79,209.45,129315.0
2018-02-09 13:30:00,209.17,213.17,208.36,212.18,149170.0,209.17,213.17,208.36,212.18,149170.0
2018-02-09 14:00:00,212.15,216.3,212.15,213.92,182185.0,212.15,216.3,212.15,213.92,182185.0
2018-02-09 14:30:00,214.14,214.79,212.7,213.95,149364.0,214.14,214.79,212.7,213.95,149364.0
2018-02-09 15:00:00,213.98,214.94,211.92,214.43,94904.0,213.98,214.94,211.92,214.43,94904.0
2018-02-09 15:30:00,214.35,217.32,214.21,215.35,395111.0,214.35,217.32,214.21,215.35,395111.0
2018-02-12 09:30:00,219.99,222.17,219.09,220.54,565752.0,219.99,222.17,219.09,220.54,565752.0
2018-02-12 10:00:00,220.69,222.19,218.54,219.63,300166.0,220.69,222.19,218.54,219.63,300166.0
2018-02-12 10:30:00,219.7,221.29,219.15,221.07,165784.0,219.7,221.29,219.15,221.07,165784.0
2018-02-12 11:00:00,221.02,221.44,220.0,220.46,131924.0,221.02,221.44,220.0,220.46,131924.0
2018-02-12 11:30:00,220.07,221.63,219.7,221.63,130938.0,220.07,221.63,219.7,221.63,130938.0
2018-02-12 12:00:00,221.65,222.15,220.7,221.7,115395.0,221.65,222.15,220.7,221.7,115395.0
2018-02-12 12:30:00,221.78,222.75,221.14,221.84,139737.0,221.78,222.75,221.14,221.84,139737.0
2018-02-12 13:00:00,221.87,222.07,220.52,220.9,86146.0,221.87,222.07,220.52,220.9,86146.0
2018-02-12 13:30:00,220.99,222.25,220.91,222.08,81863.0,220.99,222.25,220.91,222.08,81863.0
2018-02-12 14:00:00,222.18,222.99,221.51,222.86,92193.0,222.18,222.99,221.51,222.86,92193.0
2018-02-12 14:30:00,222.83,222.99,220.9,221.63,106385.0,222.83,222.99,220.9,221.63,106385.0
2018-02-12 15:00:00,221.73,222.97,221.49,222.82,117142.0,221.73,222.97,221.49,222.82,117142.0
2018-02-12 15:30:00,222.97,223.24,221.54,221.71,345581.0,222.97,223.24,221.54,221.71,345581.0
2018-02-13 09:30:00,223.41,226.76,222.73,223.77,570373.0,223.41,226.76,222.73,223.77,570373.0
2018-02-13 10:00:00,223.88,224.76,223.0,223.57,331138.0,223.88,224.76,223.0,223.57,331138.0
2018-02-13 10:30:00,223.51,223.73,222.53,223.34,276251.0,223.51,223.73,222.53,223.34,276251.0
2018-02-13 11:00:00,223.24,223.44,222.23,222.24,163039.0,223.24,223.44,222.23,222.24,163039.0
2018-02-13 11:30:00,222.23,223.0,221.8,222.56,159000.0,222.23,223.0,221.8,222.56,159000.0
2018-02-13 12:00:00,222.51,223.11,222.0,222.14,90180.0,222.51,223.11,222.0,222.14,90180.0
2018-02-13 12:30:00,222.14,222.77,222.0,222.31,97354.0,222.14,222.77,222.0,222.31,97354.0
2018-02-13 13:00:00,222.28,223.46,222.2,223.18,106575.0,222.28,223.46,222.2,223.18,106575.0
2018-02-13 13:30:00,223.27,223.91,223.04,223.67,154086.0,223.27,223.91,223.04,223.67,154086.0
2018-02-13 14:00:00,223.63,224.87,223.47,224.6,168668.0,223.63,224.87,223.47,224.6,168668.0
2018-02-13 14:30:00,224.6,224.83,223.75,224.53,132712.0,224.6,224.83,223.75,224.53,132712.0
2018-02-13 15:00:00,224.5,226.13,224.31,225.24,283929.0,224.5,226.13,224.31,225.24,283929.0
2018-02-13 15:30:00,225.26,227.7,225.0,226.39,693060.0,225.26,227.7,225.0,226.39,693060.0
2018-02-14 09:30:00,236.0,239.88,235.0,236.62,2482655.0,236.0,239.88,235.0,236.62,2482655.0
2018-02-14 10:00:00,236.49,237.93,235.18,237.08,601556.0,236.49,237.93,235.18,237.08,601556.0
2018-02-14 10:30:00,237.17,237.6,232.68,234.37,556066.0,237.17,237.6,232.68,234.37,556066.0
2018-02-14 11:00:00,234.39,236.3,233.65,236.11,439067.0,234.39,236.3,233.65,236.11,439067.0
2018-02-14 11:30:00,236.24,236.94,235.29,236.22,309494.0,236.24,236.94,235.29,236.22,309494.0
2018-02-14 12:00:00,236.16,237.19,234.8,236.1,254343.0,236.16,237.19,234.8,236.1,254343.0
2018-02-14 12:30:00,235.97,237.57,235.6,237.36,193253.0,235.97,237.57,235.6,237.36,193253.0
2018-02-14 13:00:00,237.35,237.95,236.16,236.24,189208.0,237.35,237.95,236.16,236.24,189208.0
2018-02-14 13:30:00,236.17,236.91,236.03,236.13,140020.0,236.17,236.91,236.03,236.13,140020.0
2018-02-14 14:00:00,236.19,237.0,236.12,236.2,141575.0,236.19,237.0,236.12,236.2,141575.0
2018-02-14 14:30:00,236.22,236.7,235.84,235.91,189814.0,236.22,236.7,235.84,235.91,189814.0
2018-02-14 15:00:00,236.02,237.06,235.96,236.14,235153.0,236.02,237.06,235.96,236.14,235153.0
2018-02-14 15:30:00,236.19,236.63,235.55,235.88,505498.0,236.19,236.63,235.55,235.88,505498.0
2018-02-15 09:30:00,240.99,243.6,237.13,243.54,995462.0,240.99,243.6,237.13,243.54,995462.0
2018-02-15 10:00:00,243.5,245.44,242.94,244.95,624411.0,243.5,245.44,242.94,244.95,624411.0
2018-02-15 10:30:00,245.07,246.18,243.26,243.27,497611.0,245.07,246.18,243.26,243.27,497611.0
2018-02-15 11:00:00,243.38,246.84,242.7,246.78,390616.0,243.38,246.84,242.7,246.78,390616.0
2018-02-15 11:30:00,246.71,247.18,245.4,246.9,208947.0,246.71,247.18,245.4,246.9,208947.0
2018-02-15 12:00:00,247.03,247.69,245.95,246.1,128173.0,247.03,247.69,245.95,246.1,128173.0
2018-02-15 12:30:00,246.04,247.44,245.96,247.36,145723.0,246.04,247.44,245.96,247.36,145723.0
2018-02-15 13:00:00,247.44,248.07,246.63,246.81,175598.0,247.44,248.07,246.63,246.81,175598.0
2018-02-15 13:30:00,246.76,247.11,245.09,246.6,147755.0,246.76,247.11,245.09,246.6,147755.0
2018-02-15 14:00:00,246.63,247.36,246.33,247.11,95530.0,246.63,247.36,246.33,247.11,95530.0
2018-02-15 14:30:00,247.14,247.49,246.72,247.14,129130.0,247.14,247.49,246.72,247.14,129130.0
2018-02-15 15:00:00,247.12,248.17,247.03,247.47,226236.0,247.12,248.17,247.03,247.47,226236.0
2018-02-15 15:30:00,247.48,248.29,246.18,248.27,706290.0,247.48,248.29,246.18,248.27,706290.0
2018-02-16 09:30:00,248.0,248.74,245.65,247.3,361993.0,248.0,248.74,245.65,247.3,361993.0
2018-02-16 10:00:00,247.25,248.32,245.88,247.68,141363.0,247.25,248.32,245.88,247.68,141363.0
2018-02-16 10:30:00,247.72,248.2,245.34,246.08,147842.0,247.72,248.2,245.34,246.08,147842.0
2018-02-16 11:00:00,246.13,247.06,245.75,245.99,115701.0,246.13,247.06,245.75,245.99,115701.0
2018-02-16 11:30:00,246.07,246.66,245.8,246.53,78799.0,246.07,246.66,245.8,246.53,78799.0
2018-02-16 12:00:00,246.5,246.74,245.37,245.83,52215.0,246.5,246.74,245.37,245.83,52215.0
2018-02-16 12:30:00,245.81,246.35,245.02,245.33,59088.0,245.81,246.35,245.02,245.33,59088.0
2018-02-16 13:00:00,245.46,245.87,243.58,244.22,85030.0,245.46,245.87,243.58,244.22,85030.0
2018-02-16 13:30:00,244.26,245.05,243.01,243.5,129280.0,244.26,245.05,243.01,243.5,129280.0
2018-02-16 14:00:00,243.6,244.8,242.9,244.55,95771.0,243.6,244.8,242.9,244.55,95771.0
2018-02-16 14:30:00,244.6,245.32,244.05,245.12,48626.0,244.6,245.32,244.05,245.12,48626.0
2018-02-16 15:00:00,245.08,245.72,244.56,245.11,77433.0,245.08,245.72,244.56,245.11,77433.0
2018-02-16 15:30:00,245.2,245.66,244.51,244.72,248383.0,245.2,245.66,244.51,244.72,248383.0
2018-02-20 09:30:00,243.07,245.45,242.14,243.4,344831.0,243.07,245.45,242.14,243.4,344831.0
2018-02-20 10:00:00,243.4,247.75,243.3,246.13,224227.0,243.4,247.75,243.3,246.13,224227.0
2018-02-20 10:30:00,246.21,246.69,244.94,245.14,114706.0,246.21,246.69,244.94,245.14,114706.0
2018-02-20 11:00:00,245.19,247.25,245.0,247.16,105282.0,245.19,247.25,245.0,247.16,105282.0
2018-02-20 11:30:00,247.18,247.44,246.06,246.81,72353.0,247.18,247.44,246.06,246.81,72353.0
2018-02-20 12:00:00,246.71,248.01,246.64,247.3,125299.0,246.71,248.01,246.64,247.3,125299.0
2018-02-20 12:30:00,247.4,247.99,247.4,247.53,67212.0,247.4,247.99,247.4,247.53,67212.0
2018-02-20 13:00:00,247.44,247.49,245.91,246.5,76538.0,247.44,247.49,245.91,246.5,76538.0
2018-02-20 13:30:00,246.69,247.8,246.63,247.35,55535.0,246.69,247.8,246.63,247.35,55535.0
2018-02-20 14:00:00,247.5,247.54,246.27,246.52,68284.0,247.5,247.54,246.27,246.52,68284.0
2018-02-20 14:30:00,246.46,247.4,245.51,245.82,68906.0,246.46,247.4,245.51,245.82,68906.0
2018-02-20 15:00:00,245.77,245.96,243.92,244.7,129226.0,245.77,245.96,243.92,244.7,129226.0
2018-02-20 15:30:00,244.7,245.73,244.26,245.61,194062.0,244.7,245.73,244.26,245.61,194062.0
2018-02-21 09:30:00,247.72,250.57,247.23,247.85,384594.0,247.72,250.57,247.23,247.85,384594.0
2018-02-21 10:00:00,247.79,250.57,247.67,250.23,171826.0,247.79,250.57,247.67,250.23,171826.0
2018-02-21 10:30:00,250.23,251.44,249.62,251.38,151050.0,250.23,251.44,249.62,251.38,151050.0
2018-02-21 11:00:00,251.38,251.65,250.52,251.55,121979.0,251.38,251.65,250.52,251.55,121979.0
2018-02-21 11:30:00,251.59,252.0,250.14,250.47,95418.0,251.59,252.0,250.14,250.47,95418.0
2018-02-21 12:00:00,250.58,250.78,249.75,250.29,56286.0,250.58,250.78,249.75,250.29,56286.0
2018-02-21 12:30:00,250.21,250.66,249.8,250.66,42785.0,250.21,250.66,249.8,250.66,42785.0
2018-02-21 13:00:00,250.56,251.88,250.12,251.67,62447.0,250.56,251.88,250.12,251.67,62447.0
2018-02-21 13:30:00,251.73,252.27,251.35,251.78,81688.0,251.73,252.27,251.35,251.78,81688.0
2018-02-21 14:00:00,251.73,252.95,251.23,251.72,120059.0,251.73,252.95,251.23,251.72,120059.0
2018-02-21 14:30:00,251.69,252.46,250.73,250.84,94577.0,251.69,252.46,250.73,250.84,94577.0
2018-02-21 15:00:00,250.83,250.85,248.47,248.9,117631.0,250.83,250.85,248.47,248.9,117631.0
2018-02-21 15:30:00,248.99,249.9,246.75,246.92,227919.0,248.99,249.9,246.75,246.92,227919.0
2018-02-22 09:30:00,248.09,249.08,244.35,245.7,334669.0,248.09,249.08,244.35,245.7,334669.0
2018-02-22 10:00:00,245.7,248.48,245.4,247.96,143152.0,245.7,248.48,245.4,247.96,143152.0
2018-02-22 10:30:00,247.89,248.51,247.6,248.18,108202.0,247.89,248.51,247.6,248.18,108202.0
2018-02-22 11:00:00,248.22,248.89,247.83,248.76,127669.0,248.22,248.89,247.83,248.76,127669.0
2018-02-22 11:30:00,248.71,249.43,248.1,249.0,102476.0,248.71,249.43,248.1,249.0,102476.0
2018-02-22 12:00:00,249.05,249.38,248.69,248.87,103327.0,249.05,249.38,248.69,248.87,103327.0
2018-02-22 12:30:00,248.82,249.05,247.67,248.94,134873.0,248.82,249.05,247.67,248.94,134873.0
2018-02-22 13:00:00,248.83,249.2,248.0,248.5,70911.0,248.83,249.2,248.0,248.5,70911.0
2018-02-22 13:30:00,248.43,248.81,247.33,248.63,72212.0,248.43,248.81,247.33,248.63,72212.0
2018-02-22 14:00:00,248.52,248.87,248.17,248.79,53914.0,248.52,248.87,248.17,248.79,53914.0
2018-02-22 14:30:00,248.87,249.04,248.08,248.25,72159.0,248.87,249.04,248.08,248.25,72159.0
2018-02-22 15:00:00,248.28,248.64,247.46,247.96,110854.0,248.28,248.64,247.46,247.96,110854.0
2018-02-22 15:30:00,247.99,249.36,247.77,249.28,226877.0,247.99,249.36,247.77,249.28,226877.0
2018-02-23 09:30:00,250.0,250.46,246.89,248.75,405497.0,250.0,250.46,246.89,248.75,405497.0
2018-02-23 10:00:00,248.82,249.59,248.35,248.97,126964.0,248.82,249.59,248.35,248.97,126964.0
2018-02-23 10:30:00,248.97,250.4,248.97,250.4,70883.0,248.97,250.4,248.97,250.4,70883.0
2018-02-23 11:00:00,250.45,251.1,250.06,250.57,105433.0,250.45,251.1,250.06,250.57,105433.0
2018-02-23 11:30:00,250.57,250.57,249.92,250.28,54405.0,250.57,250.57,249.92,250.28,54405.0
2018-02-23 12:00:00,250.26,250.77,249.71,250.0,35578.0,250.26,250.77,249.71,250.0,35578.0
2018-02-23 12:30:00,249.97,250.62,249.9,250.51,30426.0,249.97,250.62,249.9,250.51,30426.0
2018-02-23 13:00:00,250.55,250.59,249.87,250.58,27061.0,250.55,250.59,249.87,250.58,27061.0
2018-02-23 13:30:00,250.48,251.06,250.48,250.95,29780.0,250.48,251.06,250.48,250.95,29780.0
2018-02-23 14:00:00,250.98,251.15,250.5,250.92,34360.0,250.98,251.15,250.5,250.92,34360.0
2018-02-23 14:30:00,251.06,251.68,250.56,251.33,53420.0,251.06,251.68,250.56,251.33,53420.0
2018-02-23 15:00:00,251.51,252.0,251.46,251.51,88723.0,251.51,252.0,251.46,251.51,88723.0
2018-02-23 15:30:00,251.59,251.76,249.97,250.89,221045.0,251.59,251.76,249.97,250.89,221045.0
2018-02-26 09:30:00,251.34,253.22,250.86,252.75,358344.0,251.34,253.22,250.86,252.75,358344.0
2018-02-26 10:00:00,252.6,254.21,252.22,252.42,165733.0,252.6,254.21,252.22,252.42,165733.0
2018-02-26 10:30:00,252.5,253.31,252.06,253.31,120780.0,252.5,253.31,252.06,253.31,120780.0
2018-02-26 11:00:00,253.35,254.37,253.1,253.68,131398.0,253.35,254.37,253.1,253.68,131398.0
2018-02-26 11:30:00,253.59,255.0,253.56,253.96,137605.0,253.59,255.0,253.56,253.96,137605.0
2018-02-26 12:00:00,253.88,254.78,253.64,254.72,92471.0,253.88,254.78,253.64,254.72,92471.0
2018-02-26 12:30:00,254.73,254.74,253.62,254.32,69729.0,254.73,254.74,253.62,254.32,69729.0
2018-02-26 13:00:00,254.39,254.78,253.96,254.24,58027.0,254.39,254.78,253.96,254.24,58027.0
2018-02-26 13:30:00,254.23,254.56,253.45,254.55,70171.0,254.23,254.56,253.45,254.55,70171.0
2018-02-26 14:00:00,254.57,255.43,254.54,255.01,139600.0,254.57,255.43,254.54,255.01,139600.0
2018-02-26 14:30:00,255.1,255.31,254.89,255.15,62786.0,255.1,255.31,254.89,255.15,62786.0
2018-02-26 15:00:00,255.15,255.65,255.06,255.48,130806.0,255.15,255.65,255.06,255.48,130806.0
2018-02-26 15:30:00,255.49,256.29,255.1,256.25,473537.0,255.49,256.29,255.1,256.25,473537.0
2018-02-27 09:30:00,253.5,257.57,253.29,254.84,376207.0,253.5,257.57,253.29,254.84,376207.0
2018-02-27 10:00:00,254.81,257.13,254.24,256.56,165922.0,254.81,257.13,254.24,256.56,165922.0
2018-02-27 10:30:00,256.52,256.6,253.66,253.97,158077.0,256.52,256.6,253.66,253.97,158077.0
2018-02-27 11:00:00,254.0,254.96,252.69,253.19,143821.0,254.0,254.96,252.69,253.19,143821.0
2018-02-27 11:30:00,253.48,253.56,252.8,253.25,170137.0,253.48,253.56,252.8,253.25,170137.0
2018-02-27 12:00:00,253.28,253.68,252.6,253.08,139383.0,253.28,253.68,252.6,253.08,139383.0
2018-02-27 12:30:00,253.06,254.72,252.97,254.57,88099.0,253.06,254.72,252.97,254.57,88099.0
2018-02-27 13:00:00,254.58,255.0,253.99,254.59,40111.0,254.58,255.0,253.99,254.59,40111.0
2018-02-27 13:30:00,254.62,254.71,253.88,254.16,26494.0,254.62,254.71,253.88,254.16,26494.0
2018-02-27 14:00:00,254.24,254.25,252.93,253.32,70092.0,254.24,254.25,252.93,253.32,70092.0
2018-02-27 14:30:00,253.08,253.7,252.8,253.24,63436.0,253.08,253.7,252.8,253.24,63436.0
2018-02-27 15:00:00,253.05,253.44,251.31,251.8,101206.0,253.05,253.44,251.31,251.8,101206.0
2018-02-27 15:30:00,251.88,252.41,250.21,250.47,392738.0,251.88,252.41,250.21,250.47,392738.0
2018-02-28 09:30:00,254.0,255.0,251.75,252.58,340817.0,254.0,255.0,251.75,252.58,340817.0
2018-02-28 10:00:00,252.67,252.69,251.24,251.9,154921.0,252.67,252.69,251.24,251.9,154921.0
2018-02-28 10:30:00,251.87,252.36,251.0,251.61,182505.0,251.87,252.36,251.0,251.61,182505.0
2018-02-28 11:00:00,251.59,252.88,250.57,252.88,131085.0,251.59,252.88,250.57,252.88,131085.0
2018-02-28 11:30:00,252.74,252.87,251.31,252.32,117342.0,252.74,252.87,251.31,252.32,117342.0
2018-02-28 12:00:00,252.2,252.69,251.82,252.09,52756.0,252.2,252.69,251.82,252.09,52756.0
2018-02-28 12:30:00,252.05,253.16,251.89,252.58,45894.0,252.05,253.16,251.89,252.58,45894.0
2018-02-28 13:00:00,252.68,253.25,252.41,253.02,145183.0,252.68,253.25,252.41,253.02,145183.0
2018-02-28 13:30:00,253.15,253.77,252.63,253.75,56813.0,253.15,253.77,252.63,253.75,56813.0
2018-02-28 14:00:00,253.83,254.0,252.93,252.98,57267.0,253.83,254.0,252.93,252.98,57267.0
2018-02-28 14:30:00,252.9,253.18,252.52,252.79,123892.0,252.9,253.18,252.52,252.79,123892.0
2018-02-28 15:00:00,252.85,253.08,252.33,252.65,121150.0,252.85,253.08,252.33,252.65,121150.0
2018-02-28 15:30:00,252.68,253.14,252.0,252.36,282213.0,252.68,253.14,252.0,252.36,282213.0
2018-03-01 09:30:00,251.63,253.74,250.83,252.07,447393.0,251.63,253.74,250.83,252.07,447393.0
2018-03-01 10:00:00,252.0,255.45,251.73,255.22,220611.0,252.0,255.45,251.73,255.22,220611.0
2018-03-01 10:30:00,255.17,256.2,253.5,253.82,109711.0,255.17,256.2,253.5,253.82,109711.0
2018-03-01 11:00:00,253.75,254.12,253.0,253.29,79985.0,253.75,254.12,253.0,253.29,79985.0
2018-03-01 11:30:00,253.31,254.16,253.13,253.72,62585.0,253.31,254.16,253.13,253.72,62585.0
2018-03-01 12:00:00,253.68,253.84,253.0,253.17,47831.0,253.68,253.84,253.0,253.17,47831.0
2018-03-01 12:30:00,253.4,253.8,252.7,253.17,130444.0,253.4,253.8,252.7,253.17,130444.0
2018-03-01 13:00:00,253.16,253.16,250.6,251.22,167110.0,253.16,253.16,250.6,251.22,167110.0
2018-03-01 13:30:00,251.15,251.15,247.29,247.46,184973.0,251.15,251.15,247.29,247.46,184973.0
2018-03-01 14:00:00,247.34,248.49,245.81,247.46,252328.0,247.34,248.49,245.81,247.46,252328.0
2018-03-01 14:30:00,247.66,247.92,245.68,247.24,231962.0,247.66,247.92,245.68,247.24,231962.0
2018-03-01 15:00:00,247.1,249.94,246.19,249.43,97134.0,247.1,249.94,246.19,249.43,97134.0
2018-03-01 15:30:00,249.33,249.99,248.15,249.76,262316.0,249.33,249.99,248.15,249.76,262316.0
2018-03-02 09:30:00,242.32,245.16,240.66,242.81,518102.0,242.32,245.16,240.66,242.81,518102.0
2018-03-02 10:00:00,243.01,244.16,241.75,243.3,214551.0,243.01,244.16,241.75,243.3,214551.0
2018-03-02 10:30:00,243.1,245.24,242.76,244.65,162061.0,243.1,245.24,242.76,244.65,162061.0
2018-03-02 11:00:00,244.68,246.56,244.33,246.45,109962.0,244.68,246.56,244.33,246.45,109962.0
2018-03-02 11:30:00,246.5,247.5,245.22,247.2,79651.0,246.5,247.5,245.22,247.2,79651.0
2018-03-02 12:00:00,247.26,248.19,247.15,247.98,58131.0,247.26,248.19,247.15,247.98,58131.0
2018-03-02 12:30:00,248.07,249.1,247.35,248.83,55376.0,248.07,249.1,247.35,248.83,55376.0
2018-03-02 13:00:00,248.77,248.92,246.87,247.26,68308.0,248.77,248.92,246.87,247.26,68308.0
2018-03-02 13:30:00,247.28,248.4,246.85,248.22,69986.0,247.28,248.4,246.85,248.22,69986.0
2018-03-02 14:00:00,248.32,249.5,248.32,248.99,88698.0,248.32,249.5,248.32,248.99,88698.0
2018-03-02 14:30:00,248.87,250.57,248.87,249.84,86015.0,248.87,250.57,248.87,249.84,86015.0
2018-03-02 15:00:00,249.81,250.46,249.5,250.04,88033.0,249.81,250.46,249.5,250.04,88033.0
2018-03-02 15:30:00,250.06,251.58,249.93,250.56,291116.0,250.06,251.58,249.93,250.56,291116.0
2018-03-05 09:30:00,248.09,249.82,246.21,247.47,319595.0,248.09,249.82,246.21,247.47,319595.0
2018-03-05 10:00:00,247.5,248.49,246.72,248.04,134258.0,247.5,248.49,246.72,248.04,134258.0
2018-03-05 10:30:00,248.25,250.81,248.12,250.44,102365.0,248.25,250.81,248.12,250.44,102365.0
2018-03-05 11:00:00,250.35,252.08,250.35,251.51,95670.0,250.35,252.08,250.35,251.51,95670.0
2018-03-05 11:30:00,251.5,252.04,250.84,251.73,68385.0,251.5,252.04,250.84,251.73,68385.0
2018-03-05 12:00:00,251.81,252.68,251.75,252.2,70551.0,251.81,252.68,251.75,252.2,70551.0
2018-03-05 12:30:00,252.19,253.57,251.65,253.12,85972.0,252.19,253.57,251.65,253.12,85972.0
2018-03-05 13:00:00,253.2,254.46,253.2,254.03,58281.0,253.2,254.46,253.2,254.03,58281.0
2018-03-05 13:30:00,254.13,254.74,253.59,254.71,118695.0,254.13,254.74,253.59,254.71,118695.0
2018-03-05 14:00:00,254.68,254.86,253.48,254.61,114367.0,254.68,254.86,253.48,254.61,114367.0
2018-03-05 14:30:00,254.69,255.7,254.65,255.5,87461.0,254.69,255.7,254.65,255.5,87461.0
2018-03-05 15:00:00,255.43,255.8,255.09,255.35,142701.0,255.43,255.8,255.09,255.35,142701.0
2018-03-05 15:30:00,255.45,256.33,254.68,255.2,282975.0,255.45,256.33,254.68,255.2,282975.0
2018-03-06 09:30:00,257.99,260.0,257.02,259.8,431578.0,257.99,260.0,257.02,259.8,431578.0
2018-03-06 10:00:00,259.87,260.0,257.61,258.57,197630.0,259.87,260.0,257.61,258.57,197630.0
2018-03-06 10:30:00,258.67,258.73,255.99,256.22,139395.0,258.67,258.73,255.99,256.22,139395.0
2018-03-06 11:00:00,256.35,256.96,255.73,256.46,111965.0,256.35,256.96,255.73,256.46,111965.0
2018-03-06 11:30:00,256.32,258.19,256.16,258.0,147636.0,256.32,258.19,256.16,258.0,147636.0
2018-03-06 12:00:00,258.07,258.26,257.51,257.72,74180.0,258.07,258.26,257.51,257.72,74180.0
2018-03-06 12:30:00,257.91,259.5,257.63,259.17,76252.0,257.91,259.5,257.63,259.17,76252.0
2018-03-06 13:00:00,259.17,259.66,258.22,258.69,118226.0,259.17,259.66,258.22,258.69,118226.0
2018-03-06 13:30:00,258.79,259.07,257.21,257.64,45861.0,258.79,259.07,257.21,257.64,45861.0
2018-03-06 14:00:00,257.91,259.11,257.68,258.94,96153.0,257.91,259.11,257.68,258.94,96153.0
2018-03-06 14:30:00,259.02,260.0,258.91,259.76,142347.0,259.02,260.0,258.91,259.76,142347.0
2018-03-06 15:00:00,259.92,260.0,258.96,259.23,126021.0,259.92,260.0,258.96,259.23,126021.0
2018-03-06 15:30:00,259.21,260.0,258.8,258.89,276418.0,259.21,260.0,258.8,258.89,276418.0
2018-03-07 09:30:00,255.93,258.32,254.16,257.15,325248.0,255.93,258.32,254.16,257.15,325248.0
2018-03-07 10:00:00,257.02,257.42,255.89,256.86,117466.0,257.02,257.42,255.89,256.86,117466.0
2018-03-07 10:30:00,256.78,258.3,256.63,257.2,154384.0,256.78,258.3,256.63,257.2,154384.0
2018-03-07 11:00:00,257.16,257.78,256.0,256.35,45252.0,257.16,257.78,256.0,256.35,45252.0
2018-03-07 11:30:00,256.54,256.69,255.34,255.51,41689.0,256.54,256.69,255.34,255.51,41689.0
2018-03-07 12:00:00,255.4,255.58,254.5,255.26,76145.0,255.4,255.58,254.5,255.26,76145.0
2018-03-07 12:30:00,255.31,256.34,255.1,256.1,49170.0,255.31,256.34,255.1,256.1,49170.0
2018-03-07 13:00:00,256.03,256.46,255.19,256.32,25715.0,256.03,256.46,255.19,256.32,25715.0
2018-03-07 13:30:00,256.46,256.69,256.15,256.4,32566.0,256.46,256.69,256.15,256.4,32566.0
2018-03-07 14:00:00,256.41,256.72,255.89,255.91,40031.0,256.41,256.72,255.89,255.91,40031.0
2018-03-07 14:30:00,255.96,256.53,255.68,255.87,48930.0,255.96,256.53,255.68,255.87,48930.0
2018-03-07 15:00:00,256.05,257.24,255.85,256.95,88279.0,256.05,257.24,255.85,256.95,88279.0
2018-03-07 15:30:00,257.04,257.28,256.62,257.22,154973.0,257.04,257.28,256.62,257.22,154973.0
2018-03-08 09:30:00,257.54,258.55,256.0,256.92,316824.0,257.54,258.55,256.0,256.92,316824.0
2018-03-08 10:00:00,256.93,257.39,256.38,257.18,153530.0,256.93,257.39,256.38,257.18,153530.0
2018-03-08 10:30:00,257.17,257.3,256.17,256.42,100006.0,257.17,257.3,256.17,256.42,100006.0
2018-03-08 11:00:00,256.35,257.68,256.11,257.11,88160.0,256.35,257.68,256.11,257.11,88160.0
2018-03-08 11:30:00,257.17,257.41,256.45,256.66,88096.0,257.17,257.41,256.45,256.66,88096.0
2018-03-08 12:00:00,256.87,256.93,256.13,256.55,68475.0,256.87,256.93,256.13,256.55,68475.0
2018-03-08 12:30:00,256.53,256.72,255.73,256.27,74777.0,256.53,256.72,255.73,256.27,74777.0
2018-03-08 13:00:00,256.23,256.35,255.27,255.44,40755.0,256.23,256.35,255.27,255.44,40755.0
2018-03-08 13:30:00,255.36,256.0,254.86,255.7,66151.0,255.36,256.0,254.86,255.7,66151.0
2018-03-08 14:00:00,255.78,256.08,255.19,255.67,65799.0,255.78,256.08,255.19,255.67,65799.0
2018-03-08 14:30:00,255.65,257.09,255.46,256.73,92145.0,255.65,257.09,255.46,256.73,92145.0
2018-03-08 15:00:00,256.72,257.06,256.43,256.66,88005.0,256.72,257.06,256.43,256.66,88005.0
2018-03-08 15:30:00,256.71,257.22,256.25,257.14,172720.0,256.71,257.22,256.25,257.14,172720.0
2018-03-09 09:30:00,259.25,260.0,257.86,259.77,399559.0,259.25,260.0,257.86,259.77,399559.0
2018-03-09 10:00:00,259.87,262.94,259.76,262.7,309500.0,259.87,262.94,259.76,262.7,309500.0
2018-03-09 10:30:00,262.54,264.18,262.54,264.17,232594.0,262.54,264.18,262.54,264.17,232594.0
2018-03-09 11:00:00,264.12,266.48,264.1,265.73,373351.0,264.12,266.48,264.1,265.73,373351.0
2018-03-09 11:30:00,265.65,266.95,265.57,266.86,253599.0,265.65,266.95,265.57,266.86,253599.0
2018-03-09 12:00:00,266.85,267.6,266.24,266.59,145845.0,266.85,267.6,266.24,266.59,145845.0
2018-03-09 12:30:00,266.48,266.86,264.73,264.92,135929.0,266.48,266.86,264.73,264.92,135929.0
2018-03-09 13:00:00,265.02,265.56,264.4,264.77,92157.0,265.02,265.56,264.4,264.77,92157.0
2018-03-09 13:30:00,264.73,264.99,263.62,263.9,112854.0,264.73,264.99,263.62,263.9,112854.0
2018-03-09 14:00:00,263.91,264.83,263.39,264.0,137401.0,263.91,264.83,263.39,264.0,137401.0
2018-03-09 14:30:00,263.99,264.13,263.32,263.43,92002.0,263.99,264.13,263.32,263.43,92002.0
2018-03-09 15:00:00,263.52,263.86,263.07,263.46,139917.0,263.52,263.86,263.07,263.46,139917.0
2018-03-09 15:30:00,263.5,264.0,262.86,263.57,329876.0,263.5,264.0,262.86,263.57,329876.0
2018-03-12 09:30:00,264.92,269.59,264.01,269.53,522591.0,264.92,269.59,264.01,269.53,522591.0
2018-03-12 10:00:00,269.53,270.58,268.68,269.03,246804.0,269.53,270.58,268.68,269.03,246804.0
2018-03-12 10:30:00,269.03,269.35,267.04,267.4,202124.0,269.03,269.35,267.04,267.4,202124.0
2018-03-12 11:00:00,267.4,267.72,263.56,263.89,173991.0,267.4,267.72,263.56,263.89,173991.0
2018-03-12 11:30:00,263.73,266.43,263.24,265.89,206160.0,263.73,266.43,263.24,265.89,206160.0
2018-03-12 12:00:00,265.81,266.33,264.74,265.02,75053.0,265.81,266.33,264.74,265.02,75053.0
2018-03-12 12:30:00,264.96,265.97,264.95,265.32,56435.0,264.96,265.97,264.95,265.32,56435.0
2018-03-12 13:00:00,265.36,266.62,264.99,266.42,49588.0,265.36,266.62,264.99,266.42,49588.0
2018-03-12 13:30:00,266.28,266.44,264.95,264.96,57963.0,266.28,266.44,264.95,264.96,57963.0
2018-03-12 14:00:00,265.0,265.72,264.8,265.3,66785.0,265.0,265.72,264.8,265.3,66785.0
2018-03-12 14:30:00,265.38,266.31,264.8,266.14,64472.0,265.38,266.31,264.8,266.14,64472.0
2018-03-12 15:00:00,266.05,266.47,265.98,266.28,64073.0,266.05,266.47,265.98,266.28,64073.0
2018-03-12 15:30:00,266.25,266.6,265.64,265.74,201947.0,266.25,266.6,265.64,265.74,201947.0
2018-03-13 09:30:00,268.0,268.0,263.36,264.58,234507.0,268.0,268.0,263.36,264.58,234507.0
2018-03-13 10:00:00,264.45,264.71,263.74,264.28,90567.0,264.45,264.71,263.74,264.28,90567.0
2018-03-13 10:30:00,264.31,264.4,261.0,261.11,176761.0,264.31,264.4,261.0,261.11,176761.0
2018-03-13 11:00:00,261.11,261.22,257.79,258.13,330967.0,261.11,261.22,257.79,258.13,330967.0
2018-03-13 11:30:00,258.36,260.4,258.36,259.54,122549.0,258.36,260.4,258.36,259.54,122549.0
2018-03-13 12:00:00,259.51,259.56,257.45,257.9,114950.0,259.51,259.56,257.45,257.9,114950.0
2018-03-13 12:30:00,258.08,259.38,257.9,259.18,91996.0,258.08,259.38,257.9,259.18,91996.0
2018-03-13 13:00:00,259.28,260.57,259.11,260.19,99880.0,259.28,260.57,259.11,260.19,99880.0
2018-03-13 13:30:00,260.01,260.11,259.12,259.44,69736.0,260.01,260.11,259.12,259.44,69736.0
2018-03-13 14:00:00,259.45,259.74,258.52,259.06,62341.0,259.45,259.74,258.52,259.06,62341.0
2018-03-13 14:30:00,259.13,259.61,258.27,259.28,64927.0,259.13,259.61,258.27,259.28,64927.0
2018-03-13 15:00:00,259.27,259.71,257.86,258.0,111461.0,259.27,259.71,257.86,258.0,111461.0
2018-03-13 15:30:00,257.99,258.65,257.34,258.21,319353.0,257.99,258.65,257.34,258.21,319353.0
2018-03-14 09:30:00,259.73,262.75,258.89,261.55,451627.0,259.73,262.75,258.89,261.55,451627.0
2018-03-14 10:00:00,261.78,262.08,257.33,259.42,281915.0,261.78,262.08,257.33,259.42,281915.0
2018-03-14 10:30:00,259.38,260.54,258.89,260.15,93125.0,259.38,260.54,258.89,260.15,93125.0
2018-03-14 11:00:00,260.16,260.37,258.17,258.86,88152.0,260.16,260.37,258.17,258.86,88152.0
2018-03-14 11:30:00,258.94,259.05,256.72,258.29,155784.0,258.94,259.05,256.72,258.29,155784.0
2018-03-14 12:00:00,258.19,258.75,257.46,258.27,70099.0,258.19,258.75,257.46,258.27,70099.0
2018-03-14 12:30:00,258.28,259.61,257.97,258.96,72554.0,258.28,259.61,257.97,258.96,72554.0
2018-03-14 13:00:00,258.86,260.09,258.29,259.01,74883.0,258.86,260.09,258.29,259.01,74883.0
2018-03-14 13:30:00,259.15,260.89,259.08,259.68,83237.0,259.15,260.89,259.08,259.68,83237.0
2018-03-14 14:00:00,259.76,260.39,259.24,259.75,62825.0,259.76,260.39,259.24,259.75,62825.0
2018-03-14 14:30:00,259.54,259.85,258.06,259.25,88927.0,259.54,259.85,258.06,259.25,88927.0
2018-03-14 15:00:00,259.24,259.41,258.42,259.04,83254.0,259.24,259.41,258.42,259.04,83254.0
2018-03-14 15:30:00,259.05,259.82,258.8,259.28,191247.0,259.05,259.82,258.8,259.28,191247.0
2018-03-15 09:30:00,263.01,264.45,261.13,263.38,415459.0,263.01,264.45,261.13,263.38,415459.0
2018-03-15 10:00:00,263.38,263.84,260.6,261.99,179728.0,263.38,263.84,260.6,261.99,179728.0
2018-03-15 10:30:00,261.84,262.96,261.5,262.36,128495.0,261.84,262.96,261.5,262.36,128495.0
2018-03-15 11:00:00,262.42,264.75,262.42,264.33,156651.0,262.42,264.75,262.42,264.33,156651.0
2018-03-15 11:30:00,264.21,264.26,262.21,262.8,85183.0,264.21,264.26,262.21,262.8,85183.0
2018-03-15 12:00:00,262.85,263.14,262.3,262.78,42715.0,262.85,263.14,262.3,262.78,42715.0
2018-03-15 12:30:00,262.76,263.36,261.81,263.16,71006.0,262.76,263.36,261.81,263.16,71006.0
2018-03-15 13:00:00,263.22,263.76,261.85,262.17,63649.0,263.22,263.76,261.85,262.17,63649.0
2018-03-15 13:30:00,262.15,262.69,260.77,260.77,89843.0,262.15,262.69,260.77,260.77,89843.0
2018-03-15 14:00:00,260.71,261.81,260.49,261.08,71861.0,260.71,261.81,260.49,261.08,71861.0
2018-03-15 14:30:00,261.29,262.6,261.18,262.6,68752.0,261.29,262.6,261.18,262.6,68752.0
2018-03-15 15:00:00,262.63,262.63,261.9,262.28,73970.0,262.63,262.63,261.9,262.28,73970.0
2018-03-15 15:30:00,262.24,263.1,262.0,262.59,331910.0,262.24,263.1,262.0,262.59,331910.0
2018-03-16 09:30:00,259.61,260.77,257.21,259.8,554437.0,259.61,260.77,257.21,259.8,554437.0
2018-03-16 10:00:00,259.83,260.66,259.38,260.0,172742.0,259.83,260.66,259.38,260.0,172742.0
2018-03-16 10:30:00,259.8,261.53,259.64,260.94,137301.0,259.8,261.53,259.64,260.94,137301.0
2018-03-16 11:00:00,260.9,260.98,259.73,260.35,97188.0,260.9,260.98,259.73,260.35,97188.0
2018-03-16 11:30:00,260.45,260.69,259.67,260.03,81482.0,260.45,260.69,259.67,260.03,81482.0
2018-03-16 12:00:00,260.02,260.34,259.71,260.09,45343.0,260.02,260.34,259.71,260.09,45343.0
2018-03-16 12:30:00,260.0,260.36,259.86,259.89,49911.0,260.0,260.36,259.86,259.89,49911.0
2018-03-16 13:00:00,259.93,260.07,259.77,260.02,83060.0,259.93,260.07,259.77,260.02,83060.0
2018-03-16 13:30:00,260.02,260.5,259.93,260.08,32824.0,260.02,260.5,259.93,260.08,32824.0
2018-03-16 14:00:00,260.28,260.43,259.93,260.27,41687.0,260.28,260.43,259.93,260.27,41687.0
2018-03-16 14:30:00,260.36,260.94,260.31,260.55,46361.0,260.36,260.94,260.31,260.55,46361.0
2018-03-16 15:00:00,260.54,262.37,260.33,262.28,145644.0,260.54,262.37,260.33,262.28,145644.0
2018-03-16 15:30:00,262.3,263.7,261.36,262.35,384328.0,262.3,263.7,261.36,262.35,384328.0
2018-03-19 09:30:00,261.47,261.76,256.34,258.97,352885.0,261.47,261.76,256.34,258.97,352885.0
2018-03-19 10:00:00,258.8,261.6,257.83,261.59,177874.0,258.8,261.6,257.83,261.59,177874.0
2018-03-19 10:30:00,261.45,261.52,258.57,258.59,172159.0,261.45,261.52,258.57,258.59,172159.0
2018-03-19 11:00:00,258.58,258.87,256.9,257.03,145869.0,258.58,258.87,256.9,257.03,145869.0
2018-03-19 11:30:00,257.16,257.24,254.35,254.61,185330.0,257.16,257.24,254.35,254.61,185330.0
2018-03-19 12:00:00,254.77,255.16,253.27,254.21,213844.0,254.77,255.16,253.27,254.21,213844.0
2018-03-19 12:30:00,254.15,254.22,251.12,252.68,273486.0,254.15,254.22,251.12,252.68,273486.0
2018-03-19 13:00:00,252.51,252.86,250.35,251.14,195508.0,252.51,252.86,250.35,251.14,195508.0
2018-03-19 13:30:00,251.04,252.88,250.98,252.13,119865.0,251.04,252.88,250.98,252.13,119865.0
2018-03-19 14:00:00,252.14,252.81,251.44,251.95,61049.0,252.14,252.81,251.44,251.95,61049.0
2018-03-19 14:30:00,251.84,252.59,250.64,251.98,101520.0,251.84,252.59,250.64,251.98,101520.0
2018-03-19 15:00:00,251.98,252.95,251.77,252.23,102998.0,251.98,252.95,251.77,252.23,102998.0
2018-03-19 15:30:00,252.21,253.0,251.82,252.73,260406.0,252.21,253.0,251.82,252.73,260406.0
2018-03-20 09:30:00,253.75,256.49,252.11,255.16,326385.0,253.75,256.49,252.11,255.16,326385.0
2018-03-20 10:00:00,255.19,255.83,254.28,254.99,160076.0,255.19,255.83,254.28,254.99,160076.0
2018-03-20 10:30:00,254.84,255.87,254.44,255.66,128986.0,254.84,255.87,254.44,255.66,128986.0
2018-03-20 11:00:00,255.67,256.74,255.01,255.09,229658.0,255.67,256.74,255.01,255.09,229658.0
2018-03-20 11:30:00,255.2,255.77,254.27,255.09,75339.0,255.2,255.77,254.27,255.09,75339.0
2018-03-20 12:00:00,255.23,256.42,254.9,255.66,106220.0,255.23,256.42,254.9,255.66,106220.0
2018-03-20 12:30:00,255.81,256.34,255.32,255.47,96130.0,255.81,256.34,255.32,255.47,96130.0
2018-03-20 13:00:00,255.46,255.84,254.96,255.25,42251.0,255.46,255.84,254.96,255.25,42251.0
2018-03-20 13:30:00,255.03,255.41,254.31,255.04,45868.0,255.03,255.41,254.31,255.04,45868.0
2018-03-20 14:00:00,254.96,255.64,254.77,255.33,76222.0,254.96,255.64,254.77,255.33,76222.0
2018-03-20 14:30:00,255.34,255.65,254.9,255.09,168761.0,255.34,255.65,254.9,255.09,168761.0
2018-03-20 15:00:00,255.18,255.41,254.89,255.01,144770.0,255.18,255.41,254.89,255.01,144770.0
2018-03-20 15:30:00,255.02,255.1,254.27,254.44,191460.0,255.02,255.1,254.27,254.44,191460.0
2018-03-21 09:30:00,254.26,254.26,251.76,252.16,306225.0,254.26,254.26,251.76,252.16,306225.0
2018-03-21 10:00:00,252.27,253.12,251.96,252.01,168285.0,252.27,253.12,251.96,252.01,168285.0
2018-03-21 10:30:00,252.0,252.32,251.41,251.75,129633.0,252.0,252.32,251.41,251.75,129633.0
2018-03-21 11:00:00,251.72,252.31,251.6,251.82,100522.0,251.72,252.31,251.6,251.82,100522.0
2018-03-21 11:30:00,251.93,252.3,251.55,251.71,78547.0,251.93,252.3,251.55,251.71,78547.0
2018-03-21 12:00:00,251.75,252.21,251.46,252.03,73860.0,251.75,252.21,251.46,252.03,73860.0
2018-03-21 12:30:00,252.03,252.1,251.19,251.33,86251.0,252.03,252.1,251.19,251.33,86251.0
2018-03-21 13:00:00,251.34,251.72,250.88,251.29,58128.0,251.34,251.72,250.88,251.29,58128.0
2018-03-21 13:30:00,251.25,251.31,250.63,250.88,59638.0,251.25,251.31,250.63,250.88,59638.0
2018-03-21 14:00:00,251.0,251.82,250.21,250.8,245044.0,251.0,251.82,250.21,250.8,245044.0
2018-03-21 14:30:00,250.7,251.04,249.03,250.25,150137.0,250.7,251.04,249.03,250.25,150137.0
2018-03-21 15:00:00,250.24,251.26,250.11,250.43,147054.0,250.24,251.26,250.11,250.43,147054.0
2018-03-21 15:30:00,250.4,250.93,249.86,250.05,318328.0,250.4,250.93,249.86,250.05,318328.0
2018-03-22 09:30:00,245.01,245.17,242.3,242.36,479682.0,245.01,245.17,242.3,242.36,479682.0
2018-03-22 10:00:00,242.34,243.07,240.14,240.28,403997.0,242.34,243.07,240.14,240.28,403997.0
2018-03-22 10:30:00,240.23,240.55,236.38,236.95,497467.0,240.23,240.55,236.38,236.95,497467.0
2018-03-22 11:00:00,236.95,238.51,235.62,235.88,399939.0,236.95,238.51,235.62,235.88,399939.0
2018-03-22 11:30:00,235.8,236.69,233.72,236.29,507873.0,235.8,236.69,233.72,236.29,507873.0
2018-03-22 12:00:00,236.23,239.23,235.61,238.92,238318.0,236.23,239.23,235.61,238.92,238318.0
2018-03-22 12:30:00,239.12,239.83,237.82,238.17,208699.0,239.12,239.83,237.82,238.17,208699.0
2018-03-22 13:00:00,238.14,239.55,237.5,239.55,134607.0,238.14,239.55,237.5,239.55,134607.0
2018-03-22 13:30:00,239.42,240.0,238.52,239.53,120537.0,239.42,240.0,238.52,239.53,120537.0
2018-03-22 14:00:00,239.42,239.75,238.6,238.93,90889.0,239.42,239.75,238.6,238.93,90889.0
2018-03-22 14:30:00,238.83,239.97,238.25,238.81,110866.0,238.83,239.97,238.25,238.81,110866.0
2018-03-22 15:00:00,238.74,238.74,236.54,237.01,289866.0,238.74,238.74,236.54,237.01,289866.0
2018-03-22 15:30:00,237.0,237.05,235.34,236.11,447808.0,237.0,237.05,235.34,236.11,447808.0
2018-03-23 09:30:00,236.52,238.82,234.51,236.0,509312.0,236.52,238.82,234.51,236.0,509312.0
2018-03-23 10:00:00,236.0,237.69,233.82,234.96,226381.0,236.0,237.69,233.82,234.96,226381.0
2018-03-23 10:30:00,235.05,236.86,234.71,236.59,196882.0,235.05,236.86,234.71,236.59,196882.0
2018-03-23 11:00:00,236.8,236.8,233.45,233.58,202071.0,236.8,236.8,233.45,233.58,202071.0
2018-03-23 11:30:00,233.57,233.81,230.5,230.93,276687.0,233.57,233.81,230.5,230.93,276687.0
2018-03-23 12:00:00,230.74,232.49,230.74,232.05,211054.0,230.74,232.49,230.74,232.05,211054.0
2018-03-23 12:30:00,232.08,232.13,230.99,231.26,168492.0,232.08,232.13,230.99,231.26,168492.0
2018-03-23 13:00:00,231.32,233.85,230.92,233.55,158067.0,231.32,233.85,230.92,233.55,158067.0
2018-03-23 13:30:00,233.68,234.8,232.9,234.29,97533.0,233.68,234.8,232.9,234.29,97533.0
2018-03-23 14:00:00,234.25,234.54,231.72,232.49,106389.0,234.25,234.54,231.72,232.49,106389.0
2018-03-23 14:30:00,232.56,232.86,230.15,230.32,155470.0,232.56,232.86,230.15,230.32,155470.0
2018-03-23 15:00:00,230.31,231.89,229.34,230.84,269176.0,230.31,231.89,229.34,230.84,269176.0
2018-03-23 15:30:00,230.92,231.17,230.01,230.01,350933.0,230.92,231.17,230.01,230.01,350933.0
2018-03-26 09:30:00,237.0,237.77,233.71,234.51,463667.0,237.0,237.77,233.71,234.51,463667.0
2018-03-26 10:00:00,234.59,235.23,232.5,232.54,196805.0,234.59,235.23,232.5,232.54,196805.0
2018-03-26 10:30:00,232.66,232.85,230.66,231.21,198763.0,232.66,232.85,230.66,231.21,198763.0
2018-03-26 11:00:00,231.21,231.58,229.38,231.27,167391.0,231.21,231.58,229.38,231.27,167391.0
2018-03-26 11:30:00,231.27,233.24,231.01,231.98,135455.0,231.27,233.24,231.01,231.98,135455.0
2018-03-26 12:00:00,232.02,232.68,231.19,231.97,124275.0,232.02,232.68,231.19,231.97,124275.0
2018-03-26 12:30:00,232.0,232.2,231.1,231.77,137189.0,232.0,232.2,231.1,231.77,137189.0
2018-03-26 13:00:00,231.64,233.53,231.52,232.65,96700.0,231.64,233.53,231.52,232.65,96700.0
2018-03-26 13:30:00,232.6,233.77,232.45,233.35,97064.0,232.6,233.77,232.45,233.35,97064.0
2018-03-26 14:00:00,233.37,235.62,233.26,235.61,194311.0,233.37,235.62,233.26,235.61,194311.0
2018-03-26 14:30:00,235.7,235.99,234.47,234.49,123422.0,235.7,235.99,234.47,234.49,123422.0
2018-03-26 15:00:00,234.59,235.84,234.45,235.81,117579.0,234.59,235.84,234.45,235.81,117579.0
2018-03-26 15:30:00,235.77,236.48,235.2,235.95,326259.0,235.77,236.48,235.2,235.95,326259.0
2018-03-27 09:30:00,239.38,240.8,236.49,240.4,438298.0,239.38,240.8,236.49,240.4,438298.0
2018-03-27 10:00:00,240.3,241.21,238.36,239.76,190781.0,240.3,241.21,238.36,239.76,190781.0
2018-03-27 10:30:00,239.8,240.43,238.51,238.68,157041.0,239.8,240.43,238.51,238.68,157041.0
2018-03-27 11:00:00,238.45,238.87,237.11,237.78,99027.0,238.45,238.87,237.11,237.78,99027.0
2018-03-27 11:30:00,237.5,239.0,237.5,238.33,86678.0,237.5,239.0,237.5,238.33,86678.0
2018-03-27 12:00:00,238.33,238.66,234.54,234.82,96978.0,238.33,238.66,234.54,234.82,96978.0
2018-03-27 12:30:00,234.81,236.09,233.81,235.81,110922.0,234.81,236.09,233.81,235.81,110922.0
2018-03-27 13:00:00,235.9,236.9,235.52,235.62,60736.0,235.9,236.9,235.52,235.62,60736.0
2018-03-27 13:30:00,235.5,235.74,233.34,234.0,87356.0,235.5,235.74,233.34,234.0,87356.0
2018-03-27 14:00:00,233.87,234.11,232.28,232.48,106168.0,233.87,234.11,232.28,232.48,106168.0
2018-03-27 14:30:00,232.4,233.78,231.88,232.27,102324.0,232.4,233.78,231.88,232.27,102324.0
2018-03-27 15:00:00,232.36,232.59,230.09,230.54,136244.0,232.36,232.59,230.09,230.54,136244.0
2018-03-27 15:30:00,230.32,231.17,228.7,230.86,412167.0,230.32,231.17,228.7,230.86,412167.0
2018-03-28 09:30:00,228.8,229.9,222.2,225.77,601693.0,228.8,229.9,222.2,225.77,601693.0
2018-03-28 10:00:00,225.77,228.29,223.35,223.62,327397.0,225.77,228.29,223.35,223.62,327397.0
2018-03-28 10:30:00,223.83,224.13,220.6,222.88,325026.0,223.83,224.13,220.6,222.88,325026.0
2018-03-28 11:00:00,222.88,224.94,222.25,222.57,215436.0,222.88,224.94,222.25,222.57,215436.0
2018-03-28 11:30:00,222.4,223.26,220.62,221.63,252320.0,222.4,223.26,220.62,221.63,252320.0
2018-03-28 12:00:00,222.06,225.39,221.5,223.88,145310.0,222.06,225.39,221.5,223.88,145310.0
2018-03-28 12:30:00,223.51,224.73,223.12,223.96,100244.0,223.51,224.73,223.12,223.96,100244.0
2018-03-28 13:00:00,223.94,225.3,222.93,224.51,153134.0,223.94,225.3,222.93,224.51,153134.0
2018-03-28 13:30:00,224.72,225.84,223.84,225.13,192630.0,224.72,225.84,223.84,225.13,192630.0
2018-03-28 14:00:00,225.11,225.47,222.0,222.18,133716.0,225.11,225.47,222.0,222.18,133716.0
2018-03-28 14:30:00,222.15,223.5,221.21,221.78,124780.0,222.15,223.5,221.21,221.78,124780.0
2018-03-28 15:00:00,221.58,222.6,220.2,222.09,159800.0,221.58,222.6,220.2,222.09,159800.0
2018-03-28 15:30:00,222.26,223.29,221.63,222.96,391497.0,222.26,223.29,221.63,222.96,391497.0
2018-03-29 09:30:00,225.0,226.48,222.69,224.52,373410.0,225.0,226.48,222.69,224.52,373410.0
2018-03-29 10:00:00,224.53,225.22,223.87,224.88,251169.0,224.53,225.22,223.87,224.88,251169.0
2018-03-29 10:30:00,224.84,225.64,224.12,225.59,273148.0,224.84,225.64,224.12,225.59,273148.0
2018-03-29 11:00:00,225.6,225.64,223.77,224.22,192848.0,225.6,225.64,223.77,224.22,192848.0
2018-03-29 11:30:00,224.28,224.32,221.51,221.92,232242.0,224.28,224.32,221.51,221.92,232242.0
2018-03-29 12:00:00,221.92,223.82,220.16,223.51,224736.0,221.92,223.82,220.16,223.51,224736.0
2018-03-29 12:30:00,223.51,223.89,222.24,223.22,126647.0,223.51,223.89,222.24,223.22,126647.0
2018-03-29 13:00:00,223.4,223.4,222.21,223.02,86043.0,223.4,223.4,222.21,223.02,86043.0
2018-03-29 13:30:00,222.97,225.01,222.83,224.43,139272.0,222.97,225.01,222.83,224.43,139272.0
2018-03-29 14:00:00,224.47,225.24,223.67,225.01,248447.0,224.47,225.24,223.67,225.01,248447.0
2018-03-29 14:30:00,224.96,225.49,224.26,224.46,220883.0,224.96,225.49,224.26,224.46,220883.0
2018-03-29 15:00:00,224.54,225.39,222.91,223.89,162881.0,224.54,225.39,222.91,223.89,162881.0
2018-03-29 15:30:00,223.92,224.07,222.8,223.18,344164.0,223.92,224.07,222.8,223.18,344164.0
2018-04-02 09:30:00,220.84,223.87,218.44,220.33,391814.0,220.84,223.87,218.44,220.33,391814.0
2018-04-02 10:00:00,220.22,222.08,219.12,219.84,247886.0,220.22,222.08,219.12,219.84,247886.0
2018-04-02 10:30:00,219.75,220.14,218.22,218.29,161443.0,219.75,220.14,218.22,218.29,161443.0
2018-04-02 11:00:00,218.53,218.66,217.35,218.62,91417.0,218.53,218.66,217.35,218.62,91417.0
2018-04-02 11:30:00,218.5,218.61,216.11,216.84,134164.0,218.5,218.61,216.11,216.84,134164.0
2018-04-02 12:00:00,216.99,218.67,216.67,218.53,82413.0,216.99,218.67,216.67,218.53,82413.0
2018-04-02 12:30:00,218.53,219.99,218.53,218.91,81050.0,218.53,219.99,218.53,218.91,81050.0
2018-04-02 13:00:00,219.28,219.33,217.14,217.23,37491.0,219.28,219.33,217.14,217.23,37491.0
2018-04-02 13:30:00,217.46,218.23,217.0,217.0,97496.0,217.46,218.23,217.0,217.0,97496.0
2018-04-02 14:00:00,216.81,217.64,216.22,217.07,89972.0,216.81,217.64,216.22,217.07,89972.0
2018-04-02 14:30:00,216.93,217.95,216.32,217.31,108125.0,216.93,217.95,216.32,217.31,108125.0
2018-04-02 15:00:00,217.39,219.12,217.26,218.16,106536.0,217.39,219.12,217.26,218.16,106536.0
2018-04-02 15:30:00,218.16,220.61,218.16,219.96,303446.0,218.16,220.61,218.16,219.96,303446.0
2018-04-03 09:30:00,223.53,224.77,222.0,223.21,268011.0,223.53,224.77,222.0,223.21,268011.0
2018-04-03 10:00:00,223.3,223.47,219.44,221.09,303975.0,223.3,223.47,219.44,221.09,303975.0
2018-04-03 10:30:00,221.09,222.52,220.41,222.0,192436.0,221.09,222.52,220.41,222.0,192436.0
2018-04-03 11:00:00,222.0,222.3,220.83,221.7,239635.0,222.0,222.3,220.83,221.7,239635.0
2018-04-03 11:30:00,221.69,221.77,218.31,218.32,91331.0,221.69,221.77,218.31,218.32,91331.0
2018-04-03 12:00:00,218.4,219.1,217.16,217.44,79765.0,218.4,219.1,217.16,217.44,79765.0
2018-04-03 12:30:00,217.4,219.12,217.4,218.32,59042.0,217.4,219.12,217.4,218.32,59042.0
2018-04-03 13:00:00,218.46,219.14,217.85,218.92,38263.0,218.46,219.14,217.85,218.92,38263.0
2018-04-03 13:30:00,218.96,219.33,218.47,219.08,54122.0,218.96,219.33,218.47,219.08,54122.0
2018-04-03 14:00:00,218.99,219.16,217.15,217.48,38908.0,218.99,219.16,217.15,217.48,38908.0
2018-04-03 14:30:00,217.37,219.38,216.69,218.95,78757.0,217.37,219.38,216.69,218.95,78757.0
2018-04-03 15:00:00,218.95,219.98,218.51,219.26,86083.0,218.95,219.98,218.51,219.26,86083.0
2018-04-03 15:30:00,219.48,220.0,218.6,219.9,159323.0,219.48,220.0,218.6,219.9,159323.0
2018-04-04 09:30:00,213.8,218.46,213.55,218.2,425333.0,213.8,218.46,213.55,218.2,425333.0
2018-04-04 10:00:00,218.06,218.71,216.14,217.74,233605.0,218.06,218.71,216.14,217.74,233605.0
2018-04-04 10:30:00,217.87,219.53,216.89,219.46,166931.0,217.87,219.53,216.89,219.46,166931.0
2018-04-04 11:00:00,219.39,221.66,219.08,221.31,229658.0,219.39,221.66,219.08,221.31,229658.0
2018-04-04 11:30:00,221.21,223.17,221.1,222.52,201688.0,221.21,223.17,221.1,222.52,201688.0
2018-04-04 12:00:00,222.52,224.0,222.0,223.32,152941.0,222.52,224.0,222.0,223.32,152941.0
2018-04-04 12:30:00,223.36,224.46,223.2,223.68,114442.0,223.36,224.46,223.2,223.68,114442.0
2018-04-04 13:00:00,223.45,223.99,222.46,223.45,142709.0,223.45,223.99,222.46,223.45,142709.0
2018-04-04 13:30:00,223.24,224.16,222.08,222.51,113118.0,223.24,224.16,222.08,222.51,113118.0
2018-04-04 14:00:00,222.66,224.86,222.12,224.49,109016.0,222.66,224.86,222.12,224.49,109016.0
2018-04-04 14:30:00,224.41,225.36,223.62,225.18,130160.0,224.41,225.36,223.62,225.18,130160.0
2018-04-04 15:00:00,225.08,225.93,224.47,225.83,156905.0,225.08,225.93,224.47,225.83,156905.0
2018-04-04 15:30:00,225.8,225.95,224.24,224.42,407495.0,225.8,225.95,224.24,224.42,407495.0
2018-04-05 09:30:00,226.01,227.97,224.52,227.22,316086.0,226.01,227.97,224.52,227.22,316086.0
2018-04-05 10:00:00,227.07,228.5,226.21,226.63,160810.0,227.07,228.5,226.21,226.63,160810.0
2018-04-05 10:30:00,226.73,227.35,226.21,226.54,91711.0,226.73,227.35,226.21,226.54,91711.0
2018-04-05 11:00:00,226.66,227.15,225.89,226.11,82837.0,226.66,227.15,225.89,226.11,82837.0
2018-04-05 11:30:00,226.02,226.74,225.64,226.63,68289.0,226.02,226.74,225.64,226.63,68289.0
2018-04-05 12:00:00,226.62,226.71,225.77,226.25,103943.0,226.62,226.71,225.77,226.25,103943.0
2018-04-05 12:30:00,226.21,226.42,225.35,225.65,44782.0,226.21,226.42,225.35,225.65,44782.0
2018-04-05 13:00:00,225.79,226.35,225.08,225.87,63683.0,225.79,226.35,225.08,225.87,63683.0
2018-04-05 13:30:00,225.57,226.35,224.59,224.95,64697.0,225.57,226.35,224.59,224.95,64697.0
2018-04-05 14:00:00,224.91,225.31,224.62,224.91,46807.0,224.91,225.31,224.62,224.91,46807.0
2018-04-05 14:30:00,224.99,225.61,224.77,225.6,42174.0,224.99,225.61,224.77,225.6,42174.0
2018-04-05 15:00:00,225.59,225.85,224.81,225.14,53761.0,225.59,225.85,224.81,225.14,53761.0
2018-04-05 15:30:00,225.09,225.99,224.39,225.56,150592.0,225.09,225.99,224.39,225.56,150592.0
2018-04-06 09:30:00,221.3,225.29,221.2,224.85,187176.0,221.3,225.29,221.2,224.85,187176.0
2018-04-06 10:00:00,224.94,225.11,223.54,224.16,86079.0,224.94,225.11,223.54,224.16,86079.0
2018-04-06 10:30:00,224.31,224.66,222.33,222.61,91371.0,224.31,224.66,222.33,222.61,91371.0
2018-04-06 11:00:00,222.6,222.6,221.1,222.03,77148.0,222.6,222.6,221.1,222.03,77148.0
2018-04-06 11:30:00,222.2,223.25,222.03,223.01,44153.0,222.2,223.25,222.03,223.01,44153.0
2018-04-06 12:00:00,222.84,222.92,221.29,221.49,35295.0,222.84,222.92,221.29,221.49,35295.0
2018-04-06 12:30:00,221.31,222.29,221.31,221.95,27717.0,221.31,222.29,221.31,221.95,27717.0
2018-04-06 13:00:00,222.03,222.14,220.89,221.76,38731.0,222.03,222.14,220.89,221.76,38731.0
2018-04-06 13:30:00,221.75,221.75,219.09,219.13,83506.0,221.75,221.75,219.09,219.13,83506.0
2018-04-06 14:00:00,219.0,220.19,218.83,219.43,67211.0,219.0,220.19,218.83,219.43,67211.0
2018-04-06 14:30:00,219.23,219.8,218.4,218.69,61155.0,219.23,219.8,218.4,218.69,61155.0
2018-04-06 15:00:00,218.93,220.14,218.13,219.38,74743.0,218.93,220.14,218.13,219.38,74743.0
2018-04-06 15:30:00,219.46,220.48,219.22,219.91,212235.0,219.46,220.48,219.22,219.91,212235.0
2018-04-09 09:30:00,224.7,224.71,221.92,223.91,323704.0,224.7,224.71,221.92,223.91,323704.0
2018-04-09 10:00:00,223.82,225.27,223.4,224.6,224059.0,223.82,225.27,223.4,224.6,224059.0
2018-04-09 10:30:00,224.81,225.99,224.55,225.77,85742.0,224.81,225.99,224.55,225.77,85742.0
2018-04-09 11:00:00,225.8,226.44,225.2,225.75,68240.0,225.8,226.44,225.2,225.75,68240.0
2018-04-09 11:30:00,225.94,227.49,225.82,227.36,107645.0,225.94,227.49,225.82,227.36,107645.0
2018-04-09 12:00:00,227.3,227.75,226.8,227.02,79940.0,227.3,227.75,226.8,227.02,79940.0
2018-04-09 12:30:00,227.01,227.17,226.33,226.45,44470.0,227.01,227.17,226.33,226.45,44470.0
2018-04-09 13:00:00,226.44,226.83,226.2,226.55,32106.0,226.44,226.83,226.2,226.55,32106.0
2018-04-09 13:30:00,226.62,226.81,226.02,226.22,60924.0,226.62,226.81,226.02,226.22,60924.0
2018-04-09 14:00:00,226.33,226.6,225.61,226.51,92905.0,226.33,226.6,225.61,226.51,92905.0
2018-04-09 14:30:00,226.55,226.83,225.96,226.5,70839.0,226.55,226.83,225.96,226.5,70839.0
2018-04-09 15:00:00,226.4,226.52,224.88,225.52,109821.0,226.4,226.52,224.88,225.52,109821.0
2018-04-09 15:30:00,225.51,225.78,224.17,224.38,236242.0,225.51,225.78,224.17,224.38,236242.0
2018-04-10 09:30:00,231.57,233.55,229.54,230.5,464169.0,231.57,233.55,229.54,230.5,464169.0
2018-04-10 10:00:00,230.55,231.09,229.0,231.02,237469.0,230.55,231.09,229.0,231.02,237469.0
2018-04-10 10:30:00,231.06,231.41,229.03,229.62,129876.0,231.06,231.41,229.03,229.62,129876.0
2018-04-10 11:00:00,229.71,230.02,228.88,229.44,97283.0,229.71,230.02,228.88,229.44,97283.0
2018-04-10 11:30:00,229.42,230.45,229.21,229.44,71513.0,229.42,230.45,229.21,229.44,71513.0
2018-04-10 12:00:00,229.48,230.1,228.42,229.06,102646.0,229.48,230.1,228.42,229.06,102646.0
2018-04-10 12:30:00,228.93,229.5,228.75,229.02,33504.0,228.93,229.5,228.75,229.02,33504.0
2018-04-10 13:00:00,229.17,230.18,228.79,229.95,45584.0,229.17,230.18,228.79,229.95,45584.0
2018-04-10 13:30:00,229.93,230.36,229.42,230.18,74093.0,229.93,230.36,229.42,230.18,74093.0
2018-04-10 14:00:00,230.22,231.07,229.82,230.07,101407.0,230.22,231.07,229.82,230.07,101407.0
2018-04-10 14:30:00,229.94,230.97,229.91,230.97,69938.0,229.94,230.97,229.91,230.97,69938.0
2018-04-10 15:00:00,230.86,231.75,230.61,231.47,142426.0,230.86,231.75,230.61,231.47,142426.0
2018-04-10 15:30:00,231.57,232.18,231.09,231.51,296390.0,231.57,232.18,231.09,231.51,296390.0
2018-04-11 09:30:00,230.0,233.5,229.31,231.43,210531.0,230.0,233.5,229.31,231.43,210531.0
2018-04-11 10:00:00,231.29,233.01,231.0,232.91,119176.0,231.29,233.01,231.0,232.91,119176.0
2018-04-11 10:30:00,232.93,233.24,231.15,231.15,83278.0,232.93,233.24,231.15,231.15,83278.0
2018-04-11 11:00:00,231.1,232.28,230.18,231.82,62747.0,231.1,232.28,230.18,231.82,62747.0
2018-04-11 11:30:00,231.78,232.27,231.2,231.75,52238.0,231.78,232.27,231.2,231.75,52238.0
2018-04-11 12:00:00,231.75,232.5,231.32,231.54,64006.0,231.75,232.5,231.32,231.54,64006.0
2018-04-11 12:30:00,231.71,231.99,231.26,231.36,78517.0,231.71,231.99,231.26,231.36,78517.0
2018-04-11 13:00:00,231.26,232.1,231.26,231.58,38113.0,231.26,232.1,231.26,231.58,38113.0
2018-04-11 13:30:00,231.67,231.97,231.16,231.45,41741.0,231.67,231.97,231.16,231.45,41741.0
2018-04-11 14:00:00,231.37,231.76,230.66,230.79,35840.0,231.37,231.76,230.66,230.79,35840.0
2018-04-11 14:30:00,230.56,231.4,230.08,230.44,36473.0,230.56,231.4,230.08,230.44,36473.0
2018-04-11 15:00:00,230.51,230.56,228.88,229.21,44480.0,230.51,230.56,228.88,229.21,44480.0
2018-04-11 15:30:00,229.21,229.87,229.06,229.64,119114.0,229.21,229.87,229.06,229.64,119114.0
2018-04-12 09:30:00,230.75,231.45,229.03,230.88,165883.0,230.75,231.45,229.03,230.88,165883.0
2018-04-12 10:00:00,231.0,232.24,230.58,231.64,83836.0,231.0,232.24,230.58,231.64,83836.0
2018-04-12 10:30:00,231.64,231.71,230.76,230.88,48283.0,231.64,231.71,230.76,230.88,48283.0
2018-04-12 11:00:00,230.88,231.82,230.21,231.66,75200.0,230.88,231.82,230.21,231.66,75200.0
2018-04-12 11:30:00,231.62,231.75,230.01,230.78,59566.0,231.62,231.75,230.01,230.78,59566.0
2018-04-12 12:00:00,230.7,231.65,229.98,231.33,66501.0,230.7,231.65,229.98,231.33,66501.0
2018-04-12 12:30:00,231.27,232.2,231.26,232.02,44740.0,231.27,232.2,231.26,232.02,44740.0
2018-04-12 13:00:00,232.02,232.11,230.74,231.01,43196.0,232.02,232.11,230.74,231.01,43196.0
2018-04-12 13:30:00,230.86,231.79,230.46,230.51,52030.0,230.86,231.79,230.46,230.51,52030.0
2018-04-12 14:00:00,230.6,231.21,230.14,231.0,36538.0,230.6,231.21,230.14,231.0,36538.0
2018-04-12 14:30:00,231.1,231.45,230.83,231.21,27923.0,231.1,231.45,230.83,231.21,27923.0
2018-04-12 15:00:00,231.28,232.05,231.05,231.9,35014.0,231.28,232.05,231.05,231.9,35014.0
2018-04-12 15:30:00,232.0,232.21,231.12,231.34,101218.0,232.0,232.21,231.12,231.34,101218.0
2018-04-13 09:30:00,231.88,233.0,228.29,228.91,209159.0,231.88,233.0,228.29,228.91,209159.0
2018-04-13 10:00:00,228.75,229.05,227.15,227.38,152475.0,228.75,229.05,227.15,227.38,152475.0
2018-04-13 10:30:00,227.4,227.75,226.1,226.54,135227.0,227.4,227.75,226.1,226.54,135227.0
2018-04-13 11:00:00,226.43,228.33,225.77,228.27,118286.0,226.43,228.33,225.77,228.27,118286.0
2018-04-13 11:30:00,228.13,228.86,227.11,227.58,69405.0,228.13,228.86,227.11,227.58,69405.0
2018-04-13 12:00:00,227.52,228.5,226.64,228.46,54755.0,227.52,228.5,226.64,228.46,54755.0
2018-04-13 12:30:00,228.53,228.75,228.03,228.49,31609.0,228.53,228.75,228.03,228.49,31609.0
2018-04-13 13:00:00,228.49,228.79,228.01,228.62,15465.0,228.49,228.79,228.01,228.62,15465.0
2018-04-13 13:30:00,228.47,229.37,228.28,229.22,25405.0,228.47,229.37,228.28,229.22,25405.0
2018-04-13 14:00:00,229.21,229.37,228.32,228.51,22660.0,229.21,229.37,228.32,228.51,22660.0
2018-04-13 14:30:00,228.58,228.88,227.8,227.98,33733.0,228.58,228.88,227.8,227.98,33733.0
2018-04-13 15:00:00,227.92,227.92,226.61,226.97,45382.0,227.92,227.92,226.61,226.97,45382.0
2018-04-13 15:30:00,226.85,228.46,226.61,228.17,159489.0,226.85,228.46,226.61,228.17,159489.0
2018-04-16 09:30:00,228.45,230.01,226.53,227.87,254300.0,228.45,230.01,226.53,227.87,254300.0
2018-04-16 10:00:00,227.93,229.97,227.92,229.16,154084.0,227.93,229.97,227.92,229.16,154084.0
2018-04-16 10:30:00,229.23,229.56,228.2,228.22,134737.0,229.23,229.56,228.2,228.22,134737.0
2018-04-16 11:00:00,228.28,228.67,227.5,227.93,122927.0,228.28,228.67,227.5,227.93,122927.0
2018-04-16 11:30:00,228.0,228.86,227.97,228.58,95741.0,228.0,228.86,227.97,228.58,95741.0
2018-04-16 12:00:00,228.8,230.35,228.8,229.79,86765.0,228.8,230.35,228.8,229.79,86765.0
2018-04-16 12:30:00,229.88,230.77,229.48,230.42,74175.0,229.88,230.77,229.48,230.42,74175.0
2018-04-16 13:00:00,230.51,231.07,229.94,229.95,74129.0,230.51,231.07,229.94,229.95,74129.0
2018-04-16 13:30:00,229.96,230.55,229.93,230.27,40085.0,229.96,230.55,229.93,230.27,40085.0
2018-04-16 14:00:00,230.3,230.4,229.56,229.7,56618.0,230.3,230.4,229.56,229.7,56618.0
2018-04-16 14:30:00,229.64,230.36,229.51,229.84,49229.0,229.64,230.36,229.51,229.84,49229.0
2018-04-16 15:00:00,229.89,230.41,229.55,229.67,46798.0,229.89,230.41,229.55,229.67,46798.0
2018-04-16 15:30:00,229.63,230.6,229.55,229.93,200087.0,229.63,230.6,229.55,229.93,200087.0
2018-04-17 09:30:00,230.27,231.99,228.63,230.27,263402.0,230.27,231.99,228.63,230.27,263402.0
2018-04-17 10:00:00,230.17,232.94,230.16,232.4,187832.0,230.17,232.94,230.16,232.4,187832.0
2018-04-17 10:30:00,232.21,234.18,232.03,234.04,138655.0,232.21,234.18,232.03,234.04,138655.0
2018-04-17 11:00:00,234.06,234.81,233.24,234.43,123235.0,234.06,234.81,233.24,234.43,123235.0
2018-04-17 11:30:00,234.34,235.06,233.71,233.85,99158.0,234.34,235.06,233.71,233.85,99158.0
2018-04-17 12:00:00,233.92,234.79,233.92,234.08,63054.0,233.92,234.79,233.92,234.08,63054.0
2018-04-17 12:30:00,234.08,234.41,233.5,233.89,97354.0,234.08,234.41,233.5,233.89,97354.0
2018-04-17 13:00:00,233.95,234.9,233.88,234.81,62648.0,233.95,234.9,233.88,234.81,62648.0
2018-04-17 13:30:00,234.87,236.06,234.49,236.0,94753.0,234.87,236.06,234.49,236.0,94753.0
2018-04-17 14:00:00,235.92,236.74,235.81,236.07,122348.0,235.92,236.74,235.81,236.07,122348.0
2018-04-17 14:30:00,235.98,236.64,235.77,236.5,80850.0,235.98,236.64,235.77,236.5,80850.0
2018-04-17 15:00:00,236.45,236.75,236.07,236.71,100699.0,236.45,236.75,236.07,236.71,100699.0
2018-04-17 15:30:00,236.67,237.0,235.35,235.65,218495.0,236.67,237.0,235.35,235.65,218495.0
2018-04-18 09:30:00,237.38,239.91,236.85,238.21,357709.0,237.38,239.91,236.85,238.21,357709.0
2018-04-18 10:00:00,238.21,238.37,236.5,237.34,280821.0,238.21,238.37,236.5,237.34,280821.0
2018-04-18 10:30:00,237.54,237.78,236.7,237.06,135322.0,237.54,237.78,236.7,237.06,135322.0
2018-04-18 11:00:00,236.94,238.83,236.93,238.37,116867.0,236.94,238.83,236.93,238.37,116867.0
2018-04-18 11:30:00,238.38,239.09,237.97,238.41,85039.0,238.38,239.09,237.97,238.41,85039.0
2018-04-18 12:00:00,238.5,239.2,238.17,238.77,56280.0,238.5,239.2,238.17,238.77,56280.0
2018-04-18 12:30:00,238.64,238.95,237.87,238.12,54192.0,238.64,238.95,237.87,238.12,54192.0
2018-04-18 13:00:00,238.06,238.66,238.0,238.3,71874.0,238.06,238.66,238.0,238.3,71874.0
2018-04-18 13:30:00,238.26,238.44,237.35,237.59,69391.0,238.26,238.44,237.35,237.59,69391.0
2018-04-18 14:00:00,237.64,238.28,237.43,238.21,64694.0,237.64,238.28,237.43,238.21,64694.0
2018-04-18 14:30:00,238.22,238.56,237.97,238.1,46364.0,238.22,238.56,237.97,238.1,46364.0
2018-04-18 15:00:00,238.09,238.21,237.14,237.37,55862.0,238.09,238.21,237.14,237.37,55862.0
2018-04-18 15:30:00,237.34,238.2,237.32,237.75,145525.0,237.34,238.2,237.32,237.75,145525.0
2018-04-19 09:30:00,238.43,240.4,237.58,238.76,308678.0,238.43,240.4,237.58,238.76,308678.0
2018-04-19 10:00:00,238.65,238.94,236.97,237.22,135617.0,238.65,238.94,236.97,237.22,135617.0
2018-04-19 10:30:00,237.21,237.48,236.0,236.6,130799.0,237.21,237.48,236.0,236.6,130799.0
2018-04-19 11:00:00,236.67,236.68,235.26,236.22,109070.0,236.67,236.68,235.26,236.22,109070.0
2018-04-19 11:30:00,236.29,236.51,235.84,235.9,48202.0,236.29,236.51,235.84,235.9,48202.0
2018-04-19 12:00:00,236.04,236.47,235.54,236.02,57358.0,236.04,236.47,235.54,236.02,57358.0
2018-04-19 12:30:00,236.02,237.74,236.02,237.25,81478.0,236.02,237.74,236.02,237.25,81478.0
2018-04-19 13:00:00,237.01,237.27,236.2,236.22,44411.0,237.01,237.27,236.2,236.22,44411.0
2018-04-19 13:30:00,236.19,237.01,236.19,236.78,35913.0,236.19,237.01,236.19,236.78,35913.0
2018-04-19 14:00:00,236.84,237.0,236.1,236.55,31623.0,236.84,237.0,236.1,236.55,31623.0
2018-04-19 14:30:00,236.45,237.14,236.39,236.93,37708.0,236.45,237.14,236.39,236.93,37708.0
2018-04-19 15:00:00,237.19,237.59,236.94,237.13,44292.0,237.19,237.59,236.94,237.13,44292.0
2018-04-19 15:30:00,237.06,237.86,236.89,237.11,177662.0,237.06,237.86,236.89,237.11,177662.0
2018-04-20 09:30:00,234.92,235.69,231.73,232.3,410848.0,234.92,235.69,231.73,232.3,410848.0
2018-04-20 10:00:00,232.31,232.43,231.43,232.01,161143.0,232.31,232.43,231.43,232.01,161143.0
2018-04-20 10:30:00,232.01,232.7,230.86,230.97,147044.0,232.01,232.7,230.86,230.97,147044.0
2018-04-20 11:00:00,230.97,231.52,230.21,230.4,109726.0,230.97,231.52,230.21,230.4,109726.0
2018-04-20 11:30:00,230.49,231.76,230.47,231.64,84552.0,230.49,231.76,230.47,231.64,84552.0
2018-04-20 12:00:00,231.66,231.99,230.73,231.24,71079.0,231.66,231.99,230.73,231.24,71079.0
2018-04-20 12:30:00,231.14,231.66,230.82,231.34,60820.0,231.14,231.66,230.82,231.34,60820.0
2018-04-20 13:00:00,231.28,232.38,231.22,232.19,65825.0,231.28,232.38,231.22,232.19,65825.0
2018-04-20 13:30:00,232.15,232.31,231.52,231.86,56330.0,232.15,232.31,231.52,231.86,56330.0
2018-04-20 14:00:00,231.71,231.89,231.39,231.89,55044.0,231.71,231.89,231.39,231.89,55044.0
2018-04-20 14:30:00,231.87,231.98,231.41,231.5,41473.0,231.87,231.98,231.41,231.5,41473.0
2018-04-20 15:00:00,231.49,231.72,230.94,231.44,63740.0,231.49,231.72,230.94,231.44,63740.0
2018-04-20 15:30:00,231.45,232.64,231.37,232.45,322202.0,231.45,232.64,231.37,232.45,322202.0
2018-04-23 09:30:00,232.52,234.79,231.01,232.58,246455.0,232.52,234.79,231.01,232.58,246455.0
2018-04-23 10:00:00,232.66,234.06,232.43,233.33,108950.0,232.66,234.06,232.43,233.33,108950.0
2018-04-23 10:30:00,233.45,234.45,232.42,234.21,94345.0,233.45,234.45,232.42,234.21,94345.0
2018-04-23 11:00:00,234.11,235.05,233.49,234.2,85326.0,234.11,235.05,233.49,234.2,85326.0
2018-04-23 11:30:00,234.31,234.33,232.47,232.86,78470.0,234.31,234.33,232.47,232.86,78470.0
2018-04-23 12:00:00,232.84,232.98,231.34,231.65,96780.0,232.84,232.98,231.34,231.65,96780.0
2018-04-23 12:30:00,231.74,231.88,231.1,231.29,42792.0,231.74,231.88,231.1,231.29,42792.0
2018-04-23 13:00:00,231.33,232.31,231.27,232.18,40339.0,231.33,232.31,231.27,232.18,40339.0
2018-04-23 13:30:00,232.14,232.63,231.64,231.84,39565.0,232.14,232.63,231.64,231.84,39565.0
2018-04-23 14:00:00,231.88,232.12,231.16,231.33,81672.0,231.88,232.12,231.16,231.33,81672.0
2018-04-23 14:30:00,231.35,231.54,230.14,230.25,55064.0,231.35,231.54,230.14,230.25,55064.0
2018-04-23 15:00:00,230.26,231.76,230.24,231.47,60350.0,230.26,231.76,230.24,231.47,60350.0
2018-04-23 15:30:00,231.47,231.9,231.27,231.4,106438.0,231.47,231.9,231.27,231.4,106438.0
2018-04-24 09:30:00,233.82,238.36,233.01,236.01,508623.0,233.82,238.36,233.01,236.01,508623.0
2018-04-24 10:00:00,235.93,237.45,234.44,234.77,156252.0,235.93,237.45,234.44,234.77,156252.0
2018-04-24 10:30:00,234.74,234.93,233.45,233.53,87642.0,234.74,234.93,233.45,233.53,87642.0
2018-04-24 11:00:00,233.4,233.79,231.1,232.83,70640.0,233.4,233.79,231.1,232.83,70640.0
2018-04-24 11:30:00,233.0,233.87,232.23,232.32,54163.0,233.0,233.87,232.23,232.32,54163.0
2018-04-24 12:00:00,232.23,232.42,230.34,230.68,116471.0,232.23,232.42,230.34,230.68,116471.0
2018-04-24 12:30:00,230.51,230.94,229.38,229.71,59304.0,230.51,230.94,229.38,229.71,59304.0
2018-04-24 13:00:00,229.49,230.04,228.91,229.67,73434.0,229.49,230.04,228.91,229.67,73434.0
2018-04-24 13:30:00,229.55,230.32,229.43,229.95,60426.0,229.55,230.32,229.43,229.95,60426.0
2018-04-24 14:00:00,229.88,230.45,228.5,229.17,88506.0,229.88,230.45,228.5,229.17,88506.0
2018-04-24 14:30:00,229.02,231.37,229.01,231.01,73168.0,229.02,231.37,229.01,231.01,73168.0
2018-04-24 15:00:00,231.32,232.26,230.87,231.75,59577.0,231.32,232.26,230.87,231.75,59577.0
2018-04-24 15:30:00,231.7,232.06,230.58,231.49,183939.0,231.7,232.06,230.58,231.49,183939.0
2018-04-25 09:30:00,229.2,229.97,223.68,223.68,357428.0,229.2,229.97,223.68,223.68,357428.0
2018-04-25 10:00:00,223.75,225.0,222.5,224.53,237073.0,223.75,225.0,222.5,224.53,237073.0
2018-04-25 10:30:00,224.45,227.18,224.12,226.09,170241.0,224.45,227.18,224.12,226.09,170241.0
2018-04-25 11:00:00,226.0,229.63,225.89,229.25,180627.0,226.0,229.63,225.89,229.25,180627.0
2018-04-25 11:30:00,229.15,229.48,227.26,227.3,78767.0,229.15,229.48,227.26,227.3,78767.0
2018-04-25 12:00:00,227.47,228.35,226.67,228.0,56281.0,227.47,228.35,226.67,228.0,56281.0
2018-04-25 12:30:00,228.02,229.0,227.71,228.11,61013.0,228.02,229.0,227.71,228.11,61013.0
2018-04-25 13:00:00,228.13,228.99,228.02,228.9,45696.0,228.13,228.99,228.02,228.9,45696.0
2018-04-25 13:30:00,228.9,230.43,228.64,230.43,67902.0,228.9,230.43,228.64,230.43,67902.0
2018-04-25 14:00:00,230.44,230.57,229.32,229.89,55566.0,230.44,230.57,229.32,229.89,55566.0
2018-04-25 14:30:00,229.88,231.0,229.79,230.93,56361.0,229.88,231.0,229.79,230.93,56361.0
2018-04-25 15:00:00,230.98,231.33,230.19,230.45,63911.0,230.98,231.33,230.19,230.45,63911.0
2018-04-25 15:30:00,230.4,231.46,230.13,231.41,208264.0,230.4,231.46,230.13,231.41,208264.0
2018-04-26 09:30:00,232.83,237.46,232.6,235.5,433197.0,232.83,237.46,232.6,235.5,433197.0
2018-04-26 10:00:00,235.55,238.65,235.45,237.89,266238.0,235.55,238.65,235.45,237.89,266238.0
2018-04-26 10:30:00,238.07,238.16,236.65,238.02,203023.0,238.07,238.16,236.65,238.02,203023.0
2018-04-26 11:00:00,238.02,238.47,236.51,236.89,243935.0,238.02,238.47,236.51,236.89,243935.0
2018-04-26 11:30:00,236.89,237.5,235.36,236.71,156099.0,236.89,237.5,235.36,236.71,156099.0
2018-04-26 12:00:00,236.72,237.07,236.07,236.4,116867.0,236.72,237.07,236.07,236.4,116867.0
2018-04-26 12:30:00,236.47,236.98,236.03,236.03,107897.0,236.47,236.98,236.03,236.03,107897.0
2018-04-26 13:00:00,236.06,236.18,234.38,234.97,107572.0,236.06,236.18,234.38,234.97,107572.0
2018-04-26 13:30:00,234.97,236.73,234.46,236.68,144872.0,234.97,236.73,234.46,236.68,144872.0
2018-04-26 14:00:00,236.61,237.55,236.44,237.36,125431.0,236.61,237.55,236.44,237.36,125431.0
2018-04-26 14:30:00,237.43,238.4,237.14,238.37,148320.0,237.43,238.4,237.14,238.37,148320.0
2018-04-26 15:00:00,238.31,239.11,237.95,238.88,213209.0,238.31,239.11,237.95,238.88,213209.0
2018-04-26 15:30:00,238.78,239.4,238.59,238.95,417293.0,238.78,239.4,238.59,238.95,417293.0
2018-04-27 09:30:00,253.99,257.3,248.39,249.83,1937257.0,253.99,257.3,248.39,249.83,1937257.0
2018-04-27 10:00:00,249.99,253.04,248.98,249.34,685162.0,249.99,253.04,248.98,249.34,685162.0
2018-04-27 10:30:00,249.34,249.57,245.63,246.69,363482.0,249.34,249.57,245.63,246.69,363482.0
2018-04-27 11:00:00,246.78,248.96,246.55,248.78,230594.0,246.78,248.96,246.55,248.78,230594.0
2018-04-27 11:30:00,248.78,250.19,246.27,249.19,295039.0,248.78,250.19,246.27,249.19,295039.0
2018-04-27 12:00:00,249.33,250.15,249.24,249.73,269188.0,249.33,250.15,249.24,249.73,269188.0
2018-04-27 12:30:00,249.72,250.38,248.45,249.98,198693.0,249.72,250.38,248.45,249.98,198693.0
2018-04-27 13:00:00,250.0,250.1,249.34,249.72,96967.0,250.0,250.1,249.34,249.72,96967.0
2018-04-27 13:30:00,249.67,250.08,249.04,249.91,228235.0,249.67,250.08,249.04,249.91,228235.0
2018-04-27 14:00:00,249.99,251.34,249.65,251.31,215012.0,249.99,251.34,249.65,251.31,215012.0
2018-04-27 14:30:00,251.27,252.59,251.12,251.91,269017.0,251.27,252.59,251.12,251.91,269017.0
2018-04-27 15:00:00,251.8,252.77,251.61,252.22,256104.0,251.8,252.77,251.61,252.22,256104.0
2018-04-27 15:30:00,252.21,252.88,251.67,251.95,650706.0,252.21,252.88,251.67,251.95,650706.0
2018-04-30 09:30:00,253.69,254.0,251.6,253.07,487077.0,253.69,254.0,251.6,253.07,487077.0
2018-04-30 10:00:00,253.13,254.97,252.73,254.29,301324.0,253.13,254.97,252.73,254.29,301324.0
2018-04-30 10:30:00,254.26,255.0,253.5,254.42,245229.0,254.26,255.0,253.5,254.42,245229.0
2018-04-30 11:00:00,254.52,254.56,252.53,252.62,223039.0,254.52,254.56,252.53,252.62,223039.0
2018-04-30 11:30:00,252.63,252.78,250.62,251.33,221022.0,252.63,252.78,250.62,251.33,221022.0
2018-04-30 12:00:00,251.48,251.61,245.38,246.7,409659.0,251.48,251.61,245.38,246.7,409659.0
2018-04-30 12:30:00,246.78,247.54,244.4,246.14,224360.0,246.78,247.54,244.4,246.14,224360.0
2018-04-30 13:00:00,246.18,246.3,245.2,246.3,125456.0,246.18,246.3,245.2,246.3,125456.0
2018-04-30 13:30:00,246.33,248.29,246.28,248.24,114942.0,246.33,248.29,246.28,248.24,114942.0
2018-04-30 14:00:00,248.24,248.98,246.98,248.5,102191.0,248.24,248.98,246.98,248.5,102191.0
2018-04-30 14:30:00,248.51,249.15,248.16,248.89,135791.0,248.51,249.15,248.16,248.89,135791.0
2018-04-30 15:00:00,248.87,250.2,248.3,249.63,161560.0,248.87,250.2,248.3,249.63,161560.0
2018-04-30 15:30:00,249.54,251.5,249.36,250.91,386355.0,249.54,251.5,249.36,250.91,386355.0
2018-05-01 09:30:00,247.84,252.01,246.01,251.1,307728.0,247.84,252.01,246.01,251.1,307728.0
2018-05-01 10:00:00,251.0,253.0,250.72,252.88,214386.0,251.0,253.0,250.72,252.88,214386.0
2018-05-01 10:30:00,252.83,254.08,252.07,252.65,265975.0,252.83,254.08,252.07,252.65,265975.0
2018-05-01 11:00:00,252.56,253.16,251.21,252.57,141790.0,252.56,253.16,251.21,252.57,141790.0
2018-05-01 11:30:00,252.61,252.72,249.94,250.0,119893.0,252.61,252.72,249.94,250.0,119893.0
2018-05-01 12:00:00,250.02,250.65,249.92,250.0,169578.0,250.02,250.65,249.92,250.0,169578.0
2018-05-01 12:30:00,250.05,250.26,249.38,249.97,72422.0,250.05,250.26,249.38,249.97,72422.0
2018-05-01 13:00:00,250.0,250.29,249.54,250.16,46284.0,250.0,250.29,249.54,250.16,46284.0
2018-05-01 13:30:00,250.25,250.6,249.83,250.33,107771.0,250.25,250.6,249.83,250.33,107771.0
2018-05-01 14:00:00,250.29,251.75,250.23,251.6,61618.0,250.29,251.75,250.23,251.6,61618.0
2018-05-01 14:30:00,251.73,251.79,249.82,250.3,158115.0,251.73,251.79,249.82,250.3,158115.0
2018-05-01 15:00:00,250.27,250.71,249.93,250.3,75889.0,250.27,250.71,249.93,250.3,75889.0
2018-05-01 15:30:00,250.28,252.43,250.28,252.03,152546.0,250.28,252.43,250.28,252.03,152546.0
2018-05-02 09:30:00,250.92,251.81,249.24,250.89,279037.0,250.92,251.81,249.24,250.89,279037.0
2018-05-02 10:00:00,250.89,252.08,248.83,248.95,298894.0,250.89,252.08,248.83,248.95,298894.0
2018-05-02 10:30:00,248.91,248.95,247.51,247.84,237247.0,248.91,248.95,247.51,247.84,237247.0
2018-05-02 11:00:00,247.84,249.14,247.79,248.04,112070.0,247.84,249.14,247.79,248.04,112070.0
2018-05-02 11:30:00,248.09,248.16,246.8,247.78,130700.0,248.09,248.16,246.8,247.78,130700.0
2018-05-02 12:00:00,247.78,249.42,247.27,249.29,148686.0,247.78,249.42,247.27,249.29,148686.0
2018-05-02 12:30:00,249.37,250.25,248.95,250.11,142941.0,249.37,250.25,248.95,250.11,142941.0
2018-05-02 13:00:00,250.08,250.24,249.78,249.79,44339.0,250.08,250.24,249.78,249.79,44339.0
2018-05-02 13:30:00,249.82,250.06,249.6,249.78,46820.0,249.82,250.06,249.6,249.78,46820.0
2018-05-02 14:00:00,249.76,252.11,249.76,252.08,175652.0,249.76,252.11,249.76,252.08,175652.0
2018-05-02 14:30:00,252.11,252.74,250.63,251.01,165507.0,252.11,252.74,250.63,251.01,165507.0
2018-05-02 15:00:00,251.04,251.41,249.47,249.91,166526.0,251.04,251.41,249.47,249.91,166526.0
2018-05-02 15:30:00,249.93,250.12,249.2,249.8,269663.0,249.93,250.12,249.2,249.8,269663.0
2018-05-03 09:30:00,249.0,250.0,247.53,249.33,241503.0,249.0,250.0,247.53,249.33,241503.0
2018-05-03 10:00:00,249.3,250.0,248.31,248.78,119679.0,249.3,250.0,248.31,248.78,119679.0
2018-05-03 10:30:00,248.79,248.99,245.74,246.64,159503.0,248.79,248.99,245.74,246.64,159503.0
2018-05-03 11:00:00,246.68,249.44,246.1,248.31,154620.0,246.68,249.44,246.1,248.31,154620.0
2018-05-03 11:30:00,248.31,249.49,248.11,248.8,102438.0,248.31,249.49,248.11,248.8,102438.0
2018-05-03 12:00:00,248.89,249.3,248.3,248.5,76925.0,248.89,249.3,248.3,248.5,76925.0
2018-05-03 12:30:00,248.47,251.82,248.46,251.73,155338.0,248.47,251.82,248.46,251.73,155338.0
2018-05-03 13:00:00,251.62,251.91,250.77,251.34,90323.0,251.62,251.91,250.77,251.34,90323.0
2018-05-03 13:30:00,251.36,253.49,251.33,252.86,157332.0,251.36,253.49,251.33,252.86,157332.0
2018-05-03 14:00:00,252.73,253.53,252.56,253.36,73215.0,252.73,253.53,252.56,253.36,73215.0
2018-05-03 14:30:00,253.36,254.54,251.79,251.98,105433.0,253.36,254.54,251.79,251.98,105433.0
2018-05-03 15:00:00,252.03,253.18,252.03,252.68,148261.0,252.03,253.18,252.03,252.68,148261.0
2018-05-03 15:30:00,252.71,253.76,252.13,252.46,248751.0,252.71,253.76,252.13,252.46,248751.0
2018-05-04 09:30:00,250.85,253.24,249.29,252.67,382312.0,250.85,253.24,249.29,252.67,382312.0
2018-05-04 10:00:00,252.31,253.77,251.79,253.35,202561.0,252.31,253.77,251.79,253.35,202561.0
2018-05-04 10:30:00,253.41,254.74,253.13,253.65,234479.0,253.41,254.74,253.13,253.65,234479.0
2018-05-04 11:00:00,253.77,254.03,252.71,253.84,163459.0,253.77,254.03,252.71,253.84,163459.0
2018-05-04 11:30:00,253.91,253.91,252.62,253.15,116657.0,253.91,253.91,252.62,253.15,116657.0
2018-05-04 12:00:00,253.16,253.85,252.71,253.18,116405.0,253.16,253.85,252.71,253.18,116405.0
2018-05-04 12:30:00,253.08,253.11,252.09,252.5,89085.0,253.08,253.11,252.09,252.5,89085.0
2018-05-04 13:00:00,252.44,252.5,250.87,251.98,70909.0,252.44,252.5,250.87,251.98,70909.0
2018-05-04 13:30:00,252.02,253.0,251.44,252.85,69404.0,252.02,253.0,251.44,252.85,69404.0
2018-05-04 14:00:00,252.83,253.0,252.24,252.87,78546.0,252.83,253.0,252.24,252.87,78546.0
2018-05-04 14:30:00,252.85,253.0,252.36,252.49,96190.0,252.85,253.0,252.36,252.49,96190.0
2018-05-04 15:00:00,252.53,252.76,251.78,251.9,97514.0,252.53,252.76,251.78,251.9,97514.0
2018-05-04 15:30:00,251.98,252.23,251.21,251.56,258381.0,251.98,252.23,251.21,251.56,258381.0
2018-05-07 09:30:00,251.53,253.95,250.25,252.9,353876.0,251.53,253.95,250.25,252.9,353876.0
2018-05-07 10:00:00,252.92,254.75,252.7,254.52,256423.0,252.92,254.75,252.7,254.52,256423.0
2018-05-07 10:30:00,254.59,254.6,253.2,253.53,130215.0,254.59,254.6,253.2,253.53,130215.0
2018-05-07 11:00:00,253.38,255.0,253.37,254.32,222459.0,253.38,255.0,253.37,254.32,222459.0
2018-05-07 11:30:00,254.27,256.97,254.27,256.84,323332.0,254.27,256.97,254.27,256.84,323332.0
2018-05-07 12:00:00,256.96,257.0,255.15,255.27,103319.0,256.96,257.0,255.15,255.27,103319.0
2018-05-07 12:30:00,255.36,256.8,255.0,256.35,179095.0,255.36,256.8,255.0,256.35,179095.0
2018-05-07 13:00:00,256.49,256.75,255.73,256.07,64999.0,256.49,256.75,255.73,256.07,64999.0
2018-05-07 13:30:00,256.07,256.45,255.86,256.28,126459.0,256.07,256.45,255.86,256.28,126459.0
2018-05-07 14:00:00,256.29,256.75,255.99,256.49,63440.0,256.29,256.75,255.99,256.49,63440.0
2018-05-07 14:30:00,256.36,256.46,255.09,255.33,79946.0,256.36,256.46,255.09,255.33,79946.0
2018-05-07 15:00:00,255.23,255.35,253.42,253.98,108387.0,255.23,255.35,253.42,253.98,108387.0
2018-05-07 15:30:00,253.93,254.39,253.51,253.9,206096.0,253.93,254.39,253.51,253.9,206096.0
2018-05-08 09:30:00,255.0,256.9,253.4,256.7,311491.0,255.0,256.9,253.4,256.7,311491.0
2018-05-08 10:00:00,256.7,258.54,256.54,256.84,351304.0,256.7,258.54,256.54,256.84,351304.0
2018-05-08 10:30:00,256.85,257.97,255.73,257.57,113475.0,256.85,257.97,255.73,257.57,113475.0
2018-05-08 11:00:00,257.57,259.03,257.2,258.63,167071.0,257.57,259.03,257.2,258.63,167071.0
2018-05-08 11:30:00,258.41,259.68,257.27,259.35,136782.0,258.41,259.68,257.27,259.35,136782.0
2018-05-08 12:00:00,259.34,260.13,259.02,260.1,266362.0,259.34,260.13,259.02,260.1,266362.0
2018-05-08 12:30:00,259.95,260.15,259.35,259.83,76681.0,259.95,260.15,259.35,259.83,76681.0
2018-05-08 13:00:00,259.7,261.43,259.52,260.94,110471.0,259.7,261.43,259.52,260.94,110471.0
2018-05-08 13:30:00,260.96,263.49,260.52,261.62,207673.0,260.96,263.49,260.52,261.62,207673.0
2018-05-08 14:00:00,261.66,262.91,261.21,262.44,119067.0,261.66,262.91,261.21,262.44,119067.0
2018-05-08 14:30:00,262.43,262.92,261.06,261.88,150520.0,262.43,262.92,261.06,261.88,150520.0
2018-05-08 15:00:00,261.94,263.42,261.89,263.02,176006.0,261.94,263.42,261.89,263.02,176006.0
2018-05-08 15:30:00,262.98,263.99,262.78,263.1,506222.0,262.98,263.99,262.78,263.1,506222.0
2018-05-09 09:30:00,263.1,264.43,261.49,262.31,522624.0,263.1,264.43,261.49,262.31,522624.0
2018-05-09 10:00:00,262.32,263.22,261.33,261.33,179197.0,262.32,263.22,261.33,261.33,179197.0
2018-05-09 10:30:00,261.33,261.94,259.71,259.8,122424.0,261.33,261.94,259.71,259.8,122424.0
2018-05-09 11:00:00,259.81,261.41,259.8,261.11,80639.0,259.81,261.41,259.8,261.11,80639.0
2018-05-09 11:30:00,261.14,261.61,260.98,261.42,61606.0,261.14,261.61,260.98,261.42,61606.0
2018-05-09 12:00:00,261.42,262.34,261.05,262.01,49675.0,261.42,262.34,261.05,262.01,49675.0
2018-05-09 12:30:00,262.15,262.58,261.66,262.14,49736.0,262.15,262.58,261.66,262.14,49736.0
2018-05-09 13:00:00,262.19,262.42,261.66,262.35,38650.0,262.19,262.42,261.66,262.35,38650.0
2018-05-09 13:30:00,262.27,262.93,262.09,262.58,47702.0,262.27,262.93,262.09,262.58,47702.0
2018-05-09 14:00:00,262.45,263.52,262.41,262.79,89087.0,262.45,263.52,262.41,262.79,89087.0
2018-05-09 14:30:00,262.81,263.08,262.17,262.23,55860.0,262.81,263.08,262.17,262.23,55860.0
2018-05-09 15:00:00,262.18,262.5,261.84,261.88,67546.0,262.18,262.5,261.84,261.88,67546.0
2018-05-09 15:30:00,261.91,261.98,260.64,261.25,215889.0,261.91,261.98,260.64,261.25,215889.0
2018-05-10 09:30:00,262.18,263.73,260.7,263.43,344657.0,262.18,263.73,260.7,263.43,344657.0
2018-05-10 10:00:00,263.6,265.08,263.21,264.96,331150.0,263.6,265.08,263.21,264.96,331150.0
2018-05-10 10:30:00,264.96,266.15,264.52,266.13,231018.0,264.96,266.15,264.52,266.13,231018.0
2018-05-10 11:00:00,266.09,267.25,265.94,267.19,184962.0,266.09,267.25,265.94,267.19,184962.0
2018-05-10 11:30:00,267.15,267.72,266.25,266.73,152484.0,267.15,267.72,266.25,266.73,152484.0
2018-05-10 12:00:00,266.84,267.64,266.7,267.44,98146.0,266.84,267.64,266.7,267.44,98146.0
2018-05-10 12:30:00,267.36,268.0,267.23,267.66,75382.0,267.36,268.0,267.23,267.66,75382.0
2018-05-10 13:00:00,267.7,268.0,267.67,267.98,139054.0,267.7,268.0,267.67,267.98,139054.0
2018-05-10 13:30:00,267.92,268.49,267.66,268.45,127959.0,267.92,268.49,267.66,268.45,127959.0
2018-05-10 14:00:00,268.5,269.4,268.38,268.92,165890.0,268.5,269.4,268.38,268.92,165890.0
2018-05-10 14:30:00,269.02,269.12,267.19,267.76,111575.0,269.02,269.12,267.19,267.76,111575.0
2018-05-10 15:00:00,267.85,268.43,267.46,268.36,97931.0,267.85,268.43,267.46,268.36,97931.0
2018-05-10 15:30:00,268.36,268.87,267.67,268.69,261746.0,268.36,268.87,267.67,268.69,261746.0
2018-05-11 09:30:00,270.92,271.49,266.37,267.56,567062.0,270.92,271.49,266.37,267.56,567062.0
2018-05-11 10:00:00,267.56,269.32,267.31,268.29,159445.0,267.56,269.32,267.31,268.29,159445.0
2018-05-11 10:30:00,268.18,269.59,267.3,269.44,108498.0,268.18,269.59,267.3,269.44,108498.0
2018-05-11 11:00:00,269.45,269.74,268.17,269.03,83070.0,269.45,269.74,268.17,269.03,83070.0
2018-05-11 11:30:00,269.11,270.23,269.09,270.14,102128.0,269.11,270.23,269.09,270.14,102128.0
2018-05-11 12:00:00,270.17,270.87,268.2,268.3,90419.0,270.17,270.87,268.2,268.3,90419.0
2018-05-11 12:30:00,268.34,269.68,268.34,269.42,76276.0,268.34,269.68,268.34,269.42,76276.0
2018-05-11 13:00:00,269.37,269.74,269.08,269.6,29835.0,269.37,269.74,269.08,269.6,29835.0
2018-05-11 13:30:00,269.56,269.82,269.21,269.65,42546.0,269.56,269.82,269.21,269.65,42546.0
2018-05-11 14:00:00,269.71,269.71,268.99,269.26,51497.0,269.71,269.71,268.99,269.26,51497.0
2018-05-11 14:30:00,269.24,269.63,268.8,269.46,54020.0,269.24,269.63,268.8,269.46,54020.0
2018-05-11 15:00:00,269.45,269.94,269.23,269.5,51430.0,269.45,269.94,269.23,269.5,51430.0
2018-05-11 15:30:00,269.45,270.21,269.33,269.85,175834.0,269.45,270.21,269.33,269.85,175834.0
2018-05-14 09:30:00,271.5,276.67,271.0,276.0,688243.0,271.5,276.67,271.0,276.0,688243.0
2018-05-14 10:00:00,276.16,278.0,275.83,277.42,373685.0,276.16,278.0,275.83,277.42,373685.0
2018-05-14 10:30:00,277.57,278.76,277.1,277.26,250707.0,277.57,278.76,277.1,277.26,250707.0
2018-05-14 11:00:00,277.21,277.52,275.1,275.68,209424.0,277.21,277.52,275.1,275.68,209424.0
2018-05-14 11:30:00,275.67,276.64,275.26,276.4,141696.0,275.67,276.64,275.26,276.4,141696.0
2018-05-14 12:00:00,276.44,276.79,274.87,275.03,151723.0,276.44,276.79,274.87,275.03,151723.0
2018-05-14 12:30:00,275.03,275.7,274.41,274.62,121868.0,275.03,275.7,274.41,274.62,121868.0
2018-05-14 13:00:00,274.54,274.98,272.93,272.93,134614.0,274.54,274.98,272.93,272.93,134614.0
2018-05-14 13:30:00,272.88,274.19,272.38,273.59,52498.0,272.88,274.19,272.38,273.59,52498.0
2018-05-14 14:00:00,273.61,273.85,272.92,273.61,44478.0,273.61,273.85,272.92,273.61,44478.0
2018-05-14 14:30:00,273.56,274.22,273.2,273.82,41027.0,273.56,274.22,273.2,273.82,41027.0
2018-05-14 15:00:00,273.94,273.96,273.19,273.55,36602.0,273.94,273.96,273.19,273.55,36602.0
2018-05-14 15:30:00,273.55,273.57,272.01,272.24,221158.0,273.55,273.57,272.01,272.24,221158.0
2018-05-15 09:30:00,266.26,268.75,265.61,267.89,556094.0,266.26,268.75,265.61,267.89,556094.0
2018-05-15 10:00:00,267.93,270.01,267.56,269.32,158278.0,267.93,270.01,267.56,269.32,158278.0
2018-05-15 10:30:00,269.36,270.67,268.52,268.68,142819.0,269.36,270.67,268.52,268.68,142819.0
2018-05-15 11:00:00,268.7,269.32,267.69,268.66,84954.0,268.7,269.32,267.69,268.66,84954.0
2018-05-15 11:30:00,268.76,270.46,268.76,269.5,73104.0,268.76,270.46,268.76,269.5,73104.0
2018-05-15 12:00:00,269.51,269.87,268.87,269.86,78937.0,269.51,269.87,268.87,269.86,78937.0
2018-05-15 12:30:00,269.79,270.25,269.53,269.61,41796.0,269.79,270.25,269.53,269.61,41796.0
2018-05-15 13:00:00,269.73,270.69,269.61,270.56,35025.0,269.73,270.69,269.61,270.56,35025.0
2018-05-15 13:30:00,270.6,270.7,269.22,269.46,40204.0,270.6,270.7,269.22,269.46,40204.0
2018-05-15 14:00:00,269.75,270.24,269.35,269.86,45596.0,269.75,270.24,269.35,269.86,45596.0
2018-05-15 14:30:00,270.07,270.75,269.95,270.43,37418.0,270.07,270.75,269.95,270.43,37418.0
2018-05-15 15:00:00,270.36,270.37,269.62,270.01,56262.0,270.36,270.37,269.62,270.01,56262.0
2018-05-15 15:30:00,269.91,271.98,269.91,271.92,186571.0,269.91,271.98,269.91,271.92,186571.0
2018-05-16 09:30:00,272.74,276.2,271.22,274.56,329980.0,272.74,276.2,271.22,274.56,329980.0
2018-05-16 10:00:00,274.53,276.28,273.87,275.25,164711.0,274.53,276.28,273.87,275.25,164711.0
2018-05-16 10:30:00,275.24,277.43,275.1,276.24,222130.0,275.24,277.43,275.1,276.24,222130.0
2018-05-16 11:00:00,276.38,276.93,275.57,276.02,137472.0,276.38,276.93,275.57,276.02,137472.0
2018-05-16 11:30:00,276.1,277.14,275.77,276.88,139749.0,276.1,277.14,275.77,276.88,139749.0
2018-05-16 12:00:00,276.99,278.0,276.92,277.59,124174.0,276.99,278.0,276.92,277.59,124174.0
2018-05-16 12:30:00,277.5,278.01,277.5,277.98,120595.0,277.5,278.01,277.5,277.98,120595.0
2018-05-16 13:00:00,277.91,278.6,277.66,278.2,100043.0,277.91,278.6,277.66,278.2,100043.0
2018-05-16 13:30:00,278.2,279.94,278.18,279.43,234879.0,278.2,279.94,278.18,279.43,234879.0
2018-05-16 14:00:00,279.4,280.55,279.16,279.87,152016.0,279.4,280.55,279.16,279.87,152016.0
2018-05-16 14:30:00,280.01,281.8,279.99,281.8,170490.0,280.01,281.8,279.99,281.8,170490.0
2018-05-16 15:00:00,281.76,283.08,281.1,281.64,289247.0,281.76,283.08,281.1,281.64,289247.0
2018-05-16 15:30:00,281.65,284.22,281.63,284.05,632349.0,281.65,284.22,281.63,284.05,632349.0
2018-05-17 09:30:00,281.04,282.35,278.6,281.53,578634.0,281.04,282.35,278.6,281.53,578634.0
2018-05-17 10:00:00,281.34,282.87,280.29,281.34,221533.0,281.34,282.87,280.29,281.34,221533.0
2018-05-17 10:30:00,281.32,282.63,280.66,281.77,166738.0,281.32,282.63,280.66,281.77,166738.0
2018-05-17 11:00:00,281.63,281.95,280.68,281.71,69035.0,281.63,281.95,280.68,281.71,69035.0
2018-05-17 11:30:00,281.72,283.95,281.72,283.09,163531.0,281.72,283.95,281.72,283.09,163531.0
2018-05-17 12:00:00,283.15,283.38,282.0,282.94,105480.0,283.15,283.38,282.0,282.94,105480.0
2018-05-17 12:30:00,282.85,283.25,282.02,282.36,61189.0,282.85,283.25,282.02,282.36,61189.0
2018-05-17 13:00:00,282.29,283.35,282.11,283.06,72034.0,282.29,283.35,282.11,283.06,72034.0
2018-05-17 13:30:00,283.17,283.19,280.69,280.7,72943.0,283.17,283.19,280.69,280.7,72943.0
2018-05-17 14:00:00,280.72,280.85,278.9,280.15,145545.0,280.72,280.85,278.9,280.15,145545.0
2018-05-17 14:30:00,280.43,281.37,279.97,281.16,83329.0,280.43,281.37,279.97,281.16,83329.0
2018-05-17 15:00:00,281.21,281.56,280.58,280.7,68690.0,281.21,281.56,280.58,280.7,68690.0
2018-05-17 15:30:00,280.75,281.45,279.66,279.71,195774.0,280.75,281.45,279.66,279.71,195774.0
2018-05-18 09:30:00,262.38,264.67,256.68,260.23,3971736.0,262.38,264.67,256.68,260.23,3971736.0
2018-05-18 10:00:00,260.26,261.11,258.25,259.55,1558279.0,260.26,261.11,258.25,259.55,1558279.0
2018-05-18 10:30:00,259.41,259.89,256.9,257.72,686076.0,259.41,259.89,256.9,257.72,686076.0
2018-05-18 11:00:00,257.84,259.43,257.68,258.17,524249.0,257.84,259.43,257.68,258.17,524249.0
2018-05-18 11:30:00,258.33,258.64,257.05,258.29,533486.0,258.33,258.64,257.05,258.29,533486.0
2018-05-18 12:00:00,258.3,258.99,257.63,257.9,356705.0,258.3,258.99,257.63,257.9,356705.0
2018-05-18 12:30:00,257.8,257.89,255.29,255.83,470226.0,257.8,257.89,255.29,255.83,470226.0
2018-05-18 13:00:00,255.9,256.29,254.65,254.92,520938.0,255.9,256.29,254.65,254.92,520938.0
2018-05-18 13:30:00,254.99,255.1,253.05,254.65,722535.0,254.99,255.1,253.05,254.65,722535.0
2018-05-18 14:00:00,254.66,254.72,253.18,253.43,423951.0,254.66,254.72,253.18,253.43,423951.0
2018-05-18 14:30:00,253.39,255.0,252.23,253.98,673106.0,253.39,255.0,252.23,253.98,673106.0
2018-05-18 15:00:00,253.98,254.11,252.05,252.05,865887.0,253.98,254.11,252.05,252.05,865887.0
2018-05-18 15:30:00,252.09,253.48,251.58,253.06,1301146.0,252.09,253.48,251.58,253.06,1301146.0
2018-05-21 09:30:00,256.0,256.37,244.52,245.23,2487505.0,256.0,256.37,244.52,245.23,2487505.0
2018-05-21 10:00:00,245.24,246.25,242.0,243.19,1754686.0,245.24,246.25,242.0,243.19,1754686.0
2018-05-21 10:30:00,243.22,244.11,239.8,240.7,1591793.0,243.22,244.11,239.8,240.7,1591793.0
2018-05-21 11:00:00,240.69,241.78,237.83,239.14,1519176.0,240.69,241.78,237.83,239.14,1519176.0
2018-05-21 11:30:00,239.09,241.64,238.56,240.49,890344.0,239.09,241.64,238.56,240.49,890344.0
2018-05-21 12:00:00,240.4,241.95,240.1,241.4,601154.0,240.4,241.95,240.1,241.4,601154.0
2018-05-21 12:30:00,241.44,244.1,240.51,243.78,580073.0,241.44,244.1,240.51,243.78,580073.0
2018-05-21 13:00:00,243.61,244.11,242.31,242.72,424543.0,243.61,244.11,242.31,242.72,424543.0
2018-05-21 13:30:00,242.71,243.08,241.6,242.32,268039.0,242.71,243.08,241.6,242.32,268039.0
2018-05-21 14:00:00,242.31,242.35,240.47,240.65,431565.0,242.31,242.35,240.47,240.65,431565.0
2018-05-21 14:30:00,240.66,240.97,239.45,240.34,442907.0,240.66,240.97,239.45,240.34,442907.0
2018-05-21 15:00:00,240.35,240.35,238.5,238.77,677606.0,240.35,240.35,238.5,238.77,677606.0
2018-05-21 15:30:00,238.73,241.23,238.07,240.51,1254269.0,238.73,241.23,238.07,240.51,1254269.0
2018-05-22 09:30:00,243.56,247.05,242.5,244.33,1884480.0,243.56,247.05,242.5,244.33,1884480.0
2018-05-22 10:00:00,244.54,244.7,242.15,243.51,669055.0,244.54,244.7,242.15,243.51,669055.0
2018-05-22 10:30:00,243.43,244.3,241.55,241.59,519052.0,243.43,244.3,241.55,241.59,519052.0
2018-05-22 11:00:00,241.57,242.44,241.0,241.88,439017.0,241.57,242.44,241.0,241.88,439017.0
2018-05-22 11:30:00,241.9,242.23,240.79,240.85,281113.0,241.9,242.23,240.79,240.85,281113.0
2018-05-22 12:00:00,240.85,241.5,240.67,241.0,235048.0,240.85,241.5,240.67,241.0,235048.0
2018-05-22 12:30:00,240.96,241.26,240.25,240.43,223225.0,240.96,241.26,240.25,240.43,223225.0
2018-05-22 13:00:00,240.45,241.4,240.38,240.93,188862.0,240.45,241.4,240.38,240.93,188862.0
2018-05-22 13:30:00,240.89,241.07,240.65,240.74,100884.0,240.89,241.07,240.65,240.74,100884.0
2018-05-22 14:00:00,240.75,241.22,240.64,241.0,173172.0,240.75,241.22,240.64,241.0,173172.0
2018-05-22 14:30:00,241.03,241.6,240.54,240.79,263376.0,241.03,241.6,240.54,240.79,263376.0
2018-05-22 15:00:00,240.77,241.01,240.17,240.53,231781.0,240.77,241.01,240.17,240.53,231781.0
2018-05-22 15:30:00,240.53,240.72,239.72,239.89,545950.0,240.53,240.72,239.72,239.89,545950.0
2018-05-23 09:30:00,238.45,243.33,236.61,241.4,1141868.0,238.45,243.33,236.61,241.4,1141868.0
2018-05-23 10:00:00,241.37,243.17,240.32,243.1,497134.0,241.37,243.17,240.32,243.1,497134.0
2018-05-23 10:30:00,243.06,243.11,241.2,242.73,301465.0,243.06,243.11,241.2,242.73,301465.0
2018-05-23 11:00:00,242.76,243.21,242.07,242.16,293468.0,242.76,243.21,242.07,242.16,293468.0
2018-05-23 11:30:00,242.23,243.2,241.68,242.72,270256.0,242.23,243.2,241.68,242.72,270256.0
2018-05-23 12:00:00,242.72,242.85,241.66,241.73,136327.0,242.72,242.85,241.66,241.73,136327.0
2018-05-23 12:30:00,241.82,242.54,241.76,242.3,96299.0,241.82,242.54,241.76,242.3,96299.0
2018-05-23 13:00:00,242.38,242.41,241.55,241.93,112292.0,242.38,242.41,241.55,241.93,112292.0
2018-05-23 13:30:00,241.96,242.12,241.53,241.65,141821.0,241.96,242.12,241.53,241.65,141821.0
2018-05-23 14:00:00,241.7,242.24,241.21,241.44,152334.0,241.7,242.24,241.21,241.44,152334.0
2018-05-23 14:30:00,241.47,241.55,240.58,241.19,154014.0,241.47,241.55,240.58,241.19,154014.0
2018-05-23 15:00:00,241.13,241.39,240.08,240.19,204612.0,241.13,241.39,240.08,240.19,204612.0
2018-05-23 15:30:00,240.19,240.68,239.9,240.39,452536.0,240.19,240.68,239.9,240.39,452536.0
2018-05-24 09:30:00,243.24,243.96,240.73,242.09,928816.0,243.24,243.96,240.73,242.09,928816.0
2018-05-24 10:00:00,242.0,243.53,241.03,242.0,505420.0,242.0,243.53,241.03,242.0,505420.0
2018-05-24 10:30:00,241.97,242.06,240.05,240.3,325669.0,241.97,242.06,240.05,240.3,325669.0
2018-05-24 11:00:00,240.23,242.22,240.08,242.09,221032.0,240.23,242.22,240.08,242.09,221032.0
2018-05-24 11:30:00,242.12,242.48,241.58,242.3,244483.0,242.12,242.48,241.58,242.3,244483.0
2018-05-24 12:00:00,242.28,242.73,241.55,242.32,167968.0,242.28,242.73,241.55,242.32,167968.0
2018-05-24 12:30:00,242.33,242.45,241.63,242.01,154354.0,242.33,242.45,241.63,242.01,154354.0
2018-05-24 13:00:00,242.09,242.15,240.86,240.98,198103.0,242.09,242.15,240.86,240.98,198103.0
2018-05-24 13:30:00,241.0,241.66,240.73,241.02,259798.0,241.0,241.66,240.73,241.02,259798.0
2018-05-24 14:00:00,241.05,241.12,240.7,241.0,106366.0,241.05,241.12,240.7,241.0,106366.0
2018-05-24 14:30:00,241.0,241.04,240.4,240.63,125646.0,241.0,241.04,240.4,240.63,125646.0
2018-05-24 15:00:00,240.67,240.86,240.41,240.78,165683.0,240.67,240.86,240.41,240.78,165683.0
2018-05-24 15:30:00,240.75,240.81,240.12,240.26,387518.0,240.75,240.81,240.12,240.26,387518.0
2018-05-25 09:30:00,240.94,242.5,240.08,241.37,737446.0,240.94,242.5,240.08,241.37,737446.0
2018-05-25 10:00:00,241.31,242.93,241.22,242.37,366936.0,241.31,242.93,241.22,242.37,366936.0
2018-05-25 10:30:00,242.36,242.98,242.31,242.93,253308.0,242.36,242.98,242.31,242.93,253308.0
2018-05-25 11:00:00,242.97,245.0,242.5,244.47,430647.0,242.97,245.0,242.5,244.47,430647.0
2018-05-25 11:30:00,244.52,245.03,244.12,244.44,309739.0,244.52,245.03,244.12,244.44,309739.0
2018-05-25 12:00:00,244.34,244.79,243.2,244.65,197377.0,244.34,244.79,243.2,244.65,197377.0
2018-05-25 12:30:00,244.75,245.8,244.68,245.6,304092.0,244.75,245.8,244.68,245.6,304092.0
2018-05-25 13:00:00,245.6,245.68,245.4,245.57,167644.0,245.6,245.68,245.4,245.57,167644.0
2018-05-25 13:30:00,245.51,245.68,244.78,244.79,181460.0,245.51,245.68,244.78,244.79,181460.0
2018-05-25 14:00:00,244.8,245.5,244.53,245.37,175001.0,244.8,245.5,244.53,245.37,175001.0
2018-05-25 14:30:00,245.4,245.6,244.86,245.14,201896.0,245.4,245.6,244.86,245.14,201896.0
2018-05-25 15:00:00,245.08,245.15,243.82,244.09,357280.0,245.08,245.15,243.82,244.09,357280.0
2018-05-25 15:30:00,244.09,244.18,243.62,243.8,491286.0,244.09,244.18,243.62,243.8,491286.0
2018-05-29 09:30:00,242.67,244.01,241.16,243.64,834169.0,242.67,244.01,241.16,243.64,834169.0
2018-05-29 10:00:00,243.57,244.6,243.26,244.35,329073.0,243.57,244.6,243.26,244.35,329073.0
2018-05-29 10:30:00,244.45,245.04,243.42,245.03,245269.0,244.45,245.04,243.42,245.03,245269.0
2018-05-29 11:00:00,244.94,244.96,243.63,243.88,152027.0,244.94,244.96,243.63,243.88,152027.0
2018-05-29 11:30:00,243.94,244.04,242.15,242.35,118135.0,243.94,244.04,242.15,242.35,118135.0
2018-05-29 12:00:00,242.29,242.48,240.8,242.48,260539.0,242.29,242.48,240.8,242.48,260539.0
2018-05-29 12:30:00,242.48,242.99,242.3,242.82,100843.0,242.48,242.99,242.3,242.82,100843.0
2018-05-29 13:00:00,242.85,243.27,242.37,243.0,47534.0,242.85,243.27,242.37,243.0,47534.0
2018-05-29 13:30:00,242.87,243.05,242.37,242.4,67470.0,242.87,243.05,242.37,242.4,67470.0
2018-05-29 14:00:00,242.39,242.5,241.32,241.81,101285.0,242.39,242.5,241.32,241.81,101285.0
2018-05-29 14:30:00,242.09,242.29,241.1,241.11,67300.0,242.09,242.29,241.1,241.11,67300.0
2018-05-29 15:00:00,241.06,241.46,240.6,240.98,110822.0,241.06,241.46,240.6,240.98,110822.0
2018-05-29 15:30:00,241.04,242.53,240.94,242.05,283665.0,241.04,242.53,240.94,242.05,283665.0
2018-05-30 09:30:00,243.69,243.75,241.32,241.77,319225.0,243.69,243.75,241.32,241.77,319225.0
2018-05-30 10:00:00,241.84,242.57,240.8,241.51,207234.0,241.84,242.57,240.8,241.51,207234.0
2018-05-30 10:30:00,241.57,242.65,241.32,242.51,215650.0,241.57,242.65,241.32,242.51,215650.0
2018-05-30 11:00:00,242.55,242.65,241.69,242.37,224135.0,242.55,242.65,241.69,242.37,224135.0
2018-05-30 11:30:00,242.42,242.96,241.97,242.1,197449.0,242.42,242.96,241.97,242.1,197449.0
2018-05-30 12:00:00,242.15,242.58,241.65,241.85,94244.0,242.15,242.58,241.65,241.85,94244.0
2018-05-30 12:30:00,241.84,242.0,241.29,241.35,94786.0,241.84,242.0,241.29,241.35,94786.0
2018-05-30 13:00:00,241.3,241.51,240.55,240.96,139942.0,241.3,241.51,240.55,240.96,139942.0
2018-05-30 13:30:00,241.0,241.21,240.47,240.64,159887.0,241.0,241.21,240.47,240.64,159887.0
2018-05-30 14:00:00,240.67,241.77,240.6,241.16,126046.0,240.67,241.77,240.6,241.16,126046.0
2018-05-30 14:30:00,241.11,241.46,240.65,241.37,109742.0,241.11,241.46,240.65,241.37,109742.0
2018-05-30 15:00:00,241.37,241.39,240.8,241.07,196798.0,241.37,241.39,240.8,241.07,196798.0
2018-05-30 15:30:00,241.08,241.78,240.83,241.63,316777.0,241.08,241.78,240.83,241.63,316777.0
2018-05-31 09:30:00,242.04,245.52,241.96,244.14,731612.0,242.04,245.52,241.96,244.14,731612.0
2018-05-31 10:00:00,244.09,244.67,243.58,244.55,234026.0,244.09,244.67,243.58,244.55,234026.0
2018-05-31 10:30:00,244.54,245.03,243.22,243.75,214896.0,244.54,245.03,243.22,243.75,214896.0
2018-05-31 11:00:00,243.67,244.39,242.77,243.6,147987.0,243.67,244.39,242.77,243.6,147987.0
2018-05-31 11:30:00,243.59,244.9,243.34,243.71,156874.0,243.59,244.9,243.34,243.71,156874.0
2018-05-31 12:00:00,243.7,244.69,243.55,244.33,99069.0,243.7,244.69,243.55,244.33,99069.0
2018-05-31 12:30:00,244.23,244.5,244.05,244.21,117634.0,244.23,244.5,244.05,244.21,117634.0
2018-05-31 13:00:00,244.35,244.9,244.01,244.9,162354.0,244.35,244.9,244.01,244.9,162354.0
2018-05-31 13:30:00,244.91,245.0,244.06,244.3,116091.0,244.91,245.0,244.06,244.3,116091.0
2018-05-31 14:00:00,244.16,244.75,243.59,244.36,115304.0,244.16,244.75,243.59,244.36,115304.0
2018-05-31 14:30:00,244.29,244.36,243.5,243.63,91347.0,244.29,244.36,243.5,243.63,91347.0
2018-05-31 15:00:00,243.64,243.87,243.32,243.36,105217.0,243.64,243.87,243.32,243.36,105217.0
2018-05-31 15:30:00,243.38,243.44,242.46,242.57,436623.0,243.38,243.44,242.46,242.57,436623.0
2018-06-01 09:30:00,245.39,246.55,244.85,245.84,610822.0,245.39,246.55,244.85,245.84,610822.0
2018-06-01 10:00:00,245.88,247.93,245.74,247.45,430755.0,245.88,247.93,245.74,247.45,430755.0
2018-06-01 10:30:00,247.51,249.8,247.29,249.76,445543.0,247.51,249.8,247.29,249.76,445543.0
2018-06-01 11:00:00,249.67,250.0,248.25,248.26,250530.0,249.67,250.0,248.25,248.26,250530.0
2018-06-01 11:30:00,248.26,250.04,248.26,249.63,271942.0,248.26,250.04,248.26,249.63,271942.0
2018-06-01 12:00:00,249.7,250.5,249.32,250.43,202575.0,249.7,250.5,249.32,250.43,202575.0
2018-06-01 12:30:00,250.48,251.0,249.82,250.01,230637.0,250.48,251.0,249.82,250.01,230637.0
2018-06-01 13:00:00,250.17,250.21,249.18,249.67,146075.0,250.17,250.21,249.18,249.67,146075.0
2018-06-01 13:30:00,249.7,250.01,249.41,249.61,94849.0,249.7,250.01,249.41,249.61,94849.0
2018-06-01 14:00:00,249.61,249.67,248.4,249.42,137055.0,249.61,249.67,248.4,249.42,137055.0
2018-06-01 14:30:00,249.44,249.82,248.56,248.7,133931.0,249.44,249.82,248.56,248.7,133931.0
2018-06-01 15:00:00,248.71,248.85,248.26,248.72,127487.0,248.71,248.85,248.26,248.72,127487.0
2018-06-01 15:30:00,248.63,249.48,248.15,248.39,431541.0,248.63,249.48,248.15,248.39,431541.0
2018-06-04 09:30:00,251.0,258.4,251.0,258.2,1109346.0,251.0,258.4,251.0,258.2,1109346.0
2018-06-04 10:00:00,258.2,258.72,256.43,257.27,398147.0,258.2,258.72,256.43,257.27,398147.0
2018-06-04 10:30:00,257.13,260.88,256.55,259.7,519632.0,257.13,260.88,256.55,259.7,519632.0
2018-06-04 11:00:00,259.76,260.19,258.37,259.03,315267.0,259.76,260.19,258.37,259.03,315267.0
2018-06-04 11:30:00,259.03,259.62,258.27,259.32,190566.0,259.03,259.62,258.27,259.32,190566.0
2018-06-04 12:00:00,259.33,259.5,258.67,258.95,167426.0,259.33,259.5,258.67,258.95,167426.0
2018-06-04 12:30:00,258.93,259.91,258.88,259.62,127260.0,258.93,259.91,258.88,259.62,127260.0
2018-06-04 13:00:00,259.65,260.05,259.45,259.64,128270.0,259.65,260.05,259.45,259.64,128270.0
2018-06-04 13:30:00,259.64,259.67,258.6,259.67,147930.0,259.64,259.67,258.6,259.67,147930.0
2018-06-04 14:00:00,259.68,260.04,259.05,259.57,124862.0,259.68,260.04,259.05,259.57,124862.0
2018-06-04 14:30:00,259.6,260.13,259.36,259.96,156838.0,259.6,260.13,259.36,259.96,156838.0
2018-06-04 15:00:00,259.96,260.5,259.6,260.26,208768.0,259.96,260.5,259.6,260.26,208768.0
2018-06-04 15:30:00,260.26,261.0,260.25,260.97,493067.0,260.26,261.0,260.25,260.97,493067.0
2018-06-05 09:30:00,262.25,263.28,261.01,263.26,705821.0,262.25,263.28,261.01,263.26,705821.0
2018-06-05 10:00:00,263.26,265.41,262.91,263.06,446920.0,263.26,265.41,262.91,263.06,446920.0
2018-06-05 10:30:00,263.12,263.19,259.68,260.79,335809.0,263.12,263.19,259.68,260.79,335809.0
2018-06-05 11:00:00,260.9,260.92,257.17,257.51,391230.0,260.9,260.92,257.17,257.51,391230.0
2018-06-05 11:30:00,257.53,258.83,255.2,258.29,648433.0,257.53,258.83,255.2,258.29,648433.0
2018-06-05 12:00:00,258.28,259.27,258.06,259.12,189374.0,258.28,259.27,258.06,259.12,189374.0
2018-06-05 12:30:00,259.2,259.65,258.09,259.59,121138.0,259.2,259.65,258.09,259.59,121138.0
2018-06-05 13:00:00,259.67,260.47,259.46,260.08,155895.0,259.67,260.47,259.46,260.08,155895.0
2018-06-05 13:30:00,260.14,260.3,259.06,259.71,103319.0,260.14,260.3,259.06,259.71,103319.0
2018-06-05 14:00:00,259.64,260.36,259.2,260.22,129296.0,259.64,260.36,259.2,260.22,129296.0
2018-06-05 14:30:00,260.25,260.7,259.9,260.19,137370.0,260.25,260.7,259.9,260.19,137370.0
2018-06-05 15:00:00,260.19,260.48,260.07,260.2,78660.0,260.19,260.48,260.07,260.2,78660.0
2018-06-05 15:30:00,260.16,260.34,259.61,260.0,218978.0,260.16,260.34,259.61,260.0,218978.0
2018-06-06 09:30:00,260.18,261.76,259.09,259.1,384988.0,260.18,261.76,259.09,259.1,384988.0
2018-06-06 10:00:00,259.23,259.65,257.08,259.49,292080.0,259.23,259.65,257.08,259.49,292080.0
2018-06-06 10:30:00,259.42,260.45,258.62,260.27,134330.0,259.42,260.45,258.62,260.27,134330.0
2018-06-06 11:00:00,260.41,261.67,260.41,261.13,154471.0,260.41,261.67,260.41,261.13,154471.0
2018-06-06 11:30:00,261.22,262.09,261.22,261.98,135416.0,261.22,262.09,261.22,261.98,135416.0
2018-06-06 12:00:00,261.98,262.02,261.37,261.87,86055.0,261.98,262.02,261.37,261.87,86055.0
2018-06-06 12:30:00,261.94,262.5,261.77,262.23,113760.0,261.94,262.5,261.77,262.23,113760.0
2018-06-06 13:00:00,262.13,262.77,261.38,261.98,121379.0,262.13,262.77,261.38,261.98,121379.0
2018-06-06 13:30:00,262.07,263.11,261.04,261.26,168744.0,262.07,263.11,261.04,261.26,168744.0
2018-06-06 14:00:00,261.37,262.89,261.37,262.83,66427.0,261.37,262.89,261.37,262.83,66427.0
2018-06-06 14:30:00,262.73,263.3,262.2,262.89,147052.0,262.73,263.3,262.2,262.89,147052.0
2018-06-06 15:00:00,262.94,263.77,262.87,263.44,159517.0,262.94,263.77,262.87,263.44,159517.0
2018-06-06 15:30:00,263.48,263.99,263.27,263.98,340632.0,263.48,263.99,263.27,263.98,340632.0
2018-06-07 09:30:00,264.69,268.0,264.11,266.44,720141.0,264.69,268.0,264.11,266.44,720141.0
2018-06-07 10:00:00,266.43,267.15,264.76,265.72,424064.0,266.43,267.15,264.76,265.72,424064.0
2018-06-07 10:30:00,265.73,266.21,264.52,265.77,316381.0,265.73,266.21,264.52,265.77,316381.0
2018-06-07 11:00:00,265.94,266.33,264.95,266.0,140286.0,265.94,266.33,264.95,266.0,140286.0
2018-06-07 11:30:00,265.98,266.33,264.99,265.38,147633.0,265.98,266.33,264.99,265.38,147633.0
2018-06-07 12:00:00,265.24,265.76,264.89,265.5,102132.0,265.24,265.76,264.89,265.5,102132.0
2018-06-07 12:30:00,265.47,265.48,264.52,265.08,85799.0,265.47,265.48,264.52,265.08,85799.0
2018-06-07 13:00:00,264.99,265.02,263.66,264.57,105345.0,264.99,265.02,263.66,264.57,105345.0
2018-06-07 13:30:00,264.51,264.54,263.03,263.69,127563.0,264.51,264.54,263.03,263.69,127563.0
2018-06-07 14:00:00,263.79,264.27,263.44,263.94,118136.0,263.79,264.27,263.44,263.94,118136.0
2018-06-07 14:30:00,263.9,264.98,263.89,264.5,43573.0,263.9,264.98,263.89,264.5,43573.0
2018-06-07 15:00:00,264.49,264.89,264.04,264.63,54220.0,264.49,264.89,264.04,264.63,54220.0
2018-06-07 15:30:00,264.59,265.41,264.57,264.88,339126.0,264.59,265.41,264.57,264.88,339126.0
2018-06-08 09:30:00,261.81,263.74,260.7,262.96,559415.0,261.81,263.74,260.7,262.96,559415.0
2018-06-08 10:00:00,262.94,263.89,262.74,262.9,195580.0,262.94,263.89,262.74,262.9,195580.0
2018-06-08 10:30:00,262.82,262.82,259.51,261.33,313799.0,262.82,262.82,259.51,261.33,313799.0
2018-06-08 11:00:00,261.25,262.12,260.22,261.83,162238.0,261.25,262.12,260.22,261.83,162238.0
2018-06-08 11:30:00,261.77,262.21,261.25,262.13,133435.0,261.77,262.21,261.25,262.13,133435.0
2018-06-08 12:00:00,262.19,262.48,261.85,262.2,83426.0,262.19,262.48,261.85,262.2,83426.0
2018-06-08 12:30:00,262.19,263.15,262.16,262.74,81263.0,262.19,263.15,262.16,262.74,81263.0
2018-06-08 13:00:00,262.8,263.45,262.79,263.28,56988.0,262.8,263.45,262.79,263.28,56988.0
2018-06-08 13:30:00,263.31,263.67,262.78,263.21,62382.0,263.31,263.67,262.78,263.21,62382.0
2018-06-08 14:00:00,263.26,263.86,263.13,263.67,53258.0,263.26,263.86,263.13,263.67,53258.0
2018-06-08 14:30:00,263.63,263.8,263.25,263.52,118720.0,263.63,263.8,263.25,263.52,118720.0
2018-06-08 15:00:00,263.6,263.71,262.79,263.04,91940.0,263.6,263.71,262.79,263.04,91940.0
2018-06-08 15:30:00,263.04,263.68,262.77,263.57,313277.0,263.04,263.68,262.77,263.57,313277.0
2018-06-11 09:30:00,264.0,268.51,262.52,267.53,466289.0,264.0,268.51,262.52,267.53,466289.0
2018-06-11 10:00:00,267.63,268.0,265.73,266.12,217962.0,267.63,268.0,265.73,266.12,217962.0
2018-06-11 10:30:00,265.97,267.1,265.25,267.0,109271.0,265.97,267.1,265.25,267.0,109271.0
2018-06-11 11:00:00,267.05,267.29,266.6,266.84,105258.0,267.05,267.29,266.6,266.84,105258.0
2018-06-11 11:30:00,266.83,267.4,266.62,267.0,100941.0,266.83,267.4,266.62,267.0,100941.0
2018-06-11 12:00:00,266.95,267.56,266.95,267.44,71955.0,266.95,267.56,266.95,267.44,71955.0
2018-06-11 12:30:00,267.48,268.49,267.38,268.49,101936.0,267.48,268.49,267.38,268.49,101936.0
2018-06-11 13:00:00,268.5,268.8,268.27,268.4,66735.0,268.5,268.8,268.27,268.4,66735.0
2018-06-11 13:30:00,268.37,268.61,267.53,267.64,54111.0,268.37,268.61,267.53,267.64,54111.0
2018-06-11 14:00:00,267.6,267.87,267.44,267.62,39513.0,267.6,267.87,267.44,267.62,39513.0
2018-06-11 14:30:00,267.55,267.97,267.52,267.92,44839.0,267.55,267.97,267.52,267.92,44839.0
2018-06-11 15:00:00,267.96,269.55,267.96,269.55,152352.0,267.96,269.55,267.96,269.55,152352.0
2018-06-11 15:30:00,269.57,269.83,268.94,269.79,386259.0,269.57,269.83,268.94,269.79,386259.0
2018-06-12 09:30:00,270.54,272.88,269.91,270.34,499677.0,270.54,272.88,269.91,270.34,499677.0
2018-06-12 10:00:00,270.28,271.51,269.7,269.97,226783.0,270.28,271.51,269.7,269.97,226783.0
2018-06-12 10:30:00,269.95,270.98,269.63,270.74,177817.0,269.95,270.98,269.63,270.74,177817.0
2018-06-12 11:00:00,270.72,270.8,269.67,270.39,150245.0,270.72,270.8,269.67,270.39,150245.0
2018-06-12 11:30:00,270.37,270.72,270.07,270.18,106784.0,270.37,270.72,270.07,270.18,106784.0
2018-06-12 12:00:00,270.12,270.7,270.05,270.36,117420.0,270.12,270.7,270.05,270.36,117420.0
2018-06-12 12:30:00,270.42,270.61,270.15,270.46,50083.0,270.42,270.61,270.15,270.46,50083.0
2018-06-12 13:00:00,270.45,270.64,269.73,269.96,82129.0,270.45,270.64,269.73,269.96,82129.0
2018-06-12 13:30:00,269.88,269.95,268.72,268.92,110196.0,269.88,269.95,268.72,268.92,110196.0
2018-06-12 14:00:00,268.9,268.95,266.55,266.72,121905.0,268.9,268.95,266.55,266.72,121905.0
2018-06-12 14:30:00,266.79,267.46,265.66,265.78,189752.0,266.79,267.46,265.66,265.78,189752.0
2018-06-12 15:00:00,265.85,267.24,265.77,267.17,101926.0,265.85,267.24,265.77,267.17,101926.0
2018-06-12 15:30:00,267.19,267.6,266.61,267.52,283121.0,267.19,267.6,266.61,267.52,283121.0
2018-06-13 09:30:00,268.86,269.67,267.92,268.84,225509.0,268.86,269.67,267.92,268.84,225509.0
2018-06-13 10:00:00,268.75,270.49,268.7,270.38,156084.0,268.75,270.49,268.7,270.38,156084.0
2018-06-13 10:30:00,270.41,270.95,269.63,269.93,152419.0,270.41,270.95,269.63,269.93,152419.0
2018-06-13 11:00:00,269.9,270.96,269.82,270.81,102983.0,269.9,270.96,269.82,270.81,102983.0
2018-06-13 11:30:00,270.8,271.07,270.56,270.75,99214.0,270.8,271.07,270.56,270.75,99214.0
2018-06-13 12:00:00,270.78,271.04,270.29,270.86,80869.0,270.78,271.04,270.29,270.86,80869.0
2018-06-13 12:30:00,270.86,271.2,270.71,271.1,49495.0,270.86,271.2,270.71,271.1,49495.0
2018-06-13 13:00:00,271.05,271.84,270.7,271.8,66748.0,271.05,271.84,270.7,271.8,66748.0
2018-06-13 13:30:00,271.79,272.19,271.45,272.12,78529.0,271.79,272.19,271.45,272.12,78529.0
2018-06-13 14:00:00,272.0,272.08,269.12,269.84,196373.0,272.0,272.08,269.12,269.84,196373.0
2018-06-13 14:30:00,269.84,270.6,269.02,270.6,118854.0,269.84,270.6,269.02,270.6,118854.0
2018-06-13 15:00:00,270.51,271.3,269.28,269.81,112546.0,270.51,271.3,269.28,269.81,112546.0
2018-06-13 15:30:00,269.86,270.52,269.59,270.0,266409.0,269.86,270.52,269.59,270.0,266409.0
2018-06-14 09:30:00,270.41,272.87,269.75,271.8,432100.0,270.41,272.87,269.75,271.8,432100.0
2018-06-14 10:00:00,271.75,273.11,271.32,272.02,308360.0,271.75,273.11,271.32,272.02,308360.0
2018-06-14 10:30:00,272.34,272.52,270.29,270.51,154925.0,272.34,272.52,270.29,270.51,154925.0
2018-06-14 11:00:00,270.61,271.1,269.97,270.12,196618.0,270.61,271.1,269.97,270.12,196618.0
2018-06-14 11:30:00,270.13,270.9,270.12,270.68,72329.0,270.13,270.9,270.12,270.68,72329.0
2018-06-14 12:00:00,270.65,272.08,270.5,271.72,144494.0,270.65,272.08,270.5,271.72,144494.0
2018-06-14 12:30:00,271.6,271.85,271.13,271.45,56466.0,271.6,271.85,271.13,271.45,56466.0
2018-06-14 13:00:00,271.45,272.3,271.2,272.08,78974.0,271.45,272.3,271.2,272.08,78974.0
2018-06-14 13:30:00,272.06,273.31,271.88,271.99,185455.0,272.06,273.31,271.88,271.99,185455.0
2018-06-14 14:00:00,272.09,272.66,271.24,271.58,102612.0,272.09,272.66,271.24,271.58,102612.0
2018-06-14 14:30:00,271.68,271.68,270.31,270.47,79793.0,271.68,271.68,270.31,270.47,79793.0
2018-06-14 15:00:00,270.53,271.15,270.51,270.9,115039.0,270.53,271.15,270.51,270.9,115039.0
2018-06-14 15:30:00,270.84,271.07,270.35,270.63,338030.0,270.84,271.07,270.35,270.63,338030.0
2018-06-15 09:30:00,268.0,268.87,266.35,268.5,515167.0,268.0,268.87,266.35,268.5,515167.0
2018-06-15 10:00:00,268.36,269.09,267.83,268.75,210125.0,268.36,269.09,267.83,268.75,210125.0
2018-06-15 10:30:00,268.69,270.17,268.0,268.97,248028.0,268.69,270.17,268.0,268.97,248028.0
2018-06-15 11:00:00,268.97,269.16,268.25,268.76,76253.0,268.97,269.16,268.25,268.76,76253.0
2018-06-15 11:30:00,268.82,270.58,268.51,270.38,255285.0,268.82,270.58,268.51,270.38,255285.0
2018-06-15 12:00:00,270.36,270.51,269.24,269.4,115747.0,270.36,270.51,269.24,269.4,115747.0
2018-06-15 12:30:00,269.51,270.76,269.41,270.56,74071.0,269.51,270.76,269.41,270.56,74071.0
2018-06-15 13:00:00,270.55,271.1,270.26,271.05,82718.0,270.55,271.1,270.26,271.05,82718.0
2018-06-15 13:30:00,271.04,272.49,270.72,272.38,132578.0,271.04,272.49,270.72,272.38,132578.0
2018-06-15 14:00:00,272.4,272.84,271.98,272.47,108682.0,272.4,272.84,271.98,272.47,108682.0
2018-06-15 14:30:00,272.46,273.11,272.29,272.57,107175.0,272.46,273.11,272.29,272.57,107175.0
2018-06-15 15:00:00,272.51,272.53,271.16,271.35,122062.0,272.51,272.53,271.16,271.35,122062.0
2018-06-15 15:30:00,271.38,273.61,271.26,272.97,521815.0,271.38,273.61,271.26,272.97,521815.0
2018-06-18 09:30:00,268.04,269.82,267.0,268.29,493446.0,268.04,269.82,267.0,268.29,493446.0
2018-06-18 10:00:00,268.26,268.35,264.11,264.53,380149.0,268.26,268.35,264.11,264.53,380149.0
2018-06-18 10:30:00,264.39,267.7,264.39,267.24,227247.0,264.39,267.7,264.39,267.24,227247.0
2018-06-18 11:00:00,267.15,267.21,266.0,266.15,246338.0,267.15,267.21,266.0,266.15,246338.0
2018-06-18 11:30:00,266.16,266.92,265.88,266.13,132330.0,266.16,266.92,265.88,266.13,132330.0
2018-06-18 12:00:00,266.09,266.86,265.93,266.18,125055.0,266.09,266.86,265.93,266.18,125055.0
2018-06-18 12:30:00,266.17,266.28,265.37,266.26,96663.0,266.17,266.28,265.37,266.26,96663.0
2018-06-18 13:00:00,266.28,267.07,266.23,267.0,106145.0,266.28,267.07,266.23,267.0,106145.0
2018-06-18 13:30:00,266.97,267.03,266.01,266.13,96308.0,266.97,267.03,266.01,266.13,96308.0
2018-06-18 14:00:00,266.15,266.3,265.61,265.71,126668.0,266.15,266.3,265.61,265.71,126668.0
2018-06-18 14:30:00,265.68,266.19,265.66,266.07,81690.0,265.68,266.19,265.66,266.07,81690.0
2018-06-18 15:00:00,266.05,267.98,266.02,267.5,146005.0,266.05,267.98,266.02,267.5,146005.0
2018-06-18 15:30:00,267.46,269.17,267.41,268.9,350466.0,267.46,269.17,267.41,268.9,350466.0
2018-06-19 09:30:00,260.32,262.17,258.21,259.22,697146.0,260.32,262.17,258.21,259.22,697146.0
2018-06-19 10:00:00,259.32,259.38,257.17,257.41,384545.0,259.32,259.38,257.17,257.41,384545.0
2018-06-19 10:30:00,257.36,258.8,256.44,257.96,321066.0,257.36,258.8,256.44,257.96,321066.0
2018-06-19 11:00:00,257.89,259.67,257.8,259.58,185854.0,257.89,259.67,257.8,259.58,185854.0
2018-06-19 11:30:00,259.6,260.7,259.6,260.02,205589.0,259.6,260.7,259.6,260.02,205589.0
2018-06-19 12:00:00,260.16,260.17,258.66,258.9,188476.0,260.16,260.17,258.66,258.9,188476.0
2018-06-19 12:30:00,259.0,259.12,257.67,258.64,108283.0,259.0,259.12,257.67,258.64,108283.0
2018-06-19 13:00:00,258.76,259.04,258.37,258.94,105842.0,258.76,259.04,258.37,258.94,105842.0
2018-06-19 13:30:00,258.9,259.78,258.72,259.78,110471.0,258.9,259.78,258.72,259.78,110471.0
2018-06-19 14:00:00,259.78,260.97,259.78,260.81,108844.0,259.78,260.97,259.78,260.81,108844.0
2018-06-19 14:30:00,260.88,261.41,260.51,260.7,142743.0,260.88,261.41,260.51,260.7,142743.0
2018-06-19 15:00:00,260.64,261.35,260.43,260.77,117415.0,260.64,261.35,260.43,260.77,117415.0
2018-06-19 15:30:00,260.72,262.13,260.63,262.12,327854.0,260.72,262.13,260.63,262.12,327854.0
2018-06-20 09:30:00,263.34,264.0,260.45,261.01,344603.0,263.34,264.0,260.45,261.01,344603.0
2018-06-20 10:00:00,261.03,261.1,259.42,259.82,279907.0,261.03,261.1,259.42,259.82,279907.0
2018-06-20 10:30:00,259.9,261.6,259.51,261.58,173792.0,259.9,261.6,259.51,261.58,173792.0
2018-06-20 11:00:00,261.57,263.3,260.8,262.8,178694.0,261.57,263.3,260.8,262.8,178694.0
2018-06-20 11:30:00,262.71,263.13,262.19,262.99,86506.0,262.71,263.13,262.19,262.99,86506.0
2018-06-20 12:00:00,263.05,263.77,262.9,263.6,120564.0,263.05,263.77,262.9,263.6,120564.0
2018-06-20 12:30:00,263.58,264.15,263.3,263.49,120706.0,263.58,264.15,263.3,263.49,120706.0
2018-06-20 13:00:00,263.47,263.83,262.8,262.87,90551.0,263.47,263.83,262.8,262.87,90551.0
2018-06-20 13:30:00,262.9,263.15,262.5,262.9,75775.0,262.9,263.15,262.5,262.9,75775.0
2018-06-20 14:00:00,262.82,263.0,262.51,262.96,69544.0,262.82,263.0,262.51,262.96,69544.0
2018-06-20 14:30:00,262.97,263.2,262.61,263.14,55662.0,262.97,263.2,262.61,263.14,55662.0
2018-06-20 15:00:00,263.18,264.79,263.11,264.4,171125.0,263.18,264.79,263.11,264.4,171125.0
2018-06-20 15:30:00,264.39,264.47,263.4,264.06,274034.0,264.39,264.47,263.4,264.06,274034.0
2018-06-21 09:30:00,263.22,263.98,261.67,263.21,328237.0,263.22,263.98,261.67,263.21,328237.0
2018-06-21 10:00:00,263.2,263.7,260.3,261.37,183885.0,263.2,263.7,260.3,261.37,183885.0
2018-06-21 10:30:00,261.49,263.0,260.41,262.58,113132.0,261.49,263.0,260.41,262.58,113132.0
2018-06-21 11:00:00,262.53,265.6,262.3,264.99,168870.0,262.53,265.6,262.3,264.99,168870.0
2018-06-21 11:30:00,265.16,265.21,262.01,262.3,231232.0,265.16,265.21,262.01,262.3,231232.0
2018-06-21 12:00:00,262.3,262.4,261.41,261.57,112470.0,262.3,262.4,261.41,261.57,112470.0
2018-06-21 12:30:00,261.48,261.59,260.66,260.95,129447.0,261.48,261.59,260.66,260.95,129447.0
2018-06-21 13:00:00,260.93,261.25,260.84,260.94,202573.0,260.93,261.25,260.84,260.94,202573.0
2018-06-21 13:30:00,260.89,261.34,260.8,261.07,139552.0,260.89,261.34,260.8,261.07,139552.0
2018-06-21 14:00:00,261.06,261.49,260.99,261.07,144670.0,261.06,261.49,260.99,261.07,144670.0
2018-06-21 14:30:00,261.09,261.19,260.72,260.88,90598.0,261.09,261.19,260.72,260.88,90598.0
2018-06-21 15:00:00,260.9,261.34,260.7,261.28,144271.0,260.9,261.34,260.7,261.28,144271.0
2018-06-21 15:30:00,261.28,261.33,260.48,260.49,319011.0,261.28,261.33,260.48,260.49,319011.0
2018-06-22 09:30:00,261.0,261.26,258.01,258.99,382535.0,261.0,261.26,258.01,258.99,382535.0
2018-06-22 10:00:00,259.02,261.7,258.43,260.1,295039.0,259.02,261.7,258.43,260.1,295039.0
2018-06-22 10:30:00,260.01,260.41,259.33,260.3,108809.0,260.01,260.41,259.33,260.3,108809.0
2018-06-22 11:00:00,260.22,261.16,259.97,260.94,203690.0,260.22,261.16,259.97,260.94,203690.0
2018-06-22 11:30:00,260.94,260.99,259.98,260.06,84875.0,260.94,260.99,259.98,260.06,84875.0
2018-06-22 12:00:00,260.1,261.74,260.07,261.0,168122.0,260.1,261.74,260.07,261.0,168122.0
2018-06-22 12:30:00,260.97,261.04,260.5,260.67,96211.0,260.97,261.04,260.5,260.67,96211.0
2018-06-22 13:00:00,260.6,261.08,260.59,261.01,60373.0,260.6,261.08,260.59,261.01,60373.0
2018-06-22 13:30:00,260.97,261.02,260.06,260.55,83469.0,260.97,261.02,260.06,260.55,83469.0
2018-06-22 14:00:00,260.5,260.73,259.6,259.6,102086.0,260.5,260.73,259.6,259.6,102086.0
2018-06-22 14:30:00,259.59,260.11,259.42,259.69,91150.0,259.59,260.11,259.42,259.69,91150.0
2018-06-22 15:00:00,259.75,259.82,259.35,259.55,82625.0,259.75,259.82,259.35,259.55,82625.0
2018-06-22 15:30:00,259.51,259.55,258.38,258.85,382286.0,259.51,259.55,258.38,258.85,382286.0
2018-06-25 09:30:00,254.28,254.3,249.0,250.95,536322.0,254.28,254.3,249.0,250.95,536322.0
2018-06-25 10:00:00,250.93,251.9,248.08,249.74,321523.0,250.93,251.9,248.08,249.74,321523.0
2018-06-25 10:30:00,249.73,250.68,248.48,248.65,158877.0,249.73,250.68,248.48,248.65,158877.0
2018-06-25 11:00:00,248.65,248.8,246.71,246.94,200406.0,248.65,248.8,246.71,246.94,200406.0
2018-06-25 11:30:00,246.96,247.59,245.5,247.41,312408.0,246.96,247.59,245.5,247.41,312408.0
2018-06-25 12:00:00,247.36,247.68,246.51,246.87,169828.0,247.36,247.68,246.51,246.87,169828.0
2018-06-25 12:30:00,246.99,248.38,246.95,248.3,104101.0,246.99,248.38,246.95,248.3,104101.0
2018-06-25 13:00:00,248.2,248.29,246.24,246.49,95288.0,248.2,248.29,246.24,246.49,95288.0
2018-06-25 13:30:00,246.58,248.52,246.52,248.05,149442.0,246.58,248.52,246.52,248.05,149442.0
2018-06-25 14:00:00,248.05,248.38,247.5,247.92,71212.0,248.05,248.38,247.5,247.92,71212.0
2018-06-25 14:30:00,247.87,248.38,247.35,247.8,82102.0,247.87,248.38,247.35,247.8,82102.0
2018-06-25 15:00:00,247.75,248.22,247.11,247.67,129625.0,247.75,248.22,247.11,247.67,129625.0
2018-06-25 15:30:00,247.64,251.72,247.43,250.41,424433.0,247.64,251.72,247.43,250.41,424433.0
2018-06-26 09:30:00,252.46,253.12,249.76,251.78,349870.0,252.46,253.12,249.76,251.78,349870.0
2018-06-26 10:00:00,251.51,252.13,249.91,249.91,149019.0,251.51,252.13,249.91,249.91,149019.0
2018-06-26 10:30:00,249.94,250.5,248.21,249.77,119018.0,249.94,250.5,248.21,249.77,119018.0
2018-06-26 11:00:00,249.64,250.79,249.41,250.16,61319.0,249.64,250.79,249.41,250.16,61319.0
2018-06-26 11:30:00,250.2,251.67,249.82,251.62,95159.0,250.2,251.67,249.82,251.62,95159.0
2018-06-26 12:00:00,251.62,252.06,251.2,251.82,58658.0,251.62,252.06,251.2,251.82,58658.0
2018-06-26 12:30:00,251.81,252.91,251.44,252.6,187732.0,251.81,252.91,251.44,252.6,187732.0
2018-06-26 13:00:00,252.53,252.75,251.58,252.21,151333.0,252.53,252.75,251.58,252.21,151333.0
2018-06-26 13:30:00,252.1,252.44,251.01,251.38,58634.0,252.1,252.44,251.01,251.38,58634.0
2018-06-26 14:00:00,251.41,251.41,250.5,250.78,43306.0,251.41,251.41,250.5,250.78,43306.0
2018-06-26 14:30:00,250.73,252.25,250.65,252.05,151165.0,250.73,252.25,250.65,252.05,151165.0
2018-06-26 15:00:00,251.98,252.02,250.64,250.73,47672.0,251.98,252.02,250.64,250.73,47672.0
2018-06-26 15:30:00,250.75,251.44,250.35,250.79,171925.0,250.75,251.44,250.35,250.79,171925.0
2018-06-27 09:30:00,255.1,255.5,250.77,252.02,602265.0,255.1,255.5,250.77,252.02,602265.0
2018-06-27 10:00:00,252.0,252.1,250.25,250.58,243591.0,252.0,252.1,250.25,250.58,243591.0
2018-06-27 10:30:00,250.74,251.43,249.01,249.01,243889.0,250.74,251.43,249.01,249.01,243889.0
2018-06-27 11:00:00,249.03,249.03,245.35,245.64,342170.0,249.03,249.03,245.35,245.64,342170.0
2018-06-27 11:30:00,245.56,248.18,245.39,247.82,125720.0,245.56,248.18,245.39,247.82,125720.0
2018-06-27 12:00:00,247.75,249.1,247.66,247.85,103912.0,247.75,249.1,247.66,247.85,103912.0
2018-06-27 12:30:00,247.92,247.94,246.32,247.07,94266.0,247.92,247.94,246.32,247.07,94266.0
2018-06-27 13:00:00,247.22,247.38,245.61,246.04,111934.0,247.22,247.38,245.61,246.04,111934.0
2018-06-27 13:30:00,245.94,246.22,243.88,244.62,166771.0,245.94,246.22,243.88,244.62,166771.0
2018-06-27 14:00:00,244.6,245.29,243.82,244.18,161847.0,244.6,245.29,243.82,244.18,161847.0
2018-06-27 14:30:00,244.14,245.04,243.17,243.22,124659.0,244.14,245.04,243.17,243.22,124659.0
2018-06-27 15:00:00,243.33,243.63,241.86,243.53,237920.0,243.33,243.63,241.86,243.53,237920.0
2018-06-27 15:30:00,243.5,245.05,242.88,242.92,468444.0,243.5,245.05,242.88,242.92,468444.0
2018-06-28 09:30:00,241.84,242.13,237.8,238.95,935339.0,241.84,242.13,237.8,238.95,935339.0
2018-06-28 10:00:00,238.76,240.2,238.36,239.7,173014.0,238.76,240.2,238.36,239.7,173014.0
2018-06-28 10:30:00,239.81,241.34,238.69,240.96,319688.0,239.81,241.34,238.69,240.96,319688.0
2018-06-28 11:00:00,240.97,241.35,240.09,240.45,390341.0,240.97,241.35,240.09,240.45,390341.0
2018-06-28 11:30:00,240.46,241.21,240.0,240.96,201239.0,240.46,241.21,240.0,240.96,201239.0
2018-06-28 12:00:00,240.96,241.45,239.7,240.07,116804.0,240.96,241.45,239.7,240.07,116804.0
2018-06-28 12:30:00,240.07,241.25,239.81,240.35,428798.0,240.07,241.25,239.81,240.35,428798.0
2018-06-28 13:00:00,240.31,241.2,240.16,240.85,160487.0,240.31,241.2,240.16,240.85,160487.0
2018-06-28 13:30:00,240.83,241.34,239.95,240.07,286231.0,240.83,241.34,239.95,240.07,286231.0
2018-06-28 14:00:00,240.07,242.0,238.0,241.16,883602.0,240.07,242.0,238.0,241.16,883602.0
2018-06-28 14:30:00,241.16,242.37,241.11,241.77,196757.0,241.16,242.37,241.11,241.77,196757.0
2018-06-28 15:00:00,241.8,241.9,240.92,241.03,272404.0,241.8,241.9,240.92,241.03,272404.0
2018-06-28 15:30:00,241.07,242.72,240.52,242.21,559414.0,241.07,242.72,240.52,242.21,559414.0
2018-06-29 09:30:00,245.9,247.45,244.99,245.59,472612.0,245.9,247.45,244.99,245.59,472612.0
2018-06-29 10:00:00,245.42,247.1,245.11,246.14,259407.0,245.42,247.1,245.11,246.14,259407.0
2018-06-29 10:30:00,246.22,247.77,246.02,246.82,147650.0,246.22,247.77,246.02,246.82,147650.0
2018-06-29 11:00:00,246.81,247.3,246.31,246.42,176197.0,246.81,247.3,246.31,246.42,176197.0
2018-06-29 11:30:00,246.42,246.59,245.36,245.95,146402.0,246.42,246.59,245.36,245.95,146402.0
2018-06-29 12:00:00,245.91,246.02,244.5,244.51,106822.0,245.91,246.02,244.5,244.51,106822.0
2018-06-29 12:30:00,244.6,244.66,243.51,243.77,123163.0,244.6,244.66,243.51,243.77,123163.0
2018-06-29 13:00:00,243.8,245.03,242.9,244.9,113841.0,243.8,245.03,242.9,244.9,113841.0
2018-06-29 13:30:00,244.88,245.11,244.35,244.65,71961.0,244.88,245.11,244.35,244.65,71961.0
2018-06-29 14:00:00,244.7,244.79,243.82,244.37,61256.0,244.7,244.79,243.82,244.37,61256.0
2018-06-29 14:30:00,244.32,244.46,243.76,243.95,78411.0,244.32,244.46,243.76,243.95,78411.0
2018-06-29 15:00:00,243.99,244.08,242.76,243.17,120900.0,243.99,244.08,242.76,243.17,120900.0
2018-06-29 15:30:00,243.23,243.38,242.0,243.09,549786.0,243.23,243.38,242.0,243.09,549786.0
2018-07-02 09:30:00,238.08,240.81,236.28,240.13,419727.0,238.08,240.81,236.28,240.13,419727.0
2018-07-02 10:00:00,240.09,242.9,239.82,242.64,239143.0,240.09,242.9,239.82,242.64,239143.0
2018-07-02 10:30:00,242.8,244.0,242.36,243.7,128757.0,242.8,244.0,242.36,243.7,128757.0
2018-07-02 11:00:00,243.77,244.08,242.12,243.28,79592.0,243.77,244.08,242.12,243.28,79592.0
2018-07-02 11:30:00,243.27,243.27,242.29,243.07,53271.0,243.27,243.27,242.29,243.07,53271.0
2018-07-02 12:00:00,243.01,243.81,242.88,243.8,46403.0,243.01,243.81,242.88,243.8,46403.0
2018-07-02 12:30:00,243.68,244.15,243.12,243.8,38297.0,243.68,244.15,243.12,243.8,38297.0
2018-07-02 13:00:00,243.88,243.91,243.18,243.44,40332.0,243.88,243.91,243.18,243.44,40332.0
2018-07-02 13:30:00,243.38,245.02,243.38,244.72,89821.0,243.38,245.02,243.38,244.72,89821.0
2018-07-02 14:00:00,244.75,245.4,244.35,245.22,94281.0,244.75,245.4,244.35,245.22,94281.0
2018-07-02 14:30:00,245.18,245.63,244.73,244.85,68344.0,245.18,245.63,244.73,244.85,68344.0
2018-07-02 15:00:00,244.85,245.47,244.76,245.07,60285.0,244.85,245.47,244.76,245.07,60285.0
2018-07-02 15:30:00,245.05,246.38,245.05,246.22,206581.0,245.05,246.38,245.05,246.22,206581.0
2018-07-03 09:30:00,248.71,248.71,245.4,246.48,345389.0,248.71,248.71,245.4,246.48,345389.0
2018-07-03 10:00:00,246.59,248.12,246.13,247.81,178972.0,246.59,248.12,246.13,247.81,178972.0
2018-07-03 10:30:00,247.8,249.06,247.31,247.66,209608.0,247.8,249.06,247.31,247.66,209608.0
2018-07-03 11:00:00,247.66,247.83,245.3,246.91,143859.0,247.66,247.83,245.3,246.91,143859.0
2018-07-03 11:30:00,246.84,247.78,246.19,246.95,159009.0,246.84,247.78,246.19,246.95,159009.0
2018-07-03 12:00:00,247.0,247.36,245.81,246.92,172014.0,247.0,247.36,245.81,246.92,172014.0
2018-07-03 12:30:00,246.87,247.56,246.25,246.55,379135.0,246.87,247.56,246.25,246.55,379135.0
2018-07-05 09:30:00,248.69,250.69,246.29,246.86,414784.0,248.69,250.69,246.29,246.86,414784.0
2018-07-05 10:00:00,246.98,247.44,245.73,246.68,154754.0,246.98,247.44,245.73,246.68,154754.0
2018-07-05 10:30:00,246.56,246.66,244.02,244.64,151216.0,246.56,246.66,244.02,244.64,151216.0
2018-07-05 11:00:00,244.53,245.72,243.68,245.37,166353.0,244.53,245.72,243.68,245.37,166353.0
2018-07-05 11:30:00,245.37,245.87,245.01,245.21,112094.0,245.37,245.87,245.01,245.21,112094.0
2018-07-05 12:00:00,245.23,245.33,244.64,245.11,107972.0,245.23,245.33,244.64,245.11,107972.0
2018-07-05 12:30:00,245.04,245.65,244.84,245.07,74620.0,245.04,245.65,244.84,245.07,74620.0
2018-07-05 13:00:00,245.14,245.42,244.71,244.89,90989.0,245.14,245.42,244.71,244.89,90989.0
2018-07-05 13:30:00,244.9,245.23,244.51,244.98,105531.0,244.9,245.23,244.51,244.98,105531.0
2018-07-05 14:00:00,245.06,245.37,244.25,244.43,109526.0,245.06,245.37,244.25,244.43,109526.0
2018-07-05 14:30:00,244.38,244.55,243.86,244.2,80912.0,244.38,244.55,243.86,244.2,80912.0
2018-07-05 15:00:00,244.21,244.58,243.44,243.63,166674.0,244.21,244.58,243.44,243.63,166674.0
2018-07-05 15:30:00,243.65,244.71,243.62,244.03,438888.0,243.65,244.71,243.62,244.03,438888.0
2018-07-06 09:30:00,243.71,247.86,243.71,246.98,257586.0,243.71,247.86,243.71,246.98,257586.0
2018-07-06 10:00:00,247.14,249.45,246.91,249.29,184747.0,247.14,249.45,246.91,249.29,184747.0
2018-07-06 10:30:00,249.4,253.5,249.4,251.35,258688.0,249.4,253.5,249.4,251.35,258688.0
2018-07-06 11:00:00,251.46,251.97,250.78,251.73,270267.0,251.46,251.97,250.78,251.73,270267.0
2018-07-06 11:30:00,251.75,252.33,251.1,251.68,283979.0,251.75,252.33,251.1,251.68,283979.0
2018-07-06 12:00:00,251.77,252.51,251.56,252.07,149850.0,251.77,252.51,251.56,252.07,149850.0
2018-07-06 12:30:00,252.16,252.63,251.16,251.3,180803.0,252.16,252.63,251.16,251.3,180803.0
2018-07-06 13:00:00,251.31,251.31,250.4,250.57,151601.0,251.31,251.31,250.4,250.57,151601.0
2018-07-06 13:30:00,250.54,250.73,249.85,249.85,172328.0,250.54,250.73,249.85,249.85,172328.0
2018-07-06 14:00:00,249.92,251.63,249.91,251.47,173005.0,249.92,251.63,249.91,251.47,173005.0
2018-07-06 14:30:00,251.43,252.74,250.77,252.06,174814.0,251.43,252.74,250.77,252.06,174814.0
2018-07-06 15:00:00,252.07,253.46,251.92,252.75,227315.0,252.07,253.46,251.92,252.75,227315.0
2018-07-06 15:30:00,252.74,252.96,251.41,251.77,327081.0,252.74,252.96,251.41,251.77,327081.0
2018-07-09 09:30:00,259.28,262.9,258.94,261.14,979453.0,259.28,262.9,258.94,261.14,979453.0
2018-07-09 10:00:00,261.14,261.65,258.6,259.0,346783.0,261.14,261.65,258.6,259.0,346783.0
2018-07-09 10:30:00,259.05,261.83,258.82,261.02,199453.0,259.05,261.83,258.82,261.02,199453.0
2018-07-09 11:00:00,261.03,261.9,259.87,261.46,218080.0,261.03,261.9,259.87,261.46,218080.0
2018-07-09 11:30:00,261.46,261.46,260.1,260.63,165861.0,261.46,261.46,260.1,260.63,165861.0
2018-07-09 12:00:00,260.68,260.73,259.37,259.7,117400.0,260.68,260.73,259.37,259.7,117400.0
2018-07-09 12:30:00,259.64,259.64,259.01,259.32,71974.0,259.64,259.64,259.01,259.32,71974.0
2018-07-09 13:00:00,259.37,260.09,259.18,259.96,68060.0,259.37,260.09,259.18,259.96,68060.0
2018-07-09 13:30:00,259.96,260.1,259.68,259.78,50276.0,259.96,260.1,259.68,259.78,50276.0
2018-07-09 14:00:00,259.77,261.32,259.75,261.1,177753.0,259.77,261.32,259.75,261.1,177753.0
2018-07-09 14:30:00,261.18,261.64,260.98,261.45,135412.0,261.18,261.64,260.98,261.45,135412.0
2018-07-09 15:00:00,261.38,261.86,260.56,260.75,189020.0,261.38,261.86,260.56,260.75,189020.0
2018-07-09 15:30:00,260.78,262.35,260.58,261.99,376008.0,260.78,262.35,260.58,261.99,376008.0
2018-07-10 09:30:00,262.73,264.83,260.74,261.38,429833.0,262.73,264.83,260.74,261.38,429833.0
2018-07-10 10:00:00,261.37,261.95,260.34,261.5,115496.0,261.37,261.95,260.34,261.5,115496.0
2018-07-10 10:30:00,261.57,262.88,261.43,261.68,123208.0,261.57,262.88,261.43,261.68,123208.0
2018-07-10 11:00:00,261.79,262.48,260.0,260.14,110418.0,261.79,262.48,260.0,260.14,110418.0
2018-07-10 11:30:00,260.19,260.99,259.95,260.87,65968.0,260.19,260.99,259.95,260.87,65968.0
2018-07-10 12:00:00,260.91,261.29,260.39,260.69,57692.0,260.91,261.29,260.39,260.69,57692.0
2018-07-10 12:30:00,260.68,260.81,259.8,259.96,48904.0,260.68,260.81,259.8,259.96,48904.0
2018-07-10 13:00:00,259.88,260.15,259.42,259.95,61147.0,259.88,260.15,259.42,259.95,61147.0
2018-07-10 13:30:00,259.96,260.0,258.85,259.44,53164.0,259.96,260.0,258.85,259.44,53164.0
2018-07-10 14:00:00,259.48,260.3,259.48,260.25,39973.0,259.48,260.3,259.48,260.25,39973.0
2018-07-10 14:30:00,260.1,261.08,260.1,261.08,59614.0,260.1,261.08,260.1,261.08,59614.0
2018-07-10 15:00:00,261.03,261.37,260.85,261.13,69252.0,261.03,261.37,260.85,261.13,69252.0
2018-07-10 15:30:00,261.17,261.61,261.06,261.25,131898.0,261.17,261.61,261.06,261.25,131898.0
2018-07-11 09:30:00,256.49,261.3,255.75,261.06,429217.0,256.49,261.3,255.75,261.06,429217.0
2018-07-11 10:00:00,260.95,261.33,260.5,261.2,116968.0,260.95,261.33,260.5,261.2,116968.0
2018-07-11 10:30:00,261.08,262.5,261.08,262.5,145582.0,261.08,262.5,261.08,262.5,145582.0
2018-07-11 11:00:00,262.5,262.79,260.84,261.24,145725.0,262.5,262.79,260.84,261.24,145725.0
2018-07-11 11:30:00,261.18,262.34,261.0,261.79,143400.0,261.18,262.34,261.0,261.79,143400.0
2018-07-11 12:00:00,261.73,263.3,261.71,263.19,130243.0,261.73,263.3,261.71,263.19,130243.0
2018-07-11 12:30:00,263.17,263.96,262.55,263.15,117433.0,263.17,263.96,262.55,263.15,117433.0
2018-07-11 13:00:00,263.24,263.64,262.65,263.5,82544.0,263.24,263.64,262.65,263.5,82544.0
2018-07-11 13:30:00,263.53,263.74,261.56,261.56,77007.0,263.53,263.74,261.56,261.56,77007.0
2018-07-11 14:00:00,261.53,261.65,260.86,261.31,62933.0,261.53,261.65,260.86,261.31,62933.0
2018-07-11 14:30:00,261.35,261.54,260.76,261.05,62718.0,261.35,261.54,260.76,261.05,62718.0
2018-07-11 15:00:00,260.94,261.21,260.2,260.62,192298.0,260.94,261.21,260.2,260.62,192298.0
2018-07-11 15:30:00,260.69,261.52,260.48,261.2,194774.0,260.69,261.52,260.48,261.2,194774.0
2018-07-12 09:30:00,264.23,269.26,263.69,269.04,662998.0,264.23,269.26,263.69,269.04,662998.0
2018-07-12 10:00:00,269.04,270.3,268.14,269.62,359481.0,269.04,270.3,268.14,269.62,359481.0
2018-07-12 10:30:00,269.75,270.89,267.85,267.85,209706.0,269.75,270.89,267.85,267.85,209706.0
2018-07-12 11:00:00,267.91,269.6,267.8,269.57,95564.0,267.91,269.6,267.8,269.57,95564.0
2018-07-12 11:30:00,269.55,270.48,268.45,270.48,126766.0,269.55,270.48,268.45,270.48,126766.0
2018-07-12 12:00:00,270.46,271.55,270.1,271.11,217952.0,270.46,271.55,270.1,271.11,217952.0
2018-07-12 12:30:00,270.98,271.04,269.83,270.0,122829.0,270.98,271.04,269.83,270.0,122829.0
2018-07-12 13:00:00,270.01,271.31,269.96,271.31,118110.0,270.01,271.31,269.96,271.31,118110.0
2018-07-12 13:30:00,271.24,271.8,270.43,270.57,72719.0,271.24,271.8,270.43,270.57,72719.0
2018-07-12 14:00:00,270.51,272.0,270.29,271.84,87786.0,270.51,272.0,270.29,271.84,87786.0
2018-07-12 14:30:00,271.78,272.0,271.35,271.81,92985.0,271.78,272.0,271.35,271.81,92985.0
2018-07-12 15:00:00,271.82,272.15,270.94,272.15,204404.0,271.82,272.15,270.94,272.15,204404.0
2018-07-12 15:30:00,272.07,272.15,271.29,271.44,360826.0,272.07,272.15,271.29,271.44,360826.0
2018-07-13 09:30:00,271.36,274.0,266.56,267.9,610156.0,271.36,274.0,266.56,267.9,610156.0
2018-07-13 10:00:00,267.96,269.66,267.7,267.73,207297.0,267.96,269.66,267.7,267.73,207297.0
2018-07-13 10:30:00,267.72,267.91,266.85,267.35,123092.0,267.72,267.91,266.85,267.35,123092.0
2018-07-13 11:00:00,267.43,267.96,266.81,267.52,106734.0,267.43,267.96,266.81,267.52,106734.0
2018-07-13 11:30:00,267.6,267.7,266.66,266.76,58065.0,267.6,267.7,266.66,266.76,58065.0
2018-07-13 12:00:00,266.89,267.08,266.13,266.57,50081.0,266.89,267.08,266.13,266.57,50081.0
2018-07-13 12:30:00,266.55,266.62,266.18,266.42,67154.0,266.55,266.62,266.18,266.42,67154.0
2018-07-13 13:00:00,266.42,266.58,265.8,265.97,61546.0,266.42,266.58,265.8,265.97,61546.0
2018-07-13 13:30:00,266.0,266.01,265.7,265.99,51054.0,266.0,266.01,265.7,265.99,51054.0
2018-07-13 14:00:00,266.0,267.2,265.82,266.79,107430.0,266.0,267.2,265.82,266.79,107430.0
2018-07-13 14:30:00,266.75,267.33,266.65,267.33,50798.0,266.75,267.33,266.65,267.33,50798.0
2018-07-13 15:00:00,267.27,267.46,266.4,266.52,62305.0,267.27,267.46,266.4,266.52,62305.0
2018-07-13 15:30:00,266.46,267.41,266.43,267.2,189362.0,266.46,267.41,266.43,267.2,189362.0
2018-07-16 09:30:00,266.45,269.74,266.0,267.89,235351.0,266.45,269.74,266.0,267.89,235351.0
2018-07-16 10:00:00,268.0,268.0,266.82,267.68,158419.0,268.0,268.0,266.82,267.68,158419.0
2018-07-16 10:30:00,267.44,268.38,267.14,267.57,124666.0,267.44,268.38,267.14,267.57,124666.0
2018-07-16 11:00:00,267.56,268.16,267.24,267.97,57538.0,267.56,268.16,267.24,267.97,57538.0
2018-07-16 11:30:00,267.83,267.92,267.25,267.28,61102.0,267.83,267.92,267.25,267.28,61102.0
2018-07-16 12:00:00,267.33,267.52,266.85,267.51,66602.0,267.33,267.52,266.85,267.51,66602.0
2018-07-16 12:30:00,267.48,267.55,266.88,267.49,36401.0,267.48,267.55,266.88,267.49,36401.0
2018-07-16 13:00:00,267.45,267.98,267.45,267.72,51056.0,267.45,267.98,267.45,267.72,51056.0
2018-07-16 13:30:00,267.76,267.76,266.83,267.07,46179.0,267.76,267.76,266.83,267.07,46179.0
2018-07-16 14:00:00,267.19,267.27,266.6,266.6,70098.0,267.19,267.27,266.6,266.6,70098.0
2018-07-16 14:30:00,266.62,266.73,266.21,266.44,32657.0,266.62,266.73,266.21,266.44,32657.0
2018-07-16 15:00:00,266.49,267.06,266.42,266.83,44051.0,266.49,267.06,266.42,266.83,44051.0
2018-07-16 15:30:00,266.93,267.51,266.81,267.09,103269.0,266.93,267.51,266.81,267.09,103269.0
2018-07-17 09:30:00,264.1,264.4,259.1,263.03,455069.0,264.1,264.4,259.1,263.03,455069.0
2018-07-17 10:00:00,262.96,265.42,262.96,265.23,400832.0,262.96,265.42,262.96,265.23,400832.0
2018-07-17 10:30:00,265.33,266.14,264.66,265.94,115586.0,265.33,266.14,264.66,265.94,115586.0
2018-07-17 11:00:00,265.77,267.67,265.13,267.6,118467.0,265.77,267.67,265.13,267.6,118467.0
2018-07-17 11:30:00,267.6,268.89,267.54,268.85,123693.0,267.6,268.89,267.54,268.85,123693.0
2018-07-17 12:00:00,268.86,270.55,268.02,270.26,96810.0,268.86,270.55,268.02,270.26,96810.0
2018-07-17 12:30:00,270.02,270.34,269.43,269.55,66731.0,270.02,270.34,269.43,269.55,66731.0
2018-07-17 13:00:00,269.38,270.53,269.23,270.34,69058.0,269.38,270.53,269.23,270.34,69058.0
2018-07-17 13:30:00,270.34,271.08,269.96,270.26,94845.0,270.34,271.08,269.96,270.26,94845.0
2018-07-17 14:00:00,270.18,270.45,269.32,269.87,86093.0,270.18,270.45,269.32,269.87,86093.0
2018-07-17 14:30:00,269.88,270.15,269.3,269.4,102097.0,269.88,270.15,269.3,269.4,102097.0
2018-07-17 15:00:00,269.4,270.61,269.35,270.25,82220.0,269.4,270.61,269.35,270.25,82220.0
2018-07-17 15:30:00,270.25,270.73,269.74,269.98,158193.0,270.25,270.73,269.74,269.98,158193.0
2018-07-18 09:30:00,268.92,269.88,264.5,266.71,395481.0,268.92,269.88,264.5,266.71,395481.0
2018-07-18 10:00:00,266.57,268.98,265.64,268.79,152199.0,266.57,268.98,265.64,268.79,152199.0
2018-07-18 10:30:00,268.67,269.39,267.97,268.31,95475.0,268.67,269.39,267.97,268.31,95475.0
2018-07-18 11:00:00,268.32,269.16,267.87,268.04,80474.0,268.32,269.16,267.87,268.04,80474.0
2018-07-18 11:30:00,268.04,269.22,267.98,268.55,85151.0,268.04,269.22,267.98,268.55,85151.0
2018-07-18 12:00:00,268.55,269.08,267.47,268.0,123569.0,268.55,269.08,267.47,268.0,123569.0
2018-07-18 12:30:00,268.07,268.94,267.91,268.67,75828.0,268.07,268.94,267.91,268.67,75828.0
2018-07-18 13:00:00,268.67,269.31,268.41,269.28,44073.0,268.67,269.31,268.41,269.28,44073.0
2018-07-18 13:30:00,269.35,269.55,268.57,268.9,40590.0,269.35,269.55,268.57,268.9,40590.0
2018-07-18 14:00:00,268.88,269.28,268.82,269.24,35840.0,268.88,269.28,268.82,269.24,35840.0
2018-07-18 14:30:00,269.3,269.66,268.65,269.59,72145.0,269.3,269.66,268.65,269.59,72145.0
2018-07-18 15:00:00,269.56,270.02,268.78,268.98,126363.0,269.56,270.02,268.78,268.98,126363.0
2018-07-18 15:30:00,269.09,270.09,268.28,269.35,229259.0,269.09,270.09,268.28,269.35,229259.0
2018-07-19 09:30:00,266.73,267.3,265.4,265.59,230344.0,266.73,267.3,265.4,265.59,230344.0
2018-07-19 10:00:00,265.5,266.36,264.72,265.44,211321.0,265.5,266.36,264.72,265.44,211321.0
2018-07-19 10:30:00,265.43,265.86,264.15,265.72,122974.0,265.43,265.86,264.15,265.72,122974.0
2018-07-19 11:00:00,265.56,266.16,265.27,265.67,87246.0,265.56,266.16,265.27,265.67,87246.0
2018-07-19 11:30:00,265.57,265.91,264.8,265.74,82834.0,265.57,265.91,264.8,265.74,82834.0
2018-07-19 12:00:00,265.78,265.85,263.69,263.89,157008.0,265.78,265.85,263.69,263.89,157008.0
2018-07-19 12:30:00,263.93,264.05,263.02,263.47,77524.0,263.93,264.05,263.02,263.47,77524.0
2018-07-19 13:00:00,263.41,263.54,262.5,263.01,117551.0,263.41,263.54,262.5,263.01,117551.0
2018-07-19 13:30:00,263.0,264.17,262.74,263.4,119053.0,263.0,264.17,262.74,263.4,119053.0
2018-07-19 14:00:00,263.68,264.07,262.96,263.02,83253.0,263.68,264.07,262.96,263.02,83253.0
2018-07-19 14:30:00,263.04,263.07,261.93,262.1,112366.0,263.04,263.07,261.93,262.1,112366.0
2018-07-19 15:00:00,262.15,262.9,262.11,262.86,83515.0,262.15,262.9,262.11,262.86,83515.0
2018-07-19 15:30:00,262.91,263.07,261.95,262.42,277127.0,262.91,263.07,261.95,262.42,277127.0
2018-07-20 09:30:00,263.36,264.86,262.12,264.84,306345.0,263.36,264.86,262.12,264.84,306345.0
2018-07-20 10:00:00,264.87,265.21,263.29,264.29,157022.0,264.87,265.21,263.29,264.29,157022.0
2018-07-20 10:30:00,264.38,265.2,264.23,264.75,85481.0,264.38,265.2,264.23,264.75,85481.0
2018-07-20 11:00:00,264.66,264.88,263.58,263.7,234939.0,264.66,264.88,263.58,263.7,234939.0
2018-07-20 11:30:00,263.75,263.82,262.81,263.68,72682.0,263.75,263.82,262.81,263.68,72682.0
2018-07-20 12:00:00,263.61,263.65,261.79,261.79,78875.0,263.61,263.65,261.79,261.79,78875.0
2018-07-20 12:30:00,261.75,262.2,261.51,261.64,59064.0,261.75,262.2,261.51,261.64,59064.0
2018-07-20 13:00:00,261.63,262.08,261.4,261.5,63363.0,261.63,262.08,261.4,261.5,63363.0
2018-07-20 13:30:00,261.52,261.77,261.31,261.31,51570.0,261.52,261.77,261.31,261.31,51570.0
2018-07-20 14:00:00,261.31,261.7,261.0,261.18,55476.0,261.31,261.7,261.0,261.18,55476.0
2018-07-20 14:30:00,261.23,261.27,260.76,260.94,60094.0,261.23,261.27,260.76,260.94,60094.0
2018-07-20 15:00:00,260.92,261.0,260.64,260.94,57214.0,260.92,261.0,260.64,260.94,57214.0
2018-07-20 15:30:00,260.98,261.2,259.96,259.98,325779.0,260.98,261.2,259.96,259.98,325779.0
2018-07-23 09:30:00,257.89,259.93,257.18,259.52,272434.0,257.89,259.93,257.18,259.52,272434.0
2018-07-23 10:00:00,259.61,260.81,259.09,260.52,175351.0,259.61,260.81,259.09,260.52,175351.0
2018-07-23 10:30:00,260.45,261.1,259.09,259.59,67382.0,260.45,261.1,259.09,259.59,67382.0
2018-07-23 11:00:00,259.62,260.07,258.88,259.85,56025.0,259.62,260.07,258.88,259.85,56025.0
2018-07-23 11:30:00,259.8,260.08,259.42,259.75,44970.0,259.8,260.08,259.42,259.75,44970.0
2018-07-23 12:00:00,259.69,259.81,258.91,259.29,54024.0,259.69,259.81,258.91,259.29,54024.0
2018-07-23 12:30:00,259.23,259.57,258.73,258.92,40677.0,259.23,259.57,258.73,258.92,40677.0
2018-07-23 13:00:00,258.99,259.4,258.86,259.0,31459.0,258.99,259.4,258.86,259.0,31459.0
2018-07-23 13:30:00,259.03,259.63,258.84,259.61,31619.0,259.03,259.63,258.84,259.61,31619.0
2018-07-23 14:00:00,259.67,260.05,259.31,259.54,29381.0,259.67,260.05,259.31,259.54,29381.0
2018-07-23 14:30:00,259.58,260.57,259.23,260.57,47667.0,259.58,260.57,259.23,260.57,47667.0
2018-07-23 15:00:00,260.52,260.9,260.38,260.48,70165.0,260.52,260.9,260.38,260.48,70165.0
2018-07-23 15:30:00,260.44,260.67,260.11,260.39,172502.0,260.44,260.67,260.11,260.39,172502.0
2018-07-24 09:30:00,265.31,265.5,263.68,265.02,338763.0,265.31,265.5,263.68,265.02,338763.0
2018-07-24 10:00:00,265.0,265.73,263.22,263.38,245087.0,265.0,265.73,263.22,263.38,245087.0
2018-07-24 10:30:00,263.44,263.44,262.7,262.96,98028.0,263.44,263.44,262.7,262.96,98028.0
2018-07-24 11:00:00,262.97,263.05,259.64,260.3,205561.0,262.97,263.05,259.64,260.3,205561.0
2018-07-24 11:30:00,260.39,260.42,258.63,259.59,95042.0,260.39,260.42,258.63,259.59,95042.0
2018-07-24 12:00:00,259.59,259.72,258.3,258.74,119922.0,259.59,259.72,258.3,258.74,119922.0
2018-07-24 12:30:00,258.79,259.34,256.11,256.47,216771.0,258.79,259.34,256.11,256.47,216771.0
2018-07-24 13:00:00,256.46,257.75,256.01,256.66,96032.0,256.46,257.75,256.01,256.66,96032.0
2018-07-24 13:30:00,256.76,256.79,255.1,256.41,118457.0,256.76,256.79,255.1,256.41,118457.0
2018-07-24 14:00:00,256.4,257.0,256.22,256.93,75643.0,256.4,257.0,256.22,256.93,75643.0
2018-07-24 14:30:00,256.91,257.36,256.25,256.64,110970.0,256.91,257.36,256.25,256.64,110970.0
2018-07-24 15:00:00,256.69,257.1,256.07,256.29,100660.0,256.69,257.1,256.07,256.29,100660.0
2018-07-24 15:30:00,256.37,256.91,255.85,256.47,192821.0,256.37,256.91,255.85,256.47,192821.0
2018-07-25 09:30:00,256.41,261.14,256.41,257.91,301294.0,256.41,261.14,256.41,257.91,301294.0
2018-07-25 10:00:00,257.79,259.34,257.01,258.46,141994.0,257.79,259.34,257.01,258.46,141994.0
2018-07-25 10:30:00,258.39,259.3,258.0,258.28,72163.0,258.39,259.3,258.0,258.28,72163.0
2018-07-25 11:00:00,258.37,259.58,258.11,259.58,78829.0,258.37,259.58,258.11,259.58,78829.0
2018-07-25 11:30:00,259.58,260.5,258.42,259.95,138018.0,259.58,260.5,258.42,259.95,138018.0
2018-07-25 12:00:00,259.99,260.26,259.16,259.63,66316.0,259.99,260.26,259.16,259.63,66316.0
2018-07-25 12:30:00,259.63,260.06,259.05,259.29,74386.0,259.63,260.06,259.05,259.29,74386.0
2018-07-25 13:00:00,259.3,259.49,258.89,259.09,57339.0,259.3,259.49,258.89,259.09,57339.0
2018-07-25 13:30:00,259.07,261.41,258.79,261.28,105942.0,259.07,261.41,258.79,261.28,105942.0
2018-07-25 14:00:00,261.28,262.85,261.2,262.85,144308.0,261.28,262.85,261.2,262.85,144308.0
2018-07-25 14:30:00,262.86,263.46,261.76,261.79,152625.0,262.86,263.46,261.76,261.79,152625.0
2018-07-25 15:00:00,261.75,262.53,261.74,262.27,99337.0,261.75,262.53,261.74,262.27,99337.0
2018-07-25 15:30:00,262.27,263.7,261.91,262.91,391416.0,262.27,263.7,261.91,262.91,391416.0
2018-07-26 09:30:00,259.82,262.09,257.68,260.13,300139.0,259.82,262.09,257.68,260.13,300139.0
2018-07-26 10:00:00,260.1,262.85,259.31,262.09,167659.0,260.1,262.85,259.31,262.09,167659.0
2018-07-26 10:30:00,262.01,262.32,260.83,261.03,109147.0,262.01,262.32,260.83,261.03,109147.0
2018-07-26 11:00:00,261.01,263.64,261.01,262.68,123888.0,261.01,263.64,261.01,262.68,123888.0
2018-07-26 11:30:00,262.78,263.16,261.23,261.83,106257.0,262.78,263.16,261.23,261.83,106257.0
2018-07-26 12:00:00,261.83,261.83,259.7,260.01,106578.0,261.83,261.83,259.7,260.01,106578.0
2018-07-26 12:30:00,260.1,260.36,259.82,260.11,59534.0,260.1,260.36,259.82,260.11,59534.0
2018-07-26 13:00:00,260.15,260.24,259.63,260.03,57444.0,260.15,260.24,259.63,260.03,57444.0
2018-07-26 13:30:00,260.02,260.38,259.89,260.11,46697.0,260.02,260.38,259.89,260.11,46697.0
2018-07-26 14:00:00,260.05,260.22,259.87,260.22,55743.0,260.05,260.22,259.87,260.22,55743.0
2018-07-26 14:30:00,260.23,260.62,259.87,259.87,39215.0,260.23,260.62,259.87,259.87,39215.0
2018-07-26 15:00:00,259.98,260.57,259.92,260.23,57755.0,259.98,260.57,259.92,260.23,57755.0
2018-07-26 15:30:00,260.26,260.55,259.92,260.32,214988.0,260.26,260.55,259.92,260.32,214988.0
2018-07-27 09:30:00,262.63,262.96,259.34,259.39,208591.0,262.63,262.96,259.34,259.39,208591.0
2018-07-27 10:00:00,259.31,260.12,257.78,258.53,237816.0,259.31,260.12,257.78,258.53,237816.0
2018-07-27 10:30:00,258.59,259.17,256.53,256.94,201985.0,258.59,259.17,256.53,256.94,201985.0
2018-07-27 11:00:00,256.9,257.58,256.43,257.48,104510.0,256.9,257.58,256.43,257.48,104510.0
2018-07-27 11:30:00,257.42,258.36,256.85,257.71,55695.0,257.42,258.36,256.85,257.71,55695.0
2018-07-27 12:00:00,257.74,257.74,255.88,256.33,85183.0,257.74,257.74,255.88,256.33,85183.0
2018-07-27 12:30:00,256.17,256.33,252.97,253.17,120522.0,256.17,256.33,252.97,253.17,120522.0
2018-07-27 13:00:00,253.16,254.12,251.82,254.02,116125.0,253.16,254.12,251.82,254.02,116125.0
2018-07-27 13:30:00,253.94,255.78,253.74,255.54,58742.0,253.94,255.78,253.74,255.54,58742.0
2018-07-27 14:00:00,255.69,255.95,253.3,253.68,63769.0,255.69,255.95,253.3,253.68,63769.0
2018-07-27 14:30:00,253.59,254.79,253.32,254.4,69625.0,253.59,254.79,253.32,254.4,69625.0
2018-07-27 15:00:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:30:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-30 09:30:00,256.49,257.31,251.08,252.02,396265.0,256.49,257.31,251.08,252.02,396265.0
2018-07-30 10:00:00,251.93,254.3,251.64,254.06,121596.0,251.93,254.3,251.64,254.06,121596.0
2018-07-30 10:30:00,254.03,254.25,252.01,252.44,88062.0,254.03,254.25,252.01,252.44,88062.0
2018-07-30 11:00:00,252.37,253.33,251.51,253.1,84938.0,252.37,253.33,251.51,253.1,84938.0
2018-07-30 11:30:00,253.05,253.24,251.4,251.42,117048.0,253.05,253.24,251.4,251.42,117048.0
2018-07-30 12:00:00,251.46,251.99,250.36,250.58,120466.0,251.46,251.99,250.36,250.58,120466.0
2018-07-30 12:30:00,250.53,250.63,248.3,249.63,132130.0,250.53,250.63,248.3,249.63,132130.0
2018-07-30 13:00:00,249.79,251.01,249.52,250.94,46752.0,249.79,251.01,249.52,250.94,46752.0
2018-07-30 13:30:00,250.84,251.6,250.15,251.55,87697.0,250.84,251.6,250.15,251.55,87697.0
2018-07-30 14:00:00,251.63,252.21,251.41,251.58,84677.0,251.63,252.21,251.41,251.58,84677.0
2018-07-30 14:30:00,251.61,252.29,250.31,250.58,92428.0,251.61,252.29,250.31,250.58,92428.0
2018-07-30 15:00:00,250.62,251.19,250.09,250.13,113333.0,250.62,251.19,250.09,250.13,113333.0
2018-07-30 15:30:00,250.14,251.79,250.1,251.44,332116.0,250.14,251.79,250.1,251.44,332116.0
2018-07-31 09:30:00,253.84,255.94,251.1,252.04,716117.0,253.84,255.94,251.1,252.04,716117.0
2018-07-31 10:00:00,252.06,252.41,247.1,247.42,397167.0,252.06,252.41,247.1,247.42,397167.0
2018-07-31 10:30:00,247.42,248.97,246.32,246.32,210456.0,247.42,248.97,246.32,246.32,210456.0
2018-07-31 11:00:00,246.24,248.08,246.01,246.67,181203.0,246.24,248.08,246.01,246.67,181203.0
2018-07-31 11:30:00,246.67,250.1,246.67,249.62,172117.0,246.67,250.1,246.67,249.62,172117.0
2018-07-31 12:00:00,249.73,250.33,248.81,249.07,123450.0,249.73,250.33,248.81,249.07,123450.0
2018-07-31 12:30:00,249.15,249.19,247.76,248.21,81681.0,249.15,249.19,247.76,248.21,81681.0
2018-07-31 13:00:00,248.2,248.43,247.28,247.8,78638.0,248.2,248.43,247.28,247.8,78638.0
2018-07-31 13:30:00,247.96,248.53,247.4,247.71,92272.0,247.96,248.53,247.4,247.71,92272.0
2018-07-31 14:00:00,247.65,248.18,247.25,247.36,148191.0,247.65,248.18,247.25,247.36,148191.0
2018-07-31 14:30:00,247.29,248.0,246.94,247.0,150208.0,247.29,248.0,246.94,247.0,150208.0
2018-07-31 15:00:00,246.99,247.36,246.45,247.11,217327.0,246.99,247.36,246.45,247.11,217327.0
2018-07-31 15:30:00,247.07,247.35,245.53,246.99,555982.0,247.07,247.35,245.53,246.99,555982.0
2018-08-01 09:30:00,234.59,237.72,229.98,235.63,2298069.0,234.59,237.72,229.98,235.63,2298069.0
2018-08-01 10:00:00,235.45,236.25,232.88,233.35,936538.0,235.45,236.25,232.88,233.35,936538.0
2018-08-01 10:30:00,233.26,235.02,233.1,233.54,637198.0,233.26,235.02,233.1,233.54,637198.0
2018-08-01 11:00:00,233.53,234.11,227.97,229.7,1244464.0,233.53,234.11,227.97,229.7,1244464.0
2018-08-01 11:30:00,229.79,230.5,227.38,229.3,667808.0,229.79,230.5,227.38,229.3,667808.0
2018-08-01 12:00:00,229.02,230.99,228.55,229.36,429911.0,229.02,230.99,228.55,229.36,429911.0
2018-08-01 12:30:00,229.34,230.43,228.3,230.19,501091.0,229.34,230.43,228.3,230.19,501091.0
2018-08-01 13:00:00,230.17,230.6,229.06,230.07,369600.0,230.17,230.6,229.06,230.07,369600.0
2018-08-01 13:30:00,230.07,231.41,229.71,230.55,439001.0,230.07,231.41,229.71,230.55,439001.0
2018-08-01 14:00:00,230.55,230.74,228.18,230.0,478342.0,230.55,230.74,228.18,230.0,478342.0
2018-08-01 14:30:00,229.98,229.99,227.59,228.34,431318.0,229.98,229.99,227.59,228.34,431318.0
2018-08-01 15:00:00,228.3,228.38,227.13,227.49,451822.0,228.3,228.38,227.13,227.49,451822.0
2018-08-01 15:30:00,227.54,228.82,226.63,228.08,1319078.0,227.54,228.82,226.63,228.08,1319078.0
2018-08-02 09:30:00,230.99,231.5,226.21,230.76,1418943.0,230.99,231.5,226.21,230.76,1418943.0
2018-08-02 10:00:00,230.76,231.02,227.75,228.71,518785.0,230.76,231.02,227.75,228.71,518785.0
2018-08-02 10:30:00,228.59,228.86,226.4,226.78,423217.0,228.59,228.86,226.4,226.78,423217.0
2018-08-02 11:00:00,226.81,228.75,226.75,228.45,426878.0,226.81,228.75,226.75,228.45,426878.0
2018-08-02 11:30:00,228.48,229.64,228.1,228.11,271136.0,228.48,229.64,228.1,228.11,271136.0
2018-08-02 12:00:00,228.14,230.0,227.93,229.77,206686.0,228.14,230.0,227.93,229.77,206686.0
2018-08-02 12:30:00,229.77,229.86,228.29,228.5,204378.0,229.77,229.86,228.29,228.5,204378.0
2018-08-02 13:00:00,228.41,230.8,228.41,229.94,339760.0,228.41,230.8,228.41,229.94,339760.0
2018-08-02 13:30:00,229.97,230.13,229.16,229.8,148591.0,229.97,230.13,229.16,229.8,148591.0
2018-08-02 14:00:00,229.82,230.51,229.61,230.04,161546.0,229.82,230.51,229.61,230.04,161546.0
2018-08-02 14:30:00,230.02,230.19,229.36,229.79,182052.0,230.02,230.19,229.36,229.79,182052.0
2018-08-02 15:00:00,229.8,230.64,229.45,230.11,208600.0,229.8,230.64,229.45,230.11,208600.0
2018-08-02 15:30:00,230.17,231.0,229.6,230.46,602140.0,230.17,231.0,229.6,230.46,602140.0
2018-08-03 09:30:00,234.99,235.0,230.84,233.52,862151.0,234.99,235.0,230.84,233.52,862151.0
2018-08-03 10:00:00,233.39,235.38,232.89,235.1,540768.0,233.39,235.38,232.89,235.1,540768.0
2018-08-03 10:30:00,235.11,236.71,234.91,236.59,540352.0,235.11,236.71,234.91,236.59,540352.0
2018-08-03 11:00:00,236.59,237.5,236.19,237.3,453260.0,236.59,237.5,236.19,237.3,453260.0
2018-08-03 11:30:00,237.3,237.5,235.33,235.38,306372.0,237.3,237.5,235.33,235.38,306372.0
2018-08-03 12:00:00,235.29,235.86,234.41,234.62,214895.0,235.29,235.86,234.41,234.62,214895.0
2018-08-03 12:30:00,234.6,234.9,233.67,234.81,203069.0,234.6,234.9,233.67,234.81,203069.0
2018-08-03 13:00:00,234.81,234.85,233.51,233.93,160166.0,234.81,234.85,233.51,233.93,160166.0
2018-08-03 13:30:00,233.93,235.4,233.71,235.32,188488.0,233.93,235.4,233.71,235.32,188488.0
2018-08-03 14:00:00,235.32,235.73,234.62,234.77,188517.0,235.32,235.73,234.62,234.77,188517.0
2018-08-03 14:30:00,234.88,235.07,234.23,234.75,170002.0,234.88,235.07,234.23,234.75,170002.0
2018-08-03 15:00:00,234.77,236.84,234.76,236.73,268357.0,234.77,236.84,234.76,236.73,268357.0
2018-08-03 15:30:00,236.76,236.8,235.38,235.65,475417.0,236.76,236.8,235.38,235.65,475417.0
2018-08-06 09:30:00,234.11,235.48,233.38,234.89,394046.0,234.11,235.48,233.38,234.89,394046.0
2018-08-06 10:00:00,234.87,235.8,233.97,234.17,261950.0,234.87,235.8,233.97,234.17,261950.0
2018-08-06 10:30:00,234.17,234.59,232.63,232.91,214866.0,234.17,234.59,232.63,232.91,214866.0
2018-08-06 11:00:00,232.95,233.39,231.8,231.93,154848.0,232.95,233.39,231.8,231.93,154848.0
2018-08-06 11:30:00,231.92,232.2,231.38,231.45,144128.0,231.92,232.2,231.38,231.45,144128.0
2018-08-06 12:00:00,231.4,232.0,230.13,230.43,255027.0,231.4,232.0,230.13,230.43,255027.0
2018-08-06 12:30:00,230.56,231.12,230.06,230.93,113600.0,230.56,231.12,230.06,230.93,113600.0
2018-08-06 13:00:00,230.97,231.39,230.59,230.72,122414.0,230.97,231.39,230.59,230.72,122414.0
2018-08-06 13:30:00,230.76,230.79,230.06,230.34,99777.0,230.76,230.79,230.06,230.34,99777.0
2018-08-06 14:00:00,230.4,230.9,230.23,230.79,119066.0,230.4,230.9,230.23,230.79,119066.0
2018-08-06 14:30:00,230.79,231.19,230.52,231.01,108627.0,230.79,231.19,230.52,231.01,108627.0
2018-08-06 15:00:00,231.06,231.84,230.93,231.8,160604.0,231.06,231.84,230.93,231.8,160604.0
2018-08-06 15:30:00,231.78,232.96,231.76,232.96,514470.0,231.78,232.96,231.76,232.96,514470.0
2018-08-07 09:30:00,228.35,228.7,224.26,226.81,1556055.0,228.35,228.7,224.26,226.81,1556055.0
2018-08-07 10:00:00,226.77,230.25,226.44,229.65,704672.0,226.77,230.25,226.44,229.65,704672.0
2018-08-07 10:30:00,229.73,230.08,227.54,227.96,352848.0,229.73,230.08,227.54,227.96,352848.0
2018-08-07 11:00:00,227.95,228.06,225.88,226.12,621305.0,227.95,228.06,225.88,226.12,621305.0
2018-08-07 11:30:00,226.14,227.16,225.93,226.35,382264.0,226.14,227.16,225.93,226.35,382264.0
2018-08-07 12:00:00,226.35,226.6,225.6,225.9,288809.0,226.35,226.6,225.6,225.9,288809.0
2018-08-07 12:30:00,225.89,227.6,225.79,227.41,255964.0,225.89,227.6,225.79,227.41,255964.0
2018-08-07 13:00:00,227.44,227.64,226.31,226.72,223376.0,227.44,227.64,226.31,226.72,223376.0
2018-08-07 13:30:00,226.82,227.05,225.71,225.92,194853.0,226.82,227.05,225.71,225.92,194853.0
2018-08-07 14:00:00,225.92,226.07,225.5,225.97,245402.0,225.92,226.07,225.5,225.97,245402.0
2018-08-07 14:30:00,225.96,226.26,225.66,225.93,251768.0,225.96,226.26,225.66,225.93,251768.0
2018-08-07 15:00:00,225.92,226.19,225.38,225.96,301998.0,225.92,226.19,225.38,225.96,301998.0
2018-08-07 15:30:00,225.91,226.67,225.8,226.67,715880.0,225.91,226.67,225.8,226.67,715880.0
2018-08-08 09:30:00,226.99,226.99,223.85,225.23,665359.0,226.99,226.99,223.85,225.23,665359.0
2018-08-08 10:00:00,225.35,226.5,224.88,225.08,380663.0,225.35,226.5,224.88,225.08,380663.0
2018-08-08 10:30:00,225.11,225.6,224.0,224.91,233103.0,225.11,225.6,224.0,224.91,233103.0
2018-08-08 11:00:00,224.91,225.04,223.48,223.54,353078.0,224.91,225.04,223.48,223.54,353078.0
2018-08-08 11:30:00,223.53,224.06,222.07,222.36,331000.0,223.53,224.06,222.07,222.36,331000.0
2018-08-08 12:00:00,222.32,222.76,221.28,222.42,350223.0,222.32,222.76,221.28,222.42,350223.0
2018-08-08 12:30:00,222.43,222.63,221.68,221.91,185208.0,222.43,222.63,221.68,221.91,185208.0
2018-08-08 13:00:00,221.85,222.68,221.77,222.16,224661.0,221.85,222.68,221.77,222.16,224661.0
2018-08-08 13:30:00,222.12,222.67,221.85,222.06,184424.0,222.12,222.67,221.85,222.06,184424.0
2018-08-08 14:00:00,222.11,222.28,221.58,221.79,229762.0,222.11,222.28,221.58,221.79,229762.0
2018-08-08 14:30:00,221.88,222.16,221.41,221.64,177210.0,221.88,222.16,221.41,221.64,177210.0
2018-08-08 15:00:00,221.63,222.08,221.5,221.73,218406.0,221.63,222.08,221.5,221.73,218406.0
2018-08-08 15:30:00,221.73,222.44,221.68,222.0,533778.0,221.73,222.44,221.68,222.0,533778.0
2018-08-09 09:30:00,223.36,223.72,220.6,220.74,413298.0,223.36,223.72,220.6,220.74,413298.0
2018-08-09 10:00:00,220.71,221.41,220.2,221.38,328042.0,220.71,221.41,220.2,221.38,328042.0
2018-08-09 10:30:00,221.33,222.04,221.1,221.33,235555.0,221.33,222.04,221.1,221.33,235555.0
2018-08-09 11:00:00,221.31,222.26,220.82,222.21,210730.0,221.31,222.26,220.82,222.21,210730.0
2018-08-09 11:30:00,222.21,222.63,221.42,222.01,189508.0,222.21,222.63,221.42,222.01,189508.0
2018-08-09 12:00:00,222.02,222.43,221.91,222.05,156913.0,222.02,222.43,221.91,222.05,156913.0
2018-08-09 12:30:00,222.09,222.11,221.21,221.52,99645.0,222.09,222.11,221.21,221.52,99645.0
2018-08-09 13:00:00,221.49,221.63,220.97,221.39,77087.0,221.49,221.63,220.97,221.39,77087.0
2018-08-09 13:30:00,221.36,221.96,221.36,221.56,69107.0,221.36,221.96,221.36,221.56,69107.0
2018-08-09 14:00:00,221.54,221.59,220.44,220.54,122037.0,221.54,221.59,220.44,220.54,122037.0
2018-08-09 14:30:00,220.53,221.1,220.38,221.1,122438.0,220.53,221.1,220.38,221.1,122438.0
2018-08-09 15:00:00,221.1,221.1,220.47,220.47,107676.0,221.1,221.1,220.47,220.47,107676.0
2018-08-09 15:30:00,220.52,220.58,219.6,219.88,426967.0,220.52,220.58,219.6,219.88,426967.0
2018-08-10 09:30:00,217.5,219.36,216.51,218.5,516709.0,217.5,219.36,216.51,218.5,516709.0
2018-08-10 10:00:00,218.38,219.75,217.65,217.65,333575.0,218.38,219.75,217.65,217.65,333575.0
2018-08-10 10:30:00,217.84,219.1,217.0,218.11,229678.0,217.84,219.1,217.0,218.11,229678.0
2018-08-10 11:00:00,218.04,219.59,217.76,219.26,220454.0,218.04,219.59,217.76,219.26,220454.0
2018-08-10 11:30:00,219.23,221.52,219.23,220.83,225813.0,219.23,221.52,219.23,220.83,225813.0
2018-08-10 12:00:00,220.73,221.65,220.57,221.54,141919.0,220.73,221.65,220.57,221.54,141919.0
2018-08-10 12:30:00,221.56,221.91,221.04,221.22,142919.0,221.56,221.91,221.04,221.22,142919.0
2018-08-10 13:00:00,221.22,221.26,220.2,220.3,105569.0,221.22,221.26,220.2,220.3,105569.0
2018-08-10 13:30:00,220.3,220.54,219.77,220.05,110295.0,220.3,220.54,219.77,220.05,110295.0
2018-08-10 14:00:00,220.0,220.43,219.77,219.94,67833.0,220.0,220.43,219.77,219.94,67833.0
2018-08-10 14:30:00,219.89,220.14,219.43,219.52,58467.0,219.89,220.14,219.43,219.52,58467.0
2018-08-10 15:00:00,219.42,220.45,219.24,220.15,88109.0,219.42,220.45,219.24,220.15,88109.0
2018-08-10 15:30:00,220.15,220.3,219.63,220.06,253428.0,220.15,220.3,219.63,220.06,253428.0
2018-08-13 09:30:00,220.01,220.18,218.0,218.86,279717.0,220.01,220.18,218.0,218.86,279717.0
2018-08-13 10:00:00,218.9,218.9,217.88,218.41,154343.0,218.9,218.9,217.88,218.41,154343.0
2018-08-13 10:30:00,218.41,219.46,218.41,218.97,137439.0,218.41,219.46,218.41,218.97,137439.0
2018-08-13 11:00:00,218.93,219.05,216.85,217.2,188749.0,218.93,219.05,216.85,217.2,188749.0
2018-08-13 11:30:00,217.14,217.77,216.4,217.16,162455.0,217.14,217.77,216.4,217.16,162455.0
2018-08-13 12:00:00,217.16,218.2,216.77,216.83,110789.0,217.16,218.2,216.77,216.83,110789.0
2018-08-13 12:30:00,216.82,217.44,216.7,217.34,80379.0,216.82,217.44,216.7,217.34,80379.0
2018-08-13 13:00:00,217.32,217.69,216.99,217.69,78313.0,217.32,217.69,216.99,217.69,78313.0
2018-08-13 13:30:00,217.75,217.95,216.61,216.73,73689.0,217.75,217.95,216.61,216.73,73689.0
2018-08-13 14:00:00,216.77,217.14,216.59,216.98,82817.0,216.77,217.14,216.59,216.98,82817.0
2018-08-13 14:30:00,217.0,217.11,216.56,216.8,60628.0,217.0,217.11,216.56,216.8,60628.0
2018-08-13 15:00:00,216.78,217.31,216.66,216.97,102382.0,216.78,217.31,216.66,216.97,102382.0
2018-08-13 15:30:00,217.0,217.78,216.98,217.57,287963.0,217.0,217.78,216.98,217.57,287963.0
2018-08-14 09:30:00,218.33,218.37,213.67,214.8,648648.0,218.33,218.37,213.67,214.8,648648.0
2018-08-14 10:00:00,214.81,215.47,214.43,214.59,288090.0,214.81,215.47,214.43,214.59,288090.0
2018-08-14 10:30:00,214.67,215.98,214.67,215.48,173653.0,214.67,215.98,214.67,215.48,173653.0
2018-08-14 11:00:00,215.49,216.25,215.15,215.77,200563.0,215.49,216.25,215.15,215.77,200563.0
2018-08-14 11:30:00,215.81,215.96,215.0,215.53,129736.0,215.81,215.96,215.0,215.53,129736.0
2018-08-14 12:00:00,215.48,216.2,215.42,216.03,95099.0,215.48,216.2,215.42,216.03,95099.0
2018-08-14 12:30:00,215.98,216.08,215.46,215.55,83634.0,215.98,216.08,215.46,215.55,83634.0
2018-08-14 13:00:00,215.6,216.12,215.47,215.77,114502.0,215.6,216.12,215.47,215.77,114502.0
2018-08-14 13:30:00,215.78,216.21,215.53,216.16,87841.0,215.78,216.21,215.53,216.16,87841.0
2018-08-14 14:00:00,216.21,216.23,215.69,216.01,71250.0,216.21,216.23,215.69,216.01,71250.0
2018-08-14 14:30:00,216.05,216.81,215.77,216.65,96820.0,216.05,216.81,215.77,216.65,96820.0
2018-08-14 15:00:00,216.65,217.07,216.46,216.58,130074.0,216.65,217.07,216.46,216.58,130074.0
2018-08-14 15:30:00,216.56,216.77,216.13,216.23,295186.0,216.56,216.77,216.13,216.23,295186.0
2018-08-15 09:30:00,211.37,212.99,210.01,211.05,725115.0,211.37,212.99,210.01,211.05,725115.0
2018-08-15 10:00:00,211.01,211.82,210.25,210.63,417476.0,211.01,211.82,210.25,210.63,417476.0
2018-08-15 10:30:00,210.6,210.77,207.95,209.17,362842.0,210.6,210.77,207.95,209.17,362842.0
2018-08-15 11:00:00,209.11,211.18,209.0,210.97,260578.0,209.11,211.18,209.0,210.97,260578.0
2018-08-15 11:30:00,211.01,211.59,210.55,211.19,200086.0,211.01,211.59,210.55,211.19,200086.0
2018-08-15 12:00:00,211.11,212.23,210.88,211.85,110629.0,211.11,212.23,210.88,211.85,110629.0
2018-08-15 12:30:00,211.86,213.2,211.86,212.99,114306.0,211.86,213.2,211.86,212.99,114306.0
2018-08-15 13:00:00,212.91,213.06,211.75,212.03,134854.0,212.91,213.06,211.75,212.03,134854.0
2018-08-15 13:30:00,211.98,212.65,211.65,212.39,86915.0,211.98,212.65,211.65,212.39,86915.0
2018-08-15 14:00:00,212.27,212.84,211.67,211.75,89648.0,212.27,212.84,211.67,211.75,89648.0
2018-08-15 14:30:00,211.72,212.4,211.71,212.38,84829.0,211.72,212.4,211.71,212.38,84829.0
2018-08-15 15:00:00,212.5,213.69,212.39,213.5,139880.0,212.5,213.69,212.39,213.5,139880.0
2018-08-15 15:30:00,213.5,214.15,213.06,213.46,338579.0,213.5,214.15,213.06,213.46,338579.0
2018-08-16 09:30:00,216.12,219.95,215.48,218.63,756563.0,216.12,219.95,215.48,218.63,756563.0
2018-08-16 10:00:00,218.71,220.05,218.7,219.5,285629.0,218.71,220.05,218.7,219.5,285629.0
2018-08-16 10:30:00,219.53,220.83,219.27,220.42,343236.0,219.53,220.83,219.27,220.42,343236.0
2018-08-16 11:00:00,220.41,221.4,220.12,221.16,259834.0,220.41,221.4,220.12,221.16,259834.0
2018-08-16 11:30:00,221.16,221.18,219.0,219.5,187551.0,221.16,221.18,219.0,219.5,187551.0
2018-08-16 12:00:00,219.54,220.1,219.19,219.57,129692.0,219.54,220.1,219.19,219.57,129692.0
2018-08-16 12:30:00,219.59,220.06,219.37,219.8,110295.0,219.59,220.06,219.37,219.8,110295.0
2018-08-16 13:00:00,219.78,219.87,219.1,219.21,87267.0,219.78,219.87,219.1,219.21,87267.0
2018-08-16 13:30:00,219.18,219.25,217.98,218.4,116797.0,219.18,219.25,217.98,218.4,116797.0
2018-08-16 14:00:00,218.35,218.59,217.78,217.78,94897.0,218.35,218.59,217.78,217.78,94897.0
2018-08-16 14:30:00,217.76,218.47,217.5,217.83,130926.0,217.76,218.47,217.5,217.83,130926.0
2018-08-16 15:00:00,217.91,218.14,217.27,217.53,131448.0,217.91,218.14,217.27,217.53,131448.0
2018-08-16 15:30:00,217.48,217.48,216.72,217.32,376767.0,217.48,217.48,216.72,217.32,376767.0
2018-08-17 09:30:00,221.0,223.36,219.59,220.59,735887.0,221.0,223.36,219.59,220.59,735887.0
2018-08-17 10:00:00,220.5,220.57,217.52,218.4,345068.0,220.5,220.57,217.52,218.4,345068.0
2018-08-17 10:30:00,218.35,219.0,217.08,218.24,190006.0,218.35,219.0,217.08,218.24,190006.0
2018-08-17 11:00:00,218.34,219.61,217.59,217.83,369872.0,218.34,219.61,217.59,217.83,369872.0
2018-08-17 11:30:00,217.99,219.99,217.85,219.41,170352.0,217.99,219.99,217.85,219.41,170352.0
2018-08-17 12:00:00,219.35,219.8,219.05,219.54,91238.0,219.35,219.8,219.05,219.54,91238.0
2018-08-17 12:30:00,219.42,219.51,218.87,219.23,67417.0,219.42,219.51,218.87,219.23,67417.0
2018-08-17 13:00:00,219.23,219.58,218.91,219.12,81589.0,219.23,219.58,218.91,219.12,81589.0
2018-08-17 13:30:00,219.14,219.56,218.42,218.7,139616.0,219.14,219.56,218.42,218.7,139616.0
2018-08-17 14:00:00,218.68,223.42,218.57,222.77,592315.0,218.68,223.42,218.57,222.77,592315.0
2018-08-17 14:30:00,222.88,224.64,222.23,224.55,481550.0,222.88,224.64,222.23,224.55,481550.0
2018-08-17 15:00:00,224.65,225.07,223.18,223.69,309786.0,224.65,225.07,223.18,223.69,309786.0
2018-08-17 15:30:00,223.75,223.76,222.59,222.67,603319.0,223.75,223.76,222.59,222.67,603319.0
2018-08-20 09:30:00,224.7,226.22,220.97,221.78,598021.0,224.7,226.22,220.97,221.78,598021.0
2018-08-20 10:00:00,221.84,223.45,221.35,223.04,159857.0,221.84,223.45,221.35,223.04,159857.0
2018-08-20 10:30:00,223.14,224.29,222.88,223.65,212348.0,223.14,224.29,222.88,223.65,212348.0
2018-08-20 11:00:00,223.74,224.34,223.17,223.86,116236.0,223.74,224.34,223.17,223.86,116236.0
2018-08-20 11:30:00,223.94,224.39,223.27,224.08,119963.0,223.94,224.39,223.27,224.08,119963.0
2018-08-20 12:00:00,223.99,225.57,223.76,225.41,136846.0,223.99,225.57,223.76,225.41,136846.0
2018-08-20 12:30:00,225.4,226.37,225.06,225.93,264148.0,225.4,226.37,225.06,225.93,264148.0
2018-08-20 13:00:00,226.01,226.12,224.59,224.95,113873.0,226.01,226.12,224.59,224.95,113873.0
2018-08-20 13:30:00,225.02,225.05,224.15,224.4,57065.0,225.02,225.05,224.15,224.4,57065.0
2018-08-20 14:00:00,224.41,224.7,223.94,224.28,84875.0,224.41,224.7,223.94,224.28,84875.0
2018-08-20 14:30:00,224.27,224.35,223.66,223.66,60660.0,224.27,224.35,223.66,223.66,60660.0
2018-08-20 15:00:00,223.66,223.75,223.07,223.16,94623.0,223.66,223.75,223.07,223.16,94623.0
2018-08-20 15:30:00,223.07,223.92,222.95,223.72,286244.0,223.07,223.92,222.95,223.72,286244.0
2018-08-21 09:30:00,225.77,226.28,224.0,224.71,274521.0,225.77,226.28,224.0,224.71,274521.0
2018-08-21 10:00:00,224.69,225.82,224.19,225.35,213086.0,224.69,225.82,224.19,225.35,213086.0
2018-08-21 10:30:00,225.35,225.87,224.35,224.48,84898.0,225.35,225.87,224.35,224.48,84898.0
2018-08-21 11:00:00,224.44,224.68,223.58,223.99,125226.0,224.44,224.68,223.58,223.99,125226.0
2018-08-21 11:30:00,223.92,224.55,223.84,224.3,66045.0,223.92,224.55,223.84,224.3,66045.0
2018-08-21 12:00:00,224.34,224.72,224.05,224.66,54261.0,224.34,224.72,224.05,224.66,54261.0
2018-08-21 12:30:00,224.71,225.4,224.58,225.14,99999.0,224.71,225.4,224.58,225.14,99999.0
2018-08-21 13:00:00,225.16,225.16,224.31,224.38,84883.0,225.16,225.16,224.31,224.38,84883.0
2018-08-21 13:30:00,224.38,224.78,224.31,224.35,46273.0,224.38,224.78,224.31,224.35,46273.0
2018-08-21 14:00:00,224.4,224.8,224.11,224.75,40275.0,224.4,224.8,224.11,224.75,40275.0
2018-08-21 14:30:00,224.72,224.72,223.13,223.28,98108.0,224.72,224.72,223.13,223.28,98108.0
2018-08-21 15:00:00,223.34,223.34,222.42,222.85,185153.0,223.34,223.34,222.42,222.85,185153.0
2018-08-21 15:30:00,222.89,223.39,222.52,223.13,247603.0,222.89,223.39,222.52,223.13,247603.0
2018-08-22 09:30:00,223.2,226.17,222.15,223.2,388820.0,223.2,226.17,222.15,223.2,388820.0
2018-08-22 10:00:00,223.47,224.5,222.97,223.28,95563.0,223.47,224.5,222.97,223.28,95563.0
2018-08-22 10:30:00,223.28,224.91,223.28,224.72,71506.0,223.28,224.91,223.28,224.72,71506.0
2018-08-22 11:00:00,224.72,225.24,224.36,224.56,72285.0,224.72,225.24,224.36,224.56,72285.0
2018-08-22 11:30:00,224.49,224.81,224.27,224.58,43837.0,224.49,224.81,224.27,224.58,43837.0
2018-08-22 12:00:00,224.58,224.68,223.88,224.48,48514.0,224.58,224.68,223.88,224.48,48514.0
2018-08-22 12:30:00,224.58,224.83,224.2,224.39,44628.0,224.58,224.83,224.2,224.39,44628.0
2018-08-22 13:00:00,224.38,224.78,224.28,224.6,50607.0,224.38,224.78,224.28,224.6,50607.0
2018-08-22 13:30:00,224.57,224.7,224.11,224.19,42433.0,224.57,224.7,224.11,224.19,42433.0
2018-08-22 14:00:00,224.15,224.63,223.67,223.76,48995.0,224.15,224.63,223.67,223.76,48995.0
2018-08-22 14:30:00,223.69,223.9,222.89,222.9,93017.0,223.69,223.9,222.89,222.9,93017.0
2018-08-22 15:00:00,222.89,223.33,222.86,223.08,61929.0,222.89,223.33,222.86,223.08,61929.0
2018-08-22 15:30:00,223.11,223.33,222.72,222.98,167567.0,223.11,223.33,222.72,222.98,167567.0
2018-08-23 09:30:00,224.27,224.97,222.27,224.07,348059.0,224.27,224.97,222.27,224.07,348059.0
2018-08-23 10:00:00,224.1,224.12,222.7,223.24,210089.0,224.1,224.12,222.7,223.24,210089.0
2018-08-23 10:30:00,223.22,223.78,221.0,221.13,165258.0,223.22,223.78,221.0,221.13,165258.0
2018-08-23 11:00:00,221.13,222.09,219.26,220.69,246827.0,221.13,222.09,219.26,220.69,246827.0
2018-08-23 11:30:00,220.87,221.08,219.42,220.26,144851.0,220.87,221.08,219.42,220.26,144851.0
2018-08-23 12:00:00,220.34,221.95,220.23,221.4,107016.0,220.34,221.95,220.23,221.4,107016.0
2018-08-23 12:30:00,221.4,221.81,221.03,221.24,72000.0,221.4,221.81,221.03,221.24,72000.0
2018-08-23 13:00:00,221.19,221.23,220.32,220.56,67145.0,221.19,221.23,220.32,220.56,67145.0
2018-08-23 13:30:00,220.55,221.47,220.55,221.36,110119.0,220.55,221.47,220.55,221.36,110119.0
2018-08-23 14:00:00,221.38,221.5,220.6,220.68,59731.0,221.38,221.5,220.6,220.68,59731.0
2018-08-23 14:30:00,220.62,221.32,220.32,221.1,79717.0,220.62,221.32,220.32,221.1,79717.0
2018-08-23 15:00:00,221.09,221.1,220.09,220.31,105104.0,221.09,221.1,220.09,220.31,105104.0
2018-08-23 15:30:00,220.27,220.55,218.93,219.29,395885.0,220.27,220.55,218.93,219.29,395885.0
2018-08-24 09:30:00,221.4,222.36,220.82,222.21,250306.0,221.4,222.36,220.82,222.21,250306.0
2018-08-24 10:00:00,222.18,223.6,222.12,222.47,242915.0,222.18,223.6,222.12,222.47,242915.0
2018-08-24 10:30:00,222.53,224.55,222.47,223.88,219689.0,222.53,224.55,222.47,223.88,219689.0
2018-08-24 11:00:00,223.89,224.45,223.02,223.09,130133.0,223.89,224.45,223.02,223.09,130133.0
2018-08-24 11:30:00,223.15,224.2,223.15,224.09,127103.0,223.15,224.2,223.15,224.09,127103.0
2018-08-24 12:00:00,224.12,224.73,224.03,224.28,100747.0,224.12,224.73,224.03,224.28,100747.0
2018-08-24 12:30:00,224.28,224.34,223.52,223.8,82712.0,224.28,224.34,223.52,223.8,82712.0
2018-08-24 13:00:00,223.81,224.2,223.54,224.12,92771.0,223.81,224.2,223.54,224.12,92771.0
2018-08-24 13:30:00,224.12,224.66,223.64,223.96,155793.0,224.12,224.66,223.64,223.96,155793.0
2018-08-24 14:00:00,223.88,224.28,223.83,224.19,83351.0,223.88,224.28,223.83,224.19,83351.0
2018-08-24 14:30:00,224.16,224.18,223.27,223.27,54624.0,224.16,224.18,223.27,223.27,54624.0
2018-08-24 15:00:00,223.34,223.61,223.15,223.52,78573.0,223.34,223.61,223.15,223.52,78573.0
2018-08-24 15:30:00,223.52,225.09,223.36,224.36,480126.0,223.52,225.09,223.36,224.36,480126.0
2018-08-27 09:30:00,228.2,230.46,227.76,229.35,601819.0,228.2,230.46,227.76,229.35,601819.0
2018-08-27 10:00:00,229.36,229.94,228.43,229.59,215031.0,229.36,229.94,228.43,229.59,215031.0
2018-08-27 10:30:00,229.54,230.2,228.83,230.15,126992.0,229.54,230.2,228.83,230.15,126992.0
2018-08-27 11:00:00,230.19,231.39,230.03,230.03,191506.0,230.19,231.39,230.03,230.03,191506.0
2018-08-27 11:30:00,230.01,230.15,228.43,228.76,131757.0,230.01,230.15,228.43,228.76,131757.0
2018-08-27 12:00:00,228.76,229.0,228.3,228.75,67297.0,228.76,229.0,228.3,228.75,67297.0
2018-08-27 12:30:00,228.75,228.98,228.41,228.89,55247.0,228.75,228.98,228.41,228.89,55247.0
2018-08-27 13:00:00,228.9,229.0,228.6,228.81,67803.0,228.9,229.0,228.6,228.81,67803.0
2018-08-27 13:30:00,228.85,229.9,228.85,229.43,59958.0,228.85,229.9,228.85,229.43,59958.0
2018-08-27 14:00:00,229.47,229.88,228.73,228.79,56157.0,229.47,229.88,228.73,228.79,56157.0
2018-08-27 14:30:00,228.8,229.04,228.4,228.85,57216.0,228.8,229.04,228.4,228.85,57216.0
2018-08-27 15:00:00,228.69,228.86,228.24,228.51,102400.0,228.69,228.86,228.24,228.51,102400.0
2018-08-27 15:30:00,228.52,228.9,228.23,228.62,247410.0,228.52,228.9,228.23,228.62,247410.0
2018-08-28 09:30:00,229.7,230.84,225.91,227.11,422922.0,229.7,230.84,225.91,227.11,422922.0
2018-08-28 10:00:00,227.13,227.78,226.52,227.0,165832.0,227.13,227.78,226.52,227.0,165832.0
2018-08-28 10:30:00,226.86,226.95,225.3,225.9,145687.0,226.86,226.95,225.3,225.9,145687.0
2018-08-28 11:00:00,225.79,226.63,225.78,226.54,97340.0,225.79,226.63,225.78,226.54,97340.0
2018-08-28 11:30:00,226.47,226.48,225.99,226.14,43554.0,226.47,226.48,225.99,226.14,43554.0
2018-08-28 12:00:00,226.04,226.36,225.69,225.83,81300.0,226.04,226.36,225.69,225.83,81300.0
2018-08-28 12:30:00,225.84,226.23,225.73,225.92,35367.0,225.84,226.23,225.73,225.92,35367.0
2018-08-28 13:00:00,225.96,226.0,225.6,225.8,97364.0,225.96,226.0,225.6,225.8,97364.0
2018-08-28 13:30:00,225.84,226.24,225.46,225.47,55624.0,225.84,226.24,225.46,225.47,55624.0
2018-08-28 14:00:00,225.45,225.86,225.27,225.4,53851.0,225.45,225.86,225.27,225.4,53851.0
2018-08-28 14:30:00,225.39,225.41,224.7,225.13,116954.0,225.39,225.41,224.7,225.13,116954.0
2018-08-28 15:00:00,225.12,225.59,224.98,225.17,42442.0,225.12,225.59,224.98,225.17,42442.0
2018-08-28 15:30:00,225.17,225.76,225.0,225.73,199270.0,225.17,225.76,225.0,225.73,199270.0
2018-08-29 09:30:00,225.85,226.63,223.89,225.31,228960.0,225.85,226.63,223.89,225.31,228960.0
2018-08-29 10:00:00,225.3,225.91,224.64,225.35,82873.0,225.3,225.91,224.64,225.35,82873.0
2018-08-29 10:30:00,225.45,226.0,225.11,225.64,113735.0,225.45,226.0,225.11,225.64,113735.0
2018-08-29 11:00:00,225.66,226.41,225.66,226.26,83983.0,225.66,226.41,225.66,226.26,83983.0
2018-08-29 11:30:00,226.21,226.59,226.03,226.44,75572.0,226.21,226.59,226.03,226.44,75572.0
2018-08-29 12:00:00,226.5,226.8,226.36,226.62,57493.0,226.5,226.8,226.36,226.62,57493.0
2018-08-29 12:30:00,226.65,226.85,225.82,225.82,43956.0,226.65,226.85,225.82,225.82,43956.0
2018-08-29 13:00:00,225.82,226.0,225.29,225.92,54063.0,225.82,226.0,225.29,225.92,54063.0
2018-08-29 13:30:00,225.89,226.04,225.28,225.4,32291.0,225.89,226.04,225.28,225.4,32291.0
2018-08-29 14:00:00,225.45,225.84,225.4,225.51,25267.0,225.45,225.84,225.4,225.51,25267.0
2018-08-29 14:30:00,225.44,225.85,225.37,225.78,33186.0,225.44,225.85,225.37,225.78,33186.0
2018-08-29 15:00:00,225.75,225.97,225.62,225.89,40609.0,225.75,225.97,225.62,225.89,40609.0
2018-08-29 15:30:00,225.84,226.1,225.52,225.94,141066.0,225.84,226.1,225.52,225.94,141066.0
2018-08-30 09:30:00,224.78,224.78,222.55,223.8,214873.0,224.78,224.78,222.55,223.8,214873.0
2018-08-30 10:00:00,223.62,225.73,223.19,224.57,138276.0,223.62,225.73,223.19,224.57,138276.0
2018-08-30 10:30:00,224.67,225.92,224.54,225.22,90977.0,224.67,225.92,224.54,225.22,90977.0
2018-08-30 11:00:00,225.27,225.98,224.69,224.69,98055.0,225.27,225.98,224.69,224.69,98055.0
2018-08-30 11:30:00,224.76,225.13,224.36,224.73,114463.0,224.76,225.13,224.36,224.73,114463.0
2018-08-30 12:00:00,224.8,225.36,224.65,225.34,71947.0,224.8,225.36,224.65,225.34,71947.0
2018-08-30 12:30:00,225.41,226.75,225.37,226.7,134284.0,225.41,226.75,225.37,226.7,134284.0
2018-08-30 13:00:00,226.64,226.98,226.38,226.93,65821.0,226.64,226.98,226.38,226.93,65821.0
2018-08-30 13:30:00,226.95,227.41,226.88,227.37,89469.0,226.95,227.41,226.88,227.37,89469.0
2018-08-30 14:00:00,227.36,227.5,224.94,225.02,150891.0,227.36,227.5,224.94,225.02,150891.0
2018-08-30 14:30:00,225.07,225.61,224.8,224.88,71670.0,225.07,225.61,224.8,224.88,71670.0
2018-08-30 15:00:00,224.84,224.93,224.02,224.86,119356.0,224.84,224.93,224.02,224.86,119356.0
2018-08-30 15:30:00,224.81,224.83,224.05,224.21,216938.0,224.81,224.83,224.05,224.21,216938.0
2018-08-31 09:30:00,221.71,224.85,221.27,223.71,283461.0,221.71,224.85,221.27,223.71,283461.0
2018-08-31 10:00:00,223.73,225.52,223.59,225.15,97486.0,223.73,225.52,223.59,225.15,97486.0
2018-08-31 10:30:00,225.24,226.21,224.7,225.09,82155.0,225.24,226.21,224.7,225.09,82155.0
2018-08-31 11:00:00,225.08,225.26,224.07,224.1,77118.0,225.08,225.26,224.07,224.1,77118.0
2018-08-31 11:30:00,224.14,225.29,224.05,224.99,63050.0,224.14,225.29,224.05,224.99,63050.0
2018-08-31 12:00:00,224.98,226.21,224.54,225.86,84027.0,224.98,226.21,224.54,225.86,84027.0
2018-08-31 12:30:00,225.9,226.7,225.36,226.34,56380.0,225.9,226.7,225.36,226.34,56380.0
2018-08-31 13:00:00,226.39,226.87,226.35,226.44,73708.0,226.39,226.87,226.35,226.44,73708.0
2018-08-31 13:30:00,226.39,226.54,225.89,226.4,62821.0,226.39,226.54,225.89,226.4,62821.0
2018-08-31 14:00:00,226.4,226.46,225.55,225.98,55119.0,226.4,226.46,225.55,225.98,55119.0
2018-08-31 14:30:00,225.98,226.3,225.91,225.97,51747.0,225.98,226.3,225.91,225.97,51747.0
2018-08-31 15:00:00,226.07,226.42,225.44,225.51,83212.0,226.07,226.42,225.44,225.51,83212.0
2018-08-31 15:30:00,225.54,226.62,225.5,226.47,246631.0,225.54,226.62,225.5,226.47,246631.0
2018-09-04 09:30:00,225.09,227.5,221.1,222.36,440459.0,225.09,227.5,221.1,222.36,440459.0
2018-09-04 10:00:00,222.21,223.65,221.84,223.11,144783.0,222.21,223.65,221.84,223.11,144783.0
2018-09-04 10:30:00,223.14,223.59,222.13,222.13,148490.0,223.14,223.59,222.13,222.13,148490.0
2018-09-04 11:00:00,222.12,223.18,222.02,222.56,93430.0,222.12,223.18,222.02,222.56,93430.0
2018-09-04 11:30:00,222.6,223.15,221.49,221.83,103050.0,222.6,223.15,221.49,221.83,103050.0
2018-09-04 12:00:00,221.81,222.11,221.08,221.38,93400.0,221.81,222.11,221.08,221.38,93400.0
2018-09-04 12:30:00,221.45,221.98,221.02,221.11,48135.0,221.45,221.98,221.02,221.11,48135.0
2018-09-04 13:00:00,221.1,221.67,220.76,221.39,70112.0,221.1,221.67,220.76,221.39,70112.0
2018-09-04 13:30:00,221.33,221.64,220.94,221.61,45692.0,221.33,221.64,220.94,221.61,45692.0
2018-09-04 14:00:00,221.66,221.88,221.39,221.73,37308.0,221.66,221.88,221.39,221.73,37308.0
2018-09-04 14:30:00,221.67,222.11,221.4,221.44,51390.0,221.67,222.11,221.4,221.44,51390.0
2018-09-04 15:00:00,221.51,221.75,221.32,221.48,51889.0,221.51,221.75,221.32,221.48,51889.0
2018-09-04 15:30:00,221.51,222.26,221.48,222.19,254548.0,221.51,222.26,221.48,222.19,254548.0
2018-09-05 09:30:00,219.2,220.49,217.29,218.33,343759.0,219.2,220.49,217.29,218.33,343759.0
2018-09-05 10:00:00,218.42,218.97,217.55,218.63,167907.0,218.42,218.97,217.55,218.63,167907.0
2018-09-05 10:30:00,218.58,218.65,216.9,217.32,178365.0,218.58,218.65,216.9,217.32,178365.0
2018-09-05 11:00:00,217.14,217.45,216.11,217.0,125334.0,217.14,217.45,216.11,217.0,125334.0
2018-09-05 11:30:00,216.99,217.49,216.6,217.01,55200.0,216.99,217.49,216.6,217.01,55200.0
2018-09-05 12:00:00,217.09,217.71,217.03,217.33,45457.0,217.09,217.71,217.03,217.33,45457.0
2018-09-05 12:30:00,217.37,217.71,217.02,217.28,57368.0,217.37,217.71,217.02,217.28,57368.0
2018-09-05 13:00:00,217.28,218.06,217.15,217.84,64395.0,217.28,218.06,217.15,217.84,64395.0
2018-09-05 13:30:00,217.82,218.1,216.7,217.06,53137.0,217.82,218.1,216.7,217.06,53137.0
2018-09-05 14:00:00,217.2,217.43,216.37,216.7,87243.0,217.2,217.43,216.37,216.7,87243.0
2018-09-05 14:30:00,216.7,217.16,216.0,216.02,84444.0,216.7,217.16,216.0,216.02,84444.0
2018-09-05 15:00:00,216.05,216.5,215.61,215.82,114751.0,216.05,216.5,215.61,215.82,114751.0
2018-09-05 15:30:00,215.79,216.32,215.68,216.3,313694.0,215.79,216.32,215.68,216.3,313694.0
2018-09-06 09:30:00,216.56,218.75,216.4,217.42,377034.0,216.56,218.75,216.4,217.42,377034.0
2018-09-06 10:00:00,217.26,217.63,215.35,217.5,241420.0,217.26,217.63,215.35,217.5,241420.0
2018-09-06 10:30:00,217.47,217.47,215.19,215.77,77053.0,217.47,217.47,215.19,215.77,77053.0
2018-09-06 11:00:00,215.9,216.04,213.95,215.55,150103.0,215.9,216.04,213.95,215.55,150103.0
2018-09-06 11:30:00,215.67,216.3,214.81,215.54,99948.0,215.67,216.3,214.81,215.54,99948.0
2018-09-06 12:00:00,215.65,216.19,215.24,215.65,75661.0,215.65,216.19,215.24,215.65,75661.0
2018-09-06 12:30:00,215.51,215.63,214.3,214.56,78881.0,215.51,215.63,214.3,214.56,78881.0
2018-09-06 13:00:00,214.47,214.49,211.98,213.95,151079.0,214.47,214.49,211.98,213.95,151079.0
2018-09-06 13:30:00,213.97,214.97,213.8,214.12,44334.0,213.97,214.97,213.8,214.12,44334.0
2018-09-06 14:00:00,214.19,214.43,213.47,214.13,39848.0,214.19,214.43,213.47,214.13,39848.0
2018-09-06 14:30:00,214.21,214.84,214.09,214.75,44653.0,214.21,214.84,214.09,214.75,44653.0
2018-09-06 15:00:00,214.76,215.3,214.55,215.3,58741.0,214.76,215.3,214.55,215.3,58741.0
2018-09-06 15:30:00,215.33,215.38,214.84,215.1,170454.0,215.33,215.38,214.84,215.1,170454.0
2018-09-07 09:30:00,214.02,218.03,212.68,217.52,355239.0,214.02,218.03,212.68,217.52,355239.0
2018-09-07 10:00:00,217.66,217.79,216.28,216.5,98281.0,217.66,217.79,216.28,216.5,98281.0
2018-09-07 10:30:00,216.42,216.85,215.65,216.15,92119.0,216.42,216.85,215.65,216.15,92119.0
2018-09-07 11:00:00,216.07,216.18,214.6,215.23,101094.0,216.07,216.18,214.6,215.23,101094.0
2018-09-07 11:30:00,215.28,215.87,214.66,214.68,147602.0,215.28,215.87,214.66,214.68,147602.0
2018-09-07 12:00:00,214.78,214.86,212.4,212.64,155783.0,214.78,214.86,212.4,212.64,155783.0
2018-09-07 12:30:00,212.5,214.06,212.46,213.91,93412.0,212.5,214.06,212.46,213.91,93412.0
2018-09-07 13:00:00,213.95,213.97,213.08,213.55,56484.0,213.95,213.97,213.08,213.55,56484.0
2018-09-07 13:30:00,213.55,213.7,213.02,213.22,49714.0,213.55,213.7,213.02,213.22,49714.0
2018-09-07 14:00:00,213.08,214.78,213.04,214.71,126523.0,213.08,214.78,213.04,214.71,126523.0
2018-09-07 14:30:00,214.68,214.71,214.05,214.58,76546.0,214.68,214.71,214.05,214.58,76546.0
2018-09-07 15:00:00,214.5,215.15,214.27,214.92,97609.0,214.5,215.15,214.27,214.92,97609.0
2018-09-07 15:30:00,215.01,216.32,214.95,216.04,406012.0,215.01,216.32,214.95,216.04,406012.0
2018-09-10 09:30:00,215.87,216.34,213.67,215.72,367972.0,215.87,216.34,213.67,215.72,367972.0
2018-09-10 10:00:00,215.76,217.04,214.77,216.25,139823.0,215.76,217.04,214.77,216.25,139823.0
2018-09-10 10:30:00,216.26,216.34,214.08,214.16,129423.0,216.26,216.34,214.08,214.16,129423.0
2018-09-10 11:00:00,214.1,215.0,213.4,213.96,115812.0,214.1,215.0,213.4,213.96,115812.0
2018-09-10 11:30:00,214.09,214.42,213.44,213.68,69680.0,214.09,214.42,213.44,213.68,69680.0
2018-09-10 12:00:00,213.65,213.73,212.81,212.95,110374.0,213.65,213.73,212.81,212.95,110374.0
2018-09-10 12:30:00,212.82,213.49,212.81,213.38,44347.0,212.82,213.49,212.81,213.38,44347.0
2018-09-10 13:00:00,213.4,213.67,213.33,213.58,44637.0,213.4,213.67,213.33,213.58,44637.0
2018-09-10 13:30:00,213.6,213.72,212.94,213.34,64631.0,213.6,213.72,212.94,213.34,64631.0
2018-09-10 14:00:00,213.4,213.72,212.93,213.0,56638.0,213.4,213.72,212.93,213.0,56638.0
2018-09-10 14:30:00,213.0,213.68,212.65,213.68,62854.0,213.0,213.68,212.65,213.68,62854.0
2018-09-10 15:00:00,213.64,214.16,213.54,214.03,81251.0,213.64,214.16,213.54,214.03,81251.0
2018-09-10 15:30:00,214.04,214.07,213.27,213.61,252119.0,214.04,214.07,213.27,213.61,252119.0
2018-09-11 09:30:00,210.26,213.84,208.5,213.48,455147.0,210.26,213.84,208.5,213.48,455147.0
2018-09-11 10:00:00,213.47,215.2,213.37,214.68,173581.0,213.47,215.2,213.37,214.68,173581.0
2018-09-11 10:30:00,214.77,214.79,213.84,214.17,69087.0,214.77,214.79,213.84,214.17,69087.0
2018-09-11 11:00:00,214.17,214.86,213.46,214.48,79208.0,214.17,214.86,213.46,214.48,79208.0
2018-09-11 11:30:00,214.37,216.13,214.28,215.97,75776.0,214.37,216.13,214.28,215.97,75776.0
2018-09-11 12:00:00,216.02,216.41,214.97,215.06,64291.0,216.02,216.41,214.97,215.06,64291.0
2018-09-11 12:30:00,215.07,215.17,214.6,214.91,32071.0,215.07,215.17,214.6,214.91,32071.0
2018-09-11 13:00:00,214.86,214.97,213.58,214.08,39211.0,214.86,214.97,213.58,214.08,39211.0
2018-09-11 13:30:00,214.19,214.89,213.88,214.8,39536.0,214.19,214.89,213.88,214.8,39536.0
2018-09-11 14:00:00,214.79,215.66,214.52,215.6,39731.0,214.79,215.66,214.52,215.6,39731.0
2018-09-11 14:30:00,215.6,215.99,215.36,215.91,39973.0,215.6,215.99,215.36,215.91,39973.0
2018-09-11 15:00:00,215.93,216.29,215.65,215.93,63900.0,215.93,216.29,215.65,215.93,63900.0
2018-09-11 15:30:00,215.91,216.73,215.69,216.09,241317.0,215.91,216.73,215.69,216.09,241317.0
2018-09-12 09:30:00,215.0,217.73,214.03,214.34,213640.0,215.0,217.73,214.03,214.34,213640.0
2018-09-12 10:00:00,214.33,215.53,212.6,213.29,176913.0,214.33,215.53,212.6,213.29,176913.0
2018-09-12 10:30:00,213.16,213.82,211.98,212.91,140341.0,213.16,213.82,211.98,212.91,140341.0
2018-09-12 11:00:00,212.8,218.7,212.66,217.52,592877.0,212.8,218.7,212.66,217.52,592877.0
2018-09-12 11:30:00,217.59,218.19,216.0,216.6,201463.0,217.59,218.19,216.0,216.6,201463.0
2018-09-12 12:00:00,216.56,218.72,216.56,218.59,96836.0,216.56,218.72,216.56,218.59,96836.0
2018-09-12 12:30:00,218.62,218.79,217.9,218.36,99932.0,218.62,218.79,217.9,218.36,99932.0
2018-09-12 13:00:00,218.4,218.92,217.86,218.67,89130.0,218.4,218.92,217.86,218.67,89130.0
2018-09-12 13:30:00,218.67,218.88,217.56,218.06,40138.0,218.67,218.88,217.56,218.06,40138.0
2018-09-12 14:00:00,218.05,218.69,217.52,218.58,48072.0,218.05,218.69,217.52,218.58,48072.0
2018-09-12 14:30:00,218.51,218.51,217.94,218.31,39601.0,218.51,218.51,217.94,218.31,39601.0
2018-09-12 15:00:00,218.25,219.65,218.25,219.65,83147.0,218.25,219.65,218.25,219.65,83147.0
2018-09-12 15:30:00,219.62,219.93,218.61,218.71,249574.0,219.62,219.93,218.61,218.71,249574.0
2018-09-13 09:30:00,223.99,224.43,221.19,224.1,546057.0,223.99,224.43,221.19,224.1,546057.0
2018-09-13 10:00:00,224.17,224.62,221.11,222.98,358405.0,224.17,224.62,221.11,222.98,358405.0
2018-09-13 10:30:00,222.7,223.83,221.59,222.22,124747.0,222.7,223.83,221.59,222.22,124747.0
2018-09-13 11:00:00,222.14,222.66,221.82,222.15,124299.0,222.14,222.66,221.82,222.15,124299.0
2018-09-13 11:30:00,222.17,222.17,221.25,221.95,93482.0,222.17,222.17,221.25,221.95,93482.0
2018-09-13 12:00:00,222.0,222.95,221.95,222.85,63043.0,222.0,222.95,221.95,222.85,63043.0
2018-09-13 12:30:00,222.82,223.19,221.82,221.85,48790.0,222.82,223.19,221.82,221.85,48790.0
2018-09-13 13:00:00,221.93,222.16,221.43,221.59,107134.0,221.93,222.16,221.43,221.59,107134.0
2018-09-13 13:30:00,221.63,221.78,221.32,221.65,59559.0,221.63,221.78,221.32,221.65,59559.0
2018-09-13 14:00:00,221.79,223.24,221.71,222.58,62023.0,221.79,223.24,221.71,222.58,62023.0
2018-09-13 14:30:00,222.49,223.13,222.45,223.1,39871.0,222.49,223.13,222.45,223.1,39871.0
2018-09-13 15:00:00,223.19,223.19,222.58,222.78,52640.0,223.19,223.19,222.58,222.78,52640.0
2018-09-13 15:30:00,222.78,222.87,222.36,222.41,198221.0,222.78,222.87,222.36,222.41,198221.0
2018-09-14 09:30:00,224.88,225.0,222.11,223.12,234872.0,224.88,225.0,222.11,223.12,234872.0
2018-09-14 10:00:00,222.96,223.29,221.34,221.4,103984.0,222.96,223.29,221.34,221.4,103984.0
2018-09-14 10:30:00,221.44,223.4,221.37,223.15,82270.0,221.44,223.4,221.37,223.15,82270.0
2018-09-14 11:00:00,223.14,224.0,222.87,223.4,76229.0,223.14,224.0,222.87,223.4,76229.0
2018-09-14 11:30:00,223.5,223.87,222.96,223.17,74528.0,223.5,223.87,222.96,223.17,74528.0
2018-09-14 12:00:00,223.13,223.13,219.9,220.4,180021.0,223.13,223.13,219.9,220.4,180021.0
2018-09-14 12:30:00,220.2,220.48,219.47,219.58,156749.0,220.2,220.48,219.47,219.58,156749.0
2018-09-14 13:00:00,219.51,219.67,218.63,219.39,89556.0,219.51,219.67,218.63,219.39,89556.0
2018-09-14 13:30:00,219.45,219.78,218.87,219.71,78412.0,219.45,219.78,218.87,219.71,78412.0
2018-09-14 14:00:00,219.62,220.28,219.5,220.06,65636.0,219.62,220.28,219.5,220.06,65636.0
2018-09-14 14:30:00,220.06,220.37,219.95,220.13,50514.0,220.06,220.37,219.95,220.13,50514.0
2018-09-14 15:00:00,220.24,220.29,219.57,219.77,56283.0,220.24,220.29,219.57,219.77,56283.0
2018-09-14 15:30:00,219.82,220.62,219.71,220.05,224426.0,219.82,220.62,219.71,220.05,224426.0
2018-09-17 09:30:00,216.84,220.99,216.7,219.57,317892.0,216.84,220.99,216.7,219.57,317892.0
2018-09-17 10:00:00,219.72,220.83,218.82,219.29,170765.0,219.72,220.83,218.82,219.29,170765.0
2018-09-17 10:30:00,219.29,219.3,217.07,217.2,162703.0,219.29,219.3,217.07,217.2,162703.0
2018-09-17 11:00:00,217.22,218.62,217.1,218.53,89982.0,217.22,218.62,217.1,218.53,89982.0
2018-09-17 11:30:00,218.59,220.0,218.54,219.38,87819.0,218.59,220.0,218.54,219.38,87819.0
2018-09-17 12:00:00,219.44,220.7,219.27,220.31,31769.0,219.44,220.7,219.27,220.31,31769.0
2018-09-17 12:30:00,220.45,220.93,219.64,220.03,45914.0,220.45,220.93,219.64,220.03,45914.0
2018-09-17 13:00:00,220.0,220.75,219.91,220.4,37255.0,220.0,220.75,219.91,220.4,37255.0
2018-09-17 13:30:00,220.32,220.95,219.54,220.67,32047.0,220.32,220.95,219.54,220.67,32047.0
2018-09-17 14:00:00,220.51,220.95,220.5,220.61,23596.0,220.51,220.95,220.5,220.61,23596.0
2018-09-17 14:30:00,220.56,220.81,219.86,219.86,25880.0,220.56,220.81,219.86,219.86,25880.0
2018-09-17 15:00:00,220.05,220.19,218.68,218.86,102711.0,220.05,220.19,218.68,218.86,102711.0
2018-09-17 15:30:00,218.86,218.86,217.05,217.66,265034.0,218.86,218.86,217.05,217.66,265034.0
2018-09-18 09:30:00,218.54,222.38,217.44,218.28,294755.0,218.54,222.38,217.44,218.28,294755.0
2018-09-18 10:00:00,218.24,218.57,217.12,218.23,145576.0,218.24,218.57,217.12,218.23,145576.0
2018-09-18 10:30:00,218.26,218.49,217.6,217.73,49377.0,218.26,218.49,217.6,217.73,49377.0
2018-09-18 11:00:00,217.79,217.91,216.99,217.4,72314.0,217.79,217.91,216.99,217.4,72314.0
2018-09-18 11:30:00,217.49,218.09,217.32,217.41,85626.0,217.49,218.09,217.32,217.41,85626.0
2018-09-18 12:00:00,217.39,217.44,215.58,215.59,109954.0,217.39,217.44,215.58,215.59,109954.0
2018-09-18 12:30:00,215.69,216.69,215.65,216.49,89848.0,215.69,216.69,215.65,216.49,89848.0
2018-09-18 13:00:00,216.44,216.85,215.9,216.14,61221.0,216.44,216.85,215.9,216.14,61221.0
2018-09-18 13:30:00,216.21,217.0,216.0,216.63,42991.0,216.21,217.0,216.0,216.63,42991.0
2018-09-18 14:00:00,216.59,217.28,216.5,216.91,66609.0,216.59,217.28,216.5,216.91,66609.0
2018-09-18 14:30:00,216.88,217.55,216.62,217.37,90711.0,216.88,217.55,216.62,217.37,90711.0
2018-09-18 15:00:00,217.31,217.51,217.01,217.17,66004.0,217.31,217.51,217.01,217.17,66004.0
2018-09-18 15:30:00,217.1,217.29,216.78,216.86,213927.0,217.1,217.29,216.78,216.86,213927.0
2018-09-19 09:30:00,218.32,222.78,217.74,222.5,301930.0,218.32,222.78,217.74,222.5,301930.0
2018-09-19 10:00:00,222.49,222.74,221.34,222.7,353874.0,222.49,222.74,221.34,222.7,353874.0
2018-09-19 10:30:00,222.69,225.0,222.69,223.38,223999.0,222.69,225.0,222.69,223.38,223999.0
2018-09-19 11:00:00,223.36,226.36,223.03,224.09,191113.0,223.36,226.36,223.03,224.09,191113.0
2018-09-19 11:30:00,224.22,225.25,223.87,224.99,157613.0,224.22,225.25,223.87,224.99,157613.0
2018-09-19 12:00:00,225.08,226.26,224.92,226.26,95164.0,225.08,226.26,224.92,226.26,95164.0
2018-09-19 12:30:00,226.29,226.51,225.12,226.47,87160.0,226.29,226.51,225.12,226.47,87160.0
2018-09-19 13:00:00,226.37,226.93,226.25,226.57,82330.0,226.37,226.93,226.25,226.57,82330.0
2018-09-19 13:30:00,226.56,227.95,226.33,227.61,119295.0,226.56,227.95,226.33,227.61,119295.0
2018-09-19 14:00:00,227.58,228.9,227.56,228.79,130221.0,227.58,228.9,227.56,228.79,130221.0
2018-09-19 14:30:00,228.82,228.95,227.45,227.49,95812.0,228.82,228.95,227.45,227.49,95812.0
2018-09-19 15:00:00,227.55,227.74,226.64,227.19,156531.0,227.55,227.74,226.64,227.19,156531.0
2018-09-19 15:30:00,227.19,227.94,226.27,226.41,497731.0,227.19,227.94,226.27,226.41,497731.0
2018-09-20 09:30:00,230.2,233.0,228.36,231.16,490686.0,230.2,233.0,228.36,231.16,490686.0
2018-09-20 10:00:00,231.25,232.09,229.79,230.04,271151.0,231.25,232.09,229.79,230.04,271151.0
2018-09-20 10:30:00,230.19,230.82,227.82,227.93,236319.0,230.19,230.82,227.82,227.93,236319.0
2018-09-20 11:00:00,227.99,230.33,227.83,229.85,175465.0,227.99,230.33,227.83,229.85,175465.0
2018-09-20 11:30:00,229.83,230.53,229.68,229.86,107438.0,229.83,230.53,229.68,229.86,107438.0
2018-09-20 12:00:00,229.84,230.16,229.22,229.73,61254.0,229.84,230.16,229.22,229.73,61254.0
2018-09-20 12:30:00,229.78,231.1,229.41,230.85,80754.0,229.78,231.1,229.41,230.85,80754.0
2018-09-20 13:00:00,230.85,231.15,230.62,231.11,60573.0,230.85,231.15,230.62,231.11,60573.0
2018-09-20 13:30:00,231.08,231.78,230.56,231.69,64271.0,231.08,231.78,230.56,231.69,64271.0
2018-09-20 14:00:00,231.6,231.7,230.46,231.49,74597.0,231.6,231.7,230.46,231.49,74597.0
2018-09-20 14:30:00,231.49,231.56,231.02,231.43,51178.0,231.49,231.56,231.02,231.43,51178.0
2018-09-20 15:00:00,231.42,231.86,230.99,231.55,107448.0,231.42,231.86,230.99,231.55,107448.0
2018-09-20 15:30:00,231.52,231.58,230.5,230.62,287759.0,231.52,231.58,230.5,230.62,287759.0
2018-09-21 09:30:00,234.77,235.0,229.53,231.58,652404.0,234.77,235.0,229.53,231.58,652404.0
2018-09-21 10:00:00,231.59,231.97,230.26,230.29,191220.0,231.59,231.97,230.26,230.29,191220.0
2018-09-21 10:30:00,230.28,230.96,229.71,230.81,179482.0,230.28,230.96,229.71,230.81,179482.0
2018-09-21 11:00:00,230.76,231.3,230.27,230.7,118592.0,230.76,231.3,230.27,230.7,118592.0
2018-09-21 11:30:00,230.75,230.82,229.91,230.01,85516.0,230.75,230.82,229.91,230.01,85516.0
2018-09-21 12:00:00,230.03,230.7,229.62,229.95,101347.0,230.03,230.7,229.62,229.95,101347.0
2018-09-21 12:30:00,229.97,229.99,228.47,229.26,136550.0,229.97,229.99,228.47,229.26,136550.0
2018-09-21 13:00:00,229.23,229.31,228.68,229.0,74955.0,229.23,229.31,228.68,229.0,74955.0
2018-09-21 13:30:00,228.98,229.66,228.56,229.58,87293.0,228.98,229.66,228.56,229.58,87293.0
2018-09-21 14:00:00,229.6,230.34,229.18,230.21,95137.0,229.6,230.34,229.18,230.21,95137.0
2018-09-21 14:30:00,230.31,230.5,229.12,229.15,79545.0,230.31,230.5,229.12,229.15,79545.0
2018-09-21 15:00:00,229.15,229.86,228.72,229.49,107559.0,229.15,229.86,228.72,229.49,107559.0
2018-09-21 15:30:00,229.46,229.5,228.4,228.97,415695.0,229.46,229.5,228.4,228.97,415695.0
2018-09-24 09:30:00,225.0,226.84,224.05,226.19,234333.0,225.0,226.84,224.05,226.19,234333.0
2018-09-24 10:00:00,226.12,226.34,224.72,225.18,93756.0,226.12,226.34,224.72,225.18,93756.0
2018-09-24 10:30:00,225.41,226.22,224.82,225.89,92242.0,225.41,226.22,224.82,225.89,92242.0
2018-09-24 11:00:00,225.89,226.6,224.87,226.39,47832.0,225.89,226.6,224.87,226.39,47832.0
2018-09-24 11:30:00,226.35,226.7,225.88,225.93,56749.0,226.35,226.7,225.88,225.93,56749.0
2018-09-24 12:00:00,225.98,226.13,225.5,225.79,47656.0,225.98,226.13,225.5,225.79,47656.0
2018-09-24 12:30:00,225.99,226.15,225.3,225.42,40953.0,225.99,226.15,225.3,225.42,40953.0
2018-09-24 13:00:00,225.54,225.75,225.2,225.48,20071.0,225.54,225.75,225.2,225.48,20071.0
2018-09-24 13:30:00,225.56,226.18,225.46,226.01,27386.0,225.56,226.18,225.46,226.01,27386.0
2018-09-24 14:00:00,226.08,226.17,225.34,225.74,28849.0,226.08,226.17,225.34,225.74,28849.0
2018-09-24 14:30:00,225.78,226.25,225.56,226.1,68584.0,225.78,226.25,225.56,226.1,68584.0
2018-09-24 15:00:00,226.09,226.73,226.03,226.26,52850.0,226.09,226.73,226.03,226.26,52850.0
2018-09-24 15:30:00,226.25,226.8,225.9,226.63,205553.0,226.25,226.8,225.9,226.63,205553.0
2018-09-25 09:30:00,226.76,228.66,225.8,226.7,187414.0,226.76,228.66,225.8,226.7,187414.0
2018-09-25 10:00:00,226.63,226.85,224.44,224.7,95793.0,226.63,226.85,224.44,224.7,95793.0
2018-09-25 10:30:00,224.79,226.9,224.58,226.29,75804.0,224.79,226.9,224.58,226.29,75804.0
2018-09-25 11:00:00,226.11,227.39,226.1,226.7,46050.0,226.11,227.39,226.1,226.7,46050.0
2018-09-25 11:30:00,226.66,226.66,225.98,226.28,40137.0,226.66,226.66,225.98,226.28,40137.0
2018-09-25 12:00:00,226.26,226.28,225.0,225.13,41484.0,226.26,226.28,225.0,225.13,41484.0
2018-09-25 12:30:00,225.06,225.53,224.9,225.43,24695.0,225.06,225.53,224.9,225.43,24695.0
2018-09-25 13:00:00,225.51,226.73,225.5,226.63,48321.0,225.51,226.73,225.5,226.63,48321.0
2018-09-25 13:30:00,226.63,226.74,225.23,225.38,58839.0,226.63,226.74,225.23,225.38,58839.0
2018-09-25 14:00:00,225.3,226.07,225.2,226.0,33074.0,225.3,226.07,225.2,226.0,33074.0
2018-09-25 14:30:00,226.0,226.16,225.77,225.87,45127.0,226.0,226.16,225.77,225.87,45127.0
2018-09-25 15:00:00,225.75,226.2,225.65,225.97,86392.0,225.75,226.2,225.65,225.97,86392.0
2018-09-25 15:30:00,225.97,226.79,225.72,226.61,327472.0,225.97,226.79,225.72,226.61,327472.0
2018-09-26 09:30:00,228.31,231.76,228.0,231.53,324979.0,228.31,231.76,228.0,231.53,324979.0
2018-09-26 10:00:00,231.55,232.59,230.82,231.44,252945.0,231.55,232.59,230.82,231.44,252945.0
2018-09-26 10:30:00,231.44,232.59,231.06,231.79,222409.0,231.44,232.59,231.06,231.79,222409.0
2018-09-26 11:00:00,231.66,232.22,231.08,232.12,99444.0,231.66,232.22,231.08,232.12,99444.0
2018-09-26 11:30:00,232.08,232.21,231.4,231.56,255497.0,232.08,232.21,231.4,231.56,255497.0
2018-09-26 12:00:00,231.5,231.66,231.06,231.42,98627.0,231.5,231.66,231.06,231.42,98627.0
2018-09-26 12:30:00,231.44,231.57,230.85,231.0,34619.0,231.44,231.57,230.85,231.0,34619.0
2018-09-26 13:00:00,231.05,231.4,230.96,231.04,29907.0,231.05,231.4,230.96,231.04,29907.0
2018-09-26 13:30:00,231.06,231.15,229.59,229.9,83261.0,231.06,231.15,229.59,229.9,83261.0
2018-09-26 14:00:00,229.87,231.27,229.85,230.14,95835.0,229.87,231.27,229.85,230.14,95835.0
2018-09-26 14:30:00,230.21,230.85,229.76,230.54,63226.0,230.21,230.85,229.76,230.54,63226.0
2018-09-26 15:00:00,230.56,230.67,229.94,230.11,56072.0,230.56,230.67,229.94,230.11,56072.0
2018-09-26 15:30:00,230.06,230.06,227.73,228.41,272410.0,230.06,230.06,227.73,228.41,272410.0
2018-09-27 09:30:00,228.7,229.77,226.83,227.37,242041.0,228.7,229.77,226.83,227.37,242041.0
2018-09-27 10:00:00,227.35,228.85,227.24,228.85,109764.0,227.35,228.85,227.24,228.85,109764.0
2018-09-27 10:30:00,228.88,230.14,228.87,229.14,109606.0,228.88,230.14,228.87,229.14,109606.0
2018-09-27 11:00:00,229.19,230.13,229.19,229.74,87979.0,229.19,230.13,229.19,229.74,87979.0
2018-09-27 11:30:00,229.66,230.26,229.64,230.19,87905.0,229.66,230.26,229.64,230.19,87905.0
2018-09-27 12:00:00,230.15,230.81,230.0,230.71,73810.0,230.15,230.81,230.0,230.71,73810.0
2018-09-27 12:30:00,230.77,231.48,230.58,231.36,59382.0,230.77,231.48,230.58,231.36,59382.0
2018-09-27 13:00:00,231.31,231.31,230.11,230.34,59249.0,231.31,231.31,230.11,230.34,59249.0
2018-09-27 13:30:00,230.32,230.51,229.91,230.4,35183.0,230.32,230.51,229.91,230.4,35183.0
2018-09-27 14:00:00,230.54,231.27,230.49,231.16,63923.0,230.54,231.27,230.49,231.16,63923.0
2018-09-27 14:30:00,231.24,231.67,231.0,231.51,67931.0,231.24,231.67,231.0,231.51,67931.0
2018-09-27 15:00:00,231.5,231.79,231.03,231.37,98354.0,231.5,231.79,231.03,231.37,98354.0
2018-09-27 15:30:00,231.34,231.5,230.24,230.47,221841.0,231.34,231.5,230.24,230.47,221841.0
2018-09-28 09:30:00,228.53,230.65,227.3,228.23,171867.0,228.53,230.65,227.3,228.23,171867.0
2018-09-28 10:00:00,228.32,228.64,226.76,228.12,79396.0,228.32,228.64,226.76,228.12,79396.0
2018-09-28 10:30:00,227.88,228.76,227.84,228.47,103773.0,227.88,228.76,227.84,228.47,103773.0
2018-09-28 11:00:00,228.62,229.01,228.05,228.35,93952.0,228.62,229.01,228.05,228.35,93952.0
2018-09-28 11:30:00,228.4,228.48,227.38,227.84,87852.0,228.4,228.48,227.38,227.84,87852.0
2018-09-28 12:00:00,227.76,228.53,227.68,227.69,40346.0,227.76,228.53,227.68,227.69,40346.0
2018-09-28 12:30:00,227.67,229.0,227.67,228.17,74651.0,227.67,229.0,227.67,228.17,74651.0
2018-09-28 13:00:00,228.11,228.48,227.79,228.37,47907.0,228.11,228.48,227.79,228.37,47907.0
2018-09-28 13:30:00,228.3,228.82,228.2,228.61,53705.0,228.3,228.82,228.2,228.61,53705.0
2018-09-28 14:00:00,228.58,228.67,228.2,228.44,54004.0,228.58,228.67,228.2,228.44,54004.0
2018-09-28 14:30:00,228.45,228.45,227.8,227.91,42899.0,228.45,228.45,227.8,227.91,42899.0
2018-09-28 15:00:00,228.07,228.82,227.96,228.75,51608.0,228.07,228.82,227.96,228.75,51608.0
2018-09-28 15:30:00,228.66,228.75,228.19,228.75,203595.0,228.66,228.75,228.19,228.75,203595.0
2018-10-01 09:30:00,230.81,231.17,228.96,229.45,132395.0,230.81,231.17,228.96,229.45,132395.0
2018-10-01 10:00:00,229.43,230.28,228.63,229.68,116275.0,229.43,230.28,228.63,229.68,116275.0
2018-10-01 10:30:00,229.63,230.0,228.93,229.19,54371.0,229.63,230.0,228.93,229.19,54371.0
2018-10-01 11:00:00,229.34,230.0,228.99,229.67,50561.0,229.34,230.0,228.99,229.67,50561.0
2018-10-01 11:30:00,229.51,229.76,228.82,229.5,73494.0,229.51,229.76,228.82,229.5,73494.0
2018-10-01 12:00:00,229.49,229.65,229.12,229.4,46112.0,229.49,229.65,229.12,229.4,46112.0
2018-10-01 12:30:00,229.49,229.68,229.17,229.42,34358.0,229.49,229.68,229.17,229.42,34358.0
2018-10-01 13:00:00,229.37,229.65,229.0,229.06,36377.0,229.37,229.65,229.0,229.06,36377.0
2018-10-01 13:30:00,229.0,229.14,228.56,228.7,21705.0,229.0,229.14,228.56,228.7,21705.0
2018-10-01 14:00:00,228.7,228.81,228.16,228.53,31273.0,228.7,228.81,228.16,228.53,31273.0
2018-10-01 14:30:00,228.64,229.16,228.01,229.15,29573.0,228.64,229.16,228.01,229.15,29573.0
2018-10-01 15:00:00,229.09,229.18,227.8,228.0,42890.0,229.09,229.18,227.8,228.0,42890.0
2018-10-01 15:30:00,227.98,228.03,227.2,227.39,155577.0,227.98,228.03,227.2,227.39,155577.0
2018-10-02 09:30:00,222.35,222.45,218.51,218.6,801944.0,222.35,222.45,218.51,218.6,801944.0
2018-10-02 10:00:00,218.65,219.42,218.16,219.09,407736.0,218.65,219.42,218.16,219.09,407736.0
2018-10-02 10:30:00,219.06,219.2,217.3,218.32,279862.0,219.06,219.2,217.3,218.32,279862.0
2018-10-02 11:00:00,218.31,220.08,217.91,219.73,179201.0,218.31,220.08,217.91,219.73,179201.0
2018-10-02 11:30:00,219.73,219.86,218.6,219.62,145188.0,219.73,219.86,218.6,219.62,145188.0
2018-10-02 12:00:00,219.53,220.14,218.71,219.1,135025.0,219.53,220.14,218.71,219.1,135025.0
2018-10-02 12:30:00,219.14,219.89,218.65,219.06,91636.0,219.14,219.89,218.65,219.06,91636.0
2018-10-02 13:00:00,219.0,219.32,218.5,218.73,76550.0,219.0,219.32,218.5,218.73,76550.0
2018-10-02 13:30:00,218.77,219.41,218.76,219.03,53672.0,218.77,219.41,218.76,219.03,53672.0
2018-10-02 14:00:00,219.01,219.18,218.13,218.77,94309.0,219.01,219.18,218.13,218.77,94309.0
2018-10-02 14:30:00,218.73,218.74,217.82,217.96,86190.0,218.73,218.74,217.82,217.96,86190.0
2018-10-02 15:00:00,218.03,218.25,217.42,218.1,101089.0,218.03,218.25,217.42,218.1,101089.0
2018-10-02 15:30:00,218.1,219.01,218.1,218.91,315729.0,218.1,219.01,218.1,218.91,315729.0
2018-10-03 09:30:00,220.27,220.97,215.76,218.08,451729.0,220.27,220.97,215.76,218.08,451729.0
2018-10-03 10:00:00,217.88,218.8,217.49,218.24,142787.0,217.88,218.8,217.49,218.24,142787.0
2018-10-03 10:30:00,218.14,218.44,217.3,217.75,75224.0,218.14,218.44,217.3,217.75,75224.0
2018-10-03 11:00:00,217.7,217.86,217.2,217.72,102377.0,217.7,217.86,217.2,217.72,102377.0
2018-10-03 11:30:00,217.77,217.84,217.07,217.63,56714.0,217.77,217.84,217.07,217.63,56714.0
2018-10-03 12:00:00,217.7,217.88,217.4,217.87,47817.0,217.7,217.88,217.4,217.87,47817.0
2018-10-03 12:30:00,217.85,217.85,216.9,216.95,54192.0,217.85,217.85,216.9,216.95,54192.0
2018-10-03 13:00:00,216.89,217.17,216.4,216.61,54807.0,216.89,217.17,216.4,216.61,54807.0
2018-10-03 13:30:00,216.55,217.26,216.32,217.15,66368.0,216.55,217.26,216.32,217.15,66368.0
2018-10-03 14:00:00,217.11,217.78,217.03,217.75,68624.0,217.11,217.78,217.03,217.75,68624.0
2018-10-03 14:30:00,217.8,217.97,216.31,216.54,108568.0,217.8,217.97,216.31,216.54,108568.0
2018-10-03 15:00:00,216.66,216.83,215.97,216.5,119509.0,216.66,216.83,215.97,216.5,119509.0
2018-10-03 15:30:00,216.51,216.56,215.82,216.32,302210.0,216.51,216.56,215.82,216.32,302210.0
2018-10-04 09:30:00,215.0,215.27,211.16,212.99,370153.0,215.0,215.27,211.16,212.99,370153.0
2018-10-04 10:00:00,212.89,212.92,211.51,211.75,151405.0,212.89,212.92,211.51,211.75,151405.0
2018-10-04 10:30:00,211.75,211.94,210.94,211.0,197254.0,211.75,211.94,210.94,211.0,197254.0
2018-10-04 11:00:00,211.0,212.02,210.61,210.61,133592.0,211.0,212.02,210.61,210.61,133592.0
2018-10-04 11:30:00,210.63,211.21,209.27,209.41,338468.0,210.63,211.21,209.27,209.41,338468.0
2018-10-04 12:00:00,209.35,209.4,208.37,209.19,335756.0,209.35,209.4,208.37,209.19,335756.0
2018-10-04 12:30:00,209.27,209.89,208.3,208.73,134654.0,209.27,209.89,208.3,208.73,134654.0
2018-10-04 13:00:00,208.68,209.12,207.99,208.2,125705.0,208.68,209.12,207.99,208.2,125705.0
2018-10-04 13:30:00,208.2,208.73,206.61,208.67,230435.0,208.2,208.73,206.61,208.67,230435.0
2018-10-04 14:00:00,208.76,209.69,208.43,209.6,112415.0,208.76,209.69,208.43,209.6,112415.0
2018-10-04 14:30:00,209.57,210.33,209.28,210.18,162975.0,209.57,210.33,209.28,210.18,162975.0
2018-10-04 15:00:00,210.17,210.23,209.49,209.52,139147.0,210.17,210.23,209.49,209.52,139147.0
2018-10-04 15:30:00,209.57,210.09,208.65,210.05,477429.0,209.57,210.09,208.65,210.05,477429.0
2018-10-05 09:30:00,208.57,209.22,205.65,206.0,592535.0,208.57,209.22,205.65,206.0,592535.0
2018-10-05 10:00:00,205.79,207.7,204.7,206.63,372098.0,205.79,207.7,204.7,206.63,372098.0
2018-10-05 10:30:00,206.52,207.14,205.77,206.1,190210.0,206.52,207.14,205.77,206.1,190210.0
2018-10-05 11:00:00,206.13,206.39,205.23,205.92,337662.0,206.13,206.39,205.23,205.92,337662.0
2018-10-05 11:30:00,205.91,205.91,203.86,203.91,176691.0,205.91,205.91,203.86,203.91,176691.0
2018-10-05 12:00:00,203.91,204.87,203.81,204.34,122627.0,203.91,204.87,203.81,204.34,122627.0
2018-10-05 12:30:00,204.29,204.64,203.1,203.75,125145.0,204.29,204.64,203.1,203.75,125145.0
2018-10-05 13:00:00,203.79,203.84,202.21,202.46,127781.0,203.79,203.84,202.21,202.46,127781.0
2018-10-05 13:30:00,202.44,204.18,202.41,203.56,159690.0,202.44,204.18,202.41,203.56,159690.0
2018-10-05 14:00:00,203.62,204.85,202.81,204.77,96671.0,203.62,204.85,202.81,204.77,96671.0
2018-10-05 14:30:00,204.69,205.89,204.55,205.78,120709.0,204.69,205.89,204.55,205.78,120709.0
2018-10-05 15:00:00,205.79,206.17,205.34,205.86,118531.0,205.79,206.17,205.34,205.86,118531.0
2018-10-05 15:30:00,205.86,206.31,205.06,205.62,293685.0,205.86,206.31,205.06,205.62,293685.0
2018-10-08 09:30:00,200.59,201.99,198.19,201.34,788019.0,200.59,201.99,198.19,201.34,788019.0
2018-10-08 10:00:00,201.34,203.88,200.31,203.83,263771.0,201.34,203.88,200.31,203.83,263771.0
2018-10-08 10:30:00,203.76,204.23,202.59,204.11,151300.0,203.76,204.23,202.59,204.11,151300.0
2018-10-08 11:00:00,204.18,204.18,201.21,201.4,163008.0,204.18,204.18,201.21,201.4,163008.0
2018-10-08 11:30:00,201.15,201.75,200.12,201.6,225966.0,201.15,201.75,200.12,201.6,225966.0
2018-10-08 12:00:00,201.47,201.75,200.57,201.62,92013.0,201.47,201.75,200.57,201.62,92013.0
2018-10-08 12:30:00,201.52,201.6,199.68,199.72,86815.0,201.52,201.6,199.68,199.72,86815.0
2018-10-08 13:00:00,199.85,200.76,199.71,200.45,64063.0,199.85,200.76,199.71,200.45,64063.0
2018-10-08 13:30:00,200.55,202.49,200.55,202.17,78958.0,200.55,202.49,200.55,202.17,78958.0
2018-10-08 14:00:00,202.18,203.62,202.1,202.9,86738.0,202.18,203.62,202.1,202.9,86738.0
2018-10-08 14:30:00,202.9,204.2,202.9,203.55,119652.0,202.9,204.2,202.9,203.55,119652.0
2018-10-08 15:00:00,203.55,204.63,203.39,203.57,96224.0,203.55,204.63,203.39,203.57,96224.0
2018-10-08 15:30:00,203.64,204.07,203.52,203.98,262153.0,203.64,204.07,203.52,203.98,262153.0
2018-10-09 09:30:00,201.8,202.0,199.42,201.24,450848.0,201.8,202.0,199.42,201.24,450848.0
2018-10-09 10:00:00,201.32,202.24,199.88,201.63,161335.0,201.32,202.24,199.88,201.63,161335.0
2018-10-09 10:30:00,201.74,202.86,201.52,201.66,208806.0,201.74,202.86,201.52,201.66,208806.0
2018-10-09 11:00:00,201.7,202.88,200.86,202.41,104955.0,201.7,202.88,200.86,202.41,104955.0
2018-10-09 11:30:00,202.52,203.36,201.73,202.68,71734.0,202.52,203.36,201.73,202.68,71734.0
2018-10-09 12:00:00,202.65,203.24,202.08,202.36,87528.0,202.65,203.24,202.08,202.36,87528.0
2018-10-09 12:30:00,202.28,202.31,200.92,201.12,58069.0,202.28,202.31,200.92,201.12,58069.0
2018-10-09 13:00:00,201.01,201.1,200.18,200.44,86816.0,201.01,201.1,200.18,200.44,86816.0
2018-10-09 13:30:00,200.44,200.51,199.88,200.23,184419.0,200.44,200.51,199.88,200.23,184419.0
2018-10-09 14:00:00,200.28,201.52,200.01,201.25,123193.0,200.28,201.52,200.01,201.25,123193.0
2018-10-09 14:30:00,201.35,201.38,200.49,201.01,89145.0,201.35,201.38,200.49,201.01,89145.0
2018-10-09 15:00:00,201.05,201.33,200.57,200.63,106369.0,201.05,201.33,200.57,200.63,106369.0
2018-10-09 15:30:00,200.62,201.37,200.57,200.84,326755.0,200.62,201.37,200.57,200.84,326755.0
2018-10-10 09:30:00,198.0,198.8,192.65,193.44,578402.0,198.0,198.8,192.65,193.44,578402.0
2018-10-10 10:00:00,193.3,195.21,192.2,195.06,456729.0,193.3,195.21,192.2,195.06,456729.0
2018-10-10 10:30:00,194.96,195.3,193.79,194.18,262535.0,194.96,195.3,193.79,194.18,262535.0
2018-10-10 11:00:00,194.14,194.45,192.55,193.83,169274.0,194.14,194.45,192.55,193.83,169274.0
2018-10-10 11:30:00,193.83,194.45,193.07,194.09,157091.0,193.83,194.45,193.07,194.09,157091.0
2018-10-10 12:00:00,194.02,195.66,193.75,194.81,150464.0,194.02,195.66,193.75,194.81,150464.0
2018-10-10 12:30:00,194.75,195.3,194.47,194.96,112211.0,194.75,195.3,194.47,194.96,112211.0
2018-10-10 13:00:00,194.87,196.6,194.33,196.28,99407.0,194.87,196.6,194.33,196.28,99407.0
2018-10-10 13:30:00,196.27,196.6,195.49,196.07,54511.0,196.27,196.6,195.49,196.07,54511.0
2018-10-10 14:00:00,196.05,196.48,195.35,196.27,80114.0,196.05,196.48,195.35,196.27,80114.0
2018-10-10 14:30:00,196.39,196.6,195.13,195.7,123577.0,196.39,196.6,195.13,195.7,123577.0
2018-10-10 15:00:00,195.81,195.91,194.8,195.81,137480.0,195.81,195.91,194.8,195.81,137480.0
2018-10-10 15:30:00,195.76,195.76,194.15,194.28,557184.0,195.76,195.76,194.15,194.28,557184.0
2018-10-11 09:30:00,189.38,197.6,189.0,197.4,680821.0,189.38,197.6,189.0,197.4,680821.0
2018-10-11 10:00:00,197.38,197.44,194.57,195.45,301340.0,197.38,197.44,194.57,195.45,301340.0
2018-10-11 10:30:00,195.28,195.59,194.04,194.61,135704.0,195.28,195.59,194.04,194.61,135704.0
2018-10-11 11:00:00,194.85,194.85,192.65,193.62,205626.0,194.85,194.85,192.65,193.62,205626.0
2018-10-11 11:30:00,193.65,196.5,192.93,195.67,146687.0,193.65,196.5,192.93,195.67,146687.0
2018-10-11 12:00:00,195.58,196.26,194.59,195.5,209549.0,195.58,196.26,194.59,195.5,209549.0
2018-10-11 12:30:00,195.4,195.55,194.5,194.76,91185.0,195.4,195.55,194.5,194.76,91185.0
2018-10-11 13:00:00,194.63,194.9,193.92,194.87,169002.0,194.63,194.9,193.92,194.87,169002.0
2018-10-11 13:30:00,194.88,194.98,193.9,194.64,71055.0,194.88,194.98,193.9,194.64,71055.0
2018-10-11 14:00:00,194.57,194.9,193.66,194.04,118905.0,194.57,194.9,193.66,194.04,118905.0
2018-10-11 14:30:00,193.98,194.15,192.02,192.53,216279.0,193.98,194.15,192.02,192.53,216279.0
2018-10-11 15:00:00,192.53,196.29,191.94,195.6,315311.0,192.53,196.29,191.94,195.6,315311.0
2018-10-11 15:30:00,195.56,198.14,194.26,198.0,715008.0,195.56,198.14,194.26,198.0,715008.0
2018-10-12 09:30:00,205.4,206.65,201.23,202.95,721304.0,205.4,206.65,201.23,202.95,721304.0
2018-10-12 10:00:00,202.96,203.93,202.09,202.23,189265.0,202.96,203.93,202.09,202.23,189265.0
2018-10-12 10:30:00,202.08,205.09,202.0,204.56,188789.0,202.08,205.09,202.0,204.56,188789.0
2018-10-12 11:00:00,204.68,204.84,202.75,203.55,214597.0,204.68,204.84,202.75,203.55,214597.0
2018-10-12 11:30:00,203.47,203.78,202.16,202.81,156398.0,203.47,203.78,202.16,202.81,156398.0
2018-10-12 12:00:00,202.71,204.21,202.33,203.64,143495.0,202.71,204.21,202.33,203.64,143495.0
2018-10-12 12:30:00,203.57,203.71,200.94,203.25,152960.0,203.57,203.71,200.94,203.25,152960.0
2018-10-12 13:00:00,203.23,203.81,202.34,203.22,86757.0,203.23,203.81,202.34,203.22,86757.0
2018-10-12 13:30:00,203.22,203.91,202.66,203.04,80244.0,203.22,203.91,202.66,203.04,80244.0
2018-10-12 14:00:00,203.13,203.93,202.59,203.93,112787.0,203.13,203.93,202.59,203.93,112787.0
2018-10-12 14:30:00,203.71,204.74,202.81,204.55,83305.0,203.71,204.74,202.81,204.55,83305.0
2018-10-12 15:00:00,204.57,204.7,203.59,204.38,154526.0,204.57,204.7,203.59,204.38,154526.0
2018-10-12 15:30:00,204.41,204.79,203.47,204.38,373458.0,204.41,204.79,203.47,204.38,373458.0
2018-10-15 09:30:00,201.5,203.69,200.46,200.59,255998.0,201.5,203.69,200.46,200.59,255998.0
2018-10-15 10:00:00,200.69,200.83,199.3,199.75,138298.0,200.69,200.83,199.3,199.75,138298.0
2018-10-15 10:30:00,199.65,200.25,198.78,198.99,79902.0,199.65,200.25,198.78,198.99,79902.0
2018-10-15 11:00:00,199.0,201.07,198.9,201.07,119098.0,199.0,201.07,198.9,201.07,119098.0
2018-10-15 11:30:00,201.1,201.43,200.14,200.14,67357.0,201.1,201.43,200.14,200.14,67357.0
2018-10-15 12:00:00,200.19,200.77,199.8,200.61,38231.0,200.19,200.77,199.8,200.61,38231.0
2018-10-15 12:30:00,200.79,201.78,200.76,201.25,33670.0,200.79,201.78,200.76,201.25,33670.0
2018-10-15 13:00:00,201.41,202.2,200.87,200.88,71113.0,201.41,202.2,200.87,200.88,71113.0
2018-10-15 13:30:00,200.86,201.97,200.73,201.42,24934.0,200.86,201.97,200.73,201.42,24934.0
2018-10-15 14:00:00,201.16,201.35,200.38,200.43,41155.0,201.16,201.35,200.38,200.43,41155.0
2018-10-15 14:30:00,200.31,201.26,200.29,200.92,59688.0,200.31,201.26,200.29,200.92,59688.0
2018-10-15 15:00:00,200.78,201.13,200.21,200.78,53000.0,200.78,201.13,200.21,200.78,53000.0
2018-10-15 15:30:00,200.66,200.78,199.85,200.09,186374.0,200.66,200.78,199.85,200.09,186374.0
2018-10-16 09:30:00,202.0,202.21,201.1,202.06,277086.0,202.0,202.21,201.1,202.06,277086.0
2018-10-16 10:00:00,202.17,202.25,200.3,200.39,143728.0,202.17,202.25,200.3,200.39,143728.0
2018-10-16 10:30:00,200.33,201.52,199.71,201.11,137646.0,200.33,201.52,199.71,201.11,137646.0
2018-10-16 11:00:00,201.16,202.4,200.65,202.06,163344.0,201.16,202.4,200.65,202.06,163344.0
2018-10-16 11:30:00,201.99,203.4,201.94,203.29,96210.0,201.99,203.4,201.94,203.29,96210.0
2018-10-16 12:00:00,203.38,203.4,202.47,202.53,66866.0,203.38,203.4,202.47,202.53,66866.0
2018-10-16 12:30:00,202.59,202.76,202.36,202.73,64851.0,202.59,202.76,202.36,202.73,64851.0
2018-10-16 13:00:00,202.72,203.12,202.04,202.22,72620.0,202.72,203.12,202.04,202.22,72620.0
2018-10-16 13:30:00,202.29,202.64,201.89,202.18,52358.0,202.29,202.64,201.89,202.18,52358.0
2018-10-16 14:00:00,202.24,202.71,202.19,202.59,48600.0,202.24,202.71,202.19,202.59,48600.0
2018-10-16 14:30:00,202.64,203.4,202.57,202.84,166458.0,202.64,203.4,202.57,202.84,166458.0
2018-10-16 15:00:00,202.79,203.28,202.59,203.03,80527.0,202.79,203.28,202.59,203.03,80527.0
2018-10-16 15:30:00,203.01,203.67,202.94,203.33,268571.0,203.01,203.67,202.94,203.33,268571.0
2018-10-17 09:30:00,203.74,203.75,200.39,200.47,198654.0,203.74,203.75,200.39,200.47,198654.0
2018-10-17 10:00:00,200.35,201.38,199.65,200.29,70980.0,200.35,201.38,199.65,200.29,70980.0
2018-10-17 10:30:00,200.46,200.88,199.4,200.48,88516.0,200.46,200.88,199.4,200.48,88516.0
2018-10-17 11:00:00,200.51,200.77,199.57,199.65,79395.0,200.51,200.77,199.57,199.65,79395.0
2018-10-17 11:30:00,199.61,200.35,198.75,199.02,111712.0,199.61,200.35,198.75,199.02,111712.0
2018-10-17 12:00:00,199.13,200.42,198.78,199.99,142998.0,199.13,200.42,198.78,199.99,142998.0
2018-10-17 12:30:00,199.89,200.9,199.59,200.88,38830.0,199.89,200.9,199.59,200.88,38830.0
2018-10-17 13:00:00,200.88,201.82,200.63,200.96,69167.0,200.88,201.82,200.63,200.96,69167.0
2018-10-17 13:30:00,201.16,201.54,200.85,201.54,54317.0,201.16,201.54,200.85,201.54,54317.0
2018-10-17 14:00:00,201.45,202.08,200.01,200.24,89233.0,201.45,202.08,200.01,200.24,89233.0
2018-10-17 14:30:00,200.1,201.25,200.1,201.12,31734.0,200.1,201.25,200.1,201.12,31734.0
2018-10-17 15:00:00,200.95,201.18,200.29,200.88,45314.0,200.95,201.18,200.29,200.88,45314.0
2018-10-17 15:30:00,200.8,201.01,200.14,200.68,171703.0,200.8,201.01,200.14,200.68,171703.0
2018-10-18 09:30:00,197.51,197.97,193.56,196.0,426817.0,197.51,197.97,193.56,196.0,426817.0
2018-10-18 10:00:00,195.84,196.39,194.4,194.58,274567.0,195.84,196.39,194.4,194.58,274567.0
2018-10-18 10:30:00,194.56,194.91,193.11,194.18,549660.0,194.56,194.91,193.11,194.18,549660.0
2018-10-18 11:00:00,194.16,194.28,192.26,192.36,314212.0,194.16,194.28,192.26,192.36,314212.0
2018-10-18 11:30:00,192.26,192.43,190.1,190.62,375734.0,192.26,192.43,190.1,190.62,375734.0
2018-10-18 12:00:00,190.51,192.3,190.31,192.2,168385.0,190.51,192.3,190.31,192.2,168385.0
2018-10-18 12:30:00,192.16,192.66,191.6,191.98,185905.0,192.16,192.66,191.6,191.98,185905.0
2018-10-18 13:00:00,191.98,192.07,190.3,190.91,160252.0,191.98,192.07,190.3,190.91,160252.0
2018-10-18 13:30:00,190.95,192.35,190.65,192.28,127693.0,190.95,192.35,190.65,192.28,127693.0
2018-10-18 14:00:00,192.26,192.95,191.5,192.11,133177.0,192.26,192.95,191.5,192.11,133177.0
2018-10-18 14:30:00,191.99,193.3,191.82,192.3,102718.0,191.99,193.3,191.82,192.3,102718.0
2018-10-18 15:00:00,192.36,192.64,191.48,192.08,154970.0,192.36,192.64,191.48,192.08,154970.0
2018-10-18 15:30:00,192.06,192.16,191.38,191.85,407851.0,192.06,192.16,191.38,191.85,407851.0
2018-10-19 09:30:00,194.01,197.25,193.37,196.02,482455.0,194.01,197.25,193.37,196.02,482455.0
2018-10-19 10:00:00,196.11,196.87,195.51,195.65,134068.0,196.11,196.87,195.51,195.65,134068.0
2018-10-19 10:30:00,195.58,195.69,193.97,194.55,159740.0,195.58,195.69,193.97,194.55,159740.0
2018-10-19 11:00:00,194.66,195.18,193.57,193.8,82089.0,194.66,195.18,193.57,193.8,82089.0
2018-10-19 11:30:00,193.83,194.38,193.41,193.83,78604.0,193.83,194.38,193.41,193.83,78604.0
2018-10-19 12:00:00,193.84,194.04,192.17,192.49,95759.0,193.84,194.04,192.17,192.49,95759.0
2018-10-19 12:30:00,192.34,193.47,191.89,192.95,91937.0,192.34,193.47,191.89,192.95,91937.0
2018-10-19 13:00:00,192.89,193.28,192.18,192.88,78748.0,192.89,193.28,192.18,192.88,78748.0
2018-10-19 13:30:00,192.8,193.26,191.91,191.91,70598.0,192.8,193.26,191.91,191.91,70598.0
2018-10-19 14:00:00,191.9,192.21,190.89,191.98,146763.0,191.9,192.21,190.89,191.98,146763.0
2018-10-19 14:30:00,191.99,192.24,191.18,191.86,77196.0,191.99,192.24,191.18,191.86,77196.0
2018-10-19 15:00:00,191.89,193.17,191.87,193.17,156764.0,191.89,193.17,191.87,193.17,156764.0
2018-10-19 15:30:00,193.15,193.16,191.75,191.92,312460.0,193.15,193.16,191.75,191.92,312460.0
2018-10-22 09:30:00,197.87,198.71,195.0,195.67,486285.0,197.87,198.71,195.0,195.67,486285.0
2018-10-22 10:00:00,195.72,196.51,194.73,195.22,88814.0,195.72,196.51,194.73,195.22,88814.0
2018-10-22 10:30:00,194.94,198.03,194.78,197.49,144134.0,194.94,198.03,194.78,197.49,144134.0
2018-10-22 11:00:00,197.35,197.91,196.12,197.23,228048.0,197.35,197.91,196.12,197.23,228048.0
2018-10-22 11:30:00,197.22,197.59,196.06,196.76,143520.0,197.22,197.59,196.06,196.76,143520.0
2018-10-22 12:00:00,196.79,197.52,195.92,196.42,111422.0,196.79,197.52,195.92,196.42,111422.0
2018-10-22 12:30:00,196.56,196.99,196.13,196.7,66879.0,196.56,196.99,196.13,196.7,66879.0
2018-10-22 13:00:00,196.62,197.48,196.48,196.96,151924.0,196.62,197.48,196.48,196.96,151924.0
2018-10-22 13:30:00,196.96,197.68,196.8,197.05,73090.0,196.96,197.68,196.8,197.05,73090.0
2018-10-22 14:00:00,197.05,197.6,196.9,196.95,39529.0,197.05,197.6,196.9,196.95,39529.0
2018-10-22 14:30:00,196.95,197.83,196.95,197.75,62344.0,196.95,197.83,196.95,197.75,62344.0
2018-10-22 15:00:00,197.67,198.5,197.52,197.75,84372.0,197.67,198.5,197.52,197.75,84372.0
2018-10-22 15:30:00,197.62,198.49,196.18,196.18,294893.0,197.62,198.49,196.18,196.18,294893.0
2018-10-23 09:30:00,190.14,190.98,188.0,189.36,479110.0,190.14,190.98,188.0,189.36,479110.0
2018-10-23 10:00:00,189.25,189.86,187.87,189.6,275008.0,189.25,189.86,187.87,189.6,275008.0
2018-10-23 10:30:00,189.52,189.83,188.5,189.55,138985.0,189.52,189.83,188.5,189.55,138985.0
2018-10-23 11:00:00,189.5,191.99,189.26,191.97,217464.0,189.5,191.99,189.26,191.97,217464.0
2018-10-23 11:30:00,191.96,192.28,191.2,191.95,159063.0,191.96,192.28,191.2,191.95,159063.0
2018-10-23 12:00:00,191.94,193.7,191.86,193.57,137725.0,191.94,193.7,191.86,193.57,137725.0
2018-10-23 12:30:00,193.54,194.96,193.22,193.35,103605.0,193.54,194.96,193.22,193.35,103605.0
2018-10-23 13:00:00,193.23,194.05,192.0,192.09,139414.0,193.23,194.05,192.0,192.09,139414.0
2018-10-23 13:30:00,192.18,192.72,191.44,192.12,107287.0,192.18,192.72,191.44,192.12,107287.0
2018-10-23 14:00:00,192.17,193.64,192.11,192.76,126537.0,192.17,193.64,192.11,192.76,126537.0
2018-10-23 14:30:00,192.71,194.02,192.71,193.66,95266.0,192.71,194.02,192.71,193.66,95266.0
2018-10-23 15:00:00,193.63,193.81,192.91,193.21,116069.0,193.63,193.81,192.91,193.21,116069.0
2018-10-23 15:30:00,193.25,193.69,192.98,193.42,290587.0,193.25,193.69,192.98,193.42,290587.0
2018-10-24 09:30:00,193.24,193.24,191.2,191.61,286782.0,193.24,193.24,191.2,191.61,286782.0
2018-10-24 10:00:00,191.61,192.31,190.7,191.14,155359.0,191.61,192.31,190.7,191.14,155359.0
2018-10-24 10:30:00,191.13,191.5,190.1,190.92,144451.0,191.13,191.5,190.1,190.92,144451.0
2018-10-24 11:00:00,190.99,191.04,189.35,189.41,170460.0,190.99,191.04,189.35,189.41,170460.0
2018-10-24 11:30:00,189.38,190.33,188.81,190.09,168512.0,189.38,190.33,188.81,190.09,168512.0
2018-10-24 12:00:00,190.17,190.3,189.16,189.25,89892.0,190.17,190.3,189.16,189.25,89892.0
2018-10-24 12:30:00,189.21,189.73,188.8,189.55,139344.0,189.21,189.73,188.8,189.55,139344.0
2018-10-24 13:00:00,189.53,189.56,188.42,188.58,146626.0,189.53,189.56,188.42,188.58,146626.0
2018-10-24 13:30:00,188.66,188.89,187.13,187.46,142415.0,188.66,188.89,187.13,187.46,142415.0
2018-10-24 14:00:00,187.43,188.31,186.91,187.99,294989.0,187.43,188.31,186.91,187.99,294989.0
2018-10-24 14:30:00,188.03,188.18,187.1,187.61,133633.0,188.03,188.18,187.1,187.61,133633.0
2018-10-24 15:00:00,187.61,187.61,185.66,185.7,178382.0,187.61,187.61,185.66,185.7,178382.0
2018-10-24 15:30:00,185.71,185.99,184.02,184.37,655991.0,185.71,185.99,184.02,184.37,655991.0
2018-10-25 09:30:00,186.21,188.72,185.79,188.26,357250.0,186.21,188.72,185.79,188.26,357250.0
2018-10-25 10:00:00,188.36,190.44,187.82,190.01,165890.0,188.36,190.44,187.82,190.01,165890.0
2018-10-25 10:30:00,190.04,190.88,189.58,189.76,160877.0,190.04,190.88,189.58,189.76,160877.0
2018-10-25 11:00:00,189.69,191.1,189.22,190.78,116034.0,189.69,191.1,189.22,190.78,116034.0
2018-10-25 11:30:00,190.83,191.39,190.5,190.66,90296.0,190.83,191.39,190.5,190.66,90296.0
2018-10-25 12:00:00,190.62,191.04,189.6,190.01,101861.0,190.62,191.04,189.6,190.01,101861.0
2018-10-25 12:30:00,190.1,190.91,190.1,190.57,58895.0,190.1,190.91,190.1,190.57,58895.0
2018-10-25 13:00:00,190.68,191.11,190.33,190.85,57650.0,190.68,191.11,190.33,190.85,57650.0
2018-10-25 13:30:00,190.95,191.4,190.59,190.88,59249.0,190.95,191.4,190.59,190.88,59249.0
2018-10-25 14:00:00,190.9,191.93,190.62,191.52,86852.0,190.9,191.93,190.62,191.52,86852.0
2018-10-25 14:30:00,191.57,192.52,191.34,191.81,110718.0,191.57,192.52,191.34,191.81,110718.0
2018-10-25 15:00:00,191.82,191.86,191.02,191.18,123320.0,191.82,191.86,191.02,191.18,123320.0
2018-10-25 15:30:00,191.24,191.49,190.0,190.43,372137.0,191.24,191.49,190.0,190.43,372137.0
2018-10-26 09:30:00,183.91,187.01,182.6,186.99,460939.0,183.91,187.01,182.6,186.99,460939.0
2018-10-26 10:00:00,186.91,186.99,184.62,185.48,176162.0,186.91,186.99,184.62,185.48,176162.0
2018-10-26 10:30:00,185.47,186.6,184.8,185.29,135649.0,185.47,186.6,184.8,185.29,135649.0
2018-10-26 11:00:00,185.1,188.89,184.94,188.3,139060.0,185.1,188.89,184.94,188.3,139060.0
2018-10-26 11:30:00,188.47,189.65,187.45,189.12,160927.0,188.47,189.65,187.45,189.12,160927.0
2018-10-26 12:00:00,189.08,190.43,188.88,189.1,109306.0,189.08,190.43,188.88,189.1,109306.0
2018-10-26 12:30:00,189.13,191.07,188.89,190.06,125021.0,189.13,191.07,188.89,190.06,125021.0
2018-10-26 13:00:00,190.03,191.35,189.44,189.46,100960.0,190.03,191.35,189.44,189.46,100960.0
2018-10-26 13:30:00,189.37,190.04,188.6,189.84,66292.0,189.37,190.04,188.6,189.84,66292.0
2018-10-26 14:00:00,189.93,189.94,188.32,189.48,57760.0,189.93,189.94,188.32,189.48,57760.0
2018-10-26 14:30:00,189.36,189.51,187.89,187.98,55508.0,189.36,189.51,187.89,187.98,55508.0
2018-10-26 15:00:00,188.06,188.7,187.23,188.49,91208.0,188.06,188.7,187.23,188.49,91208.0
2018-10-26 15:30:00,188.35,189.24,187.75,188.56,291035.0,188.35,189.24,187.75,188.56,291035.0
2018-10-29 09:30:00,190.74,190.74,186.0,186.81,474039.0,190.74,190.74,186.0,186.81,474039.0
2018-10-29 10:00:00,186.81,187.26,185.54,185.63,231753.0,186.81,187.26,185.54,185.63,231753.0
2018-10-29 10:30:00,185.72,186.8,185.22,186.59,180851.0,185.72,186.8,185.22,186.59,180851.0
2018-10-29 11:00:00,186.6,187.52,185.02,185.47,213238.0,186.6,187.52,185.02,185.47,213238.0
2018-10-29 11:30:00,185.44,187.0,184.6,186.12,271776.0,185.44,187.0,184.6,186.12,271776.0
2018-10-29 12:00:00,186.06,186.18,183.19,183.9,208425.0,186.06,186.18,183.19,183.9,208425.0
2018-10-29 12:30:00,183.84,185.26,183.4,184.56,112345.0,183.84,185.26,183.4,184.56,112345.0
2018-10-29 13:00:00,184.55,185.88,184.55,184.91,105346.0,184.55,185.88,184.55,184.91,105346.0
2018-10-29 13:30:00,184.93,185.75,184.69,184.69,64638.0,184.93,185.75,184.69,184.69,64638.0
2018-10-29 14:00:00,184.67,184.83,183.12,183.59,136306.0,184.67,184.83,183.12,183.59,136306.0
2018-10-29 14:30:00,183.45,183.58,182.18,182.4,161559.0,183.45,183.58,182.18,182.4,161559.0
2018-10-29 15:00:00,182.43,182.43,179.81,180.53,287308.0,182.43,182.43,179.81,180.53,287308.0
2018-10-29 15:30:00,180.52,182.2,178.1,181.72,634410.0,180.52,182.2,178.1,181.72,634410.0
2018-10-30 09:30:00,181.75,181.75,177.8,179.75,760474.0,181.75,181.75,177.8,179.75,760474.0
2018-10-30 10:00:00,179.8,181.68,179.19,179.89,521212.0,179.8,181.68,179.19,179.89,521212.0
2018-10-30 10:30:00,179.98,180.45,179.16,180.29,262758.0,179.98,180.45,179.16,180.29,262758.0
2018-10-30 11:00:00,180.4,181.06,179.69,180.95,285575.0,180.4,181.06,179.69,180.95,285575.0
2018-10-30 11:30:00,181.0,182.59,180.86,181.04,216585.0,181.0,182.59,180.86,181.04,216585.0
2018-10-30 12:00:00,181.02,181.99,180.7,181.5,128990.0,181.02,181.99,180.7,181.5,128990.0
2018-10-30 12:30:00,181.52,182.0,180.79,181.22,173505.0,181.52,182.0,180.79,181.22,173505.0
2018-10-30 13:00:00,181.15,181.86,180.91,180.91,214822.0,181.15,181.86,180.91,180.91,214822.0
2018-10-30 13:30:00,180.92,181.48,180.07,181.48,101532.0,180.92,181.48,180.07,181.48,101532.0
2018-10-30 14:00:00,181.57,181.98,180.92,181.62,109858.0,181.57,181.98,180.92,181.62,109858.0
2018-10-30 14:30:00,181.6,182.4,181.23,182.08,153324.0,181.6,182.4,181.23,182.08,153324.0
2018-10-30 15:00:00,182.19,183.19,181.49,182.88,194657.0,182.19,183.19,181.49,182.88,194657.0
2018-10-30 15:30:00,182.91,183.6,182.58,183.39,419229.0,182.91,183.6,182.58,183.39,419229.0
2018-10-31 09:30:00,184.4,191.39,181.91,191.28,1436447.0,184.4,191.39,181.91,191.28,1436447.0
2018-10-31 10:00:00,191.29,192.46,188.06,188.87,506464.0,191.29,192.46,188.06,188.87,506464.0
2018-10-31 10:30:00,188.57,190.24,186.78,187.42,258889.0,188.57,190.24,186.78,187.42,258889.0
2018-10-31 11:00:00,187.53,188.25,185.12,185.84,330667.0,187.53,188.25,185.12,185.84,330667.0
2018-10-31 11:30:00,185.76,187.15,185.23,187.06,269032.0,185.76,187.15,185.23,187.06,269032.0
2018-10-31 12:00:00,187.06,188.45,186.22,187.95,163818.0,187.06,188.45,186.22,187.95,163818.0
2018-10-31 12:30:00,187.96,188.98,187.64,188.88,133546.0,187.96,188.98,187.64,188.88,133546.0
2018-10-31 13:00:00,188.86,189.57,188.2,188.38,132892.0,188.86,189.57,188.2,188.38,132892.0
2018-10-31 13:30:00,188.37,189.0,187.75,188.81,133960.0,188.37,189.0,187.75,188.81,133960.0
2018-10-31 14:00:00,188.81,190.0,188.52,189.51,155548.0,188.81,190.0,188.52,189.51,155548.0
2018-10-31 14:30:00,189.46,190.29,188.97,190.13,201192.0,189.46,190.29,188.97,190.13,201192.0
2018-10-31 15:00:00,190.13,190.98,189.42,190.13,242827.0,190.13,190.98,189.42,190.13,242827.0
2018-10-31 15:30:00,190.13,190.72,189.79,190.05,539108.0,190.13,190.72,189.79,190.05,539108.0
2018-11-01 09:30:00,192.02,192.46,185.0,186.31,621274.0,192.02,192.46,185.0,186.31,621274.0
2018-11-01 10:00:00,186.22,189.86,185.25,189.8,351360.0,186.22,189.86,185.25,189.8,351360.0
2018-11-01 10:30:00,189.74,194.89,189.15,194.34,522900.0,189.74,194.89,189.15,194.34,522900.0
2018-11-01 11:00:00,194.36,198.4,194.13,197.01,481313.0,194.36,198.4,194.13,197.01,481313.0
2018-11-01 11:30:00,196.92,198.88,196.55,197.63,348807.0,196.92,198.88,196.55,197.63,348807.0
2018-11-01 12:00:00,197.63,198.88,196.16,198.62,314238.0,197.63,198.88,196.16,198.62,314238.0
2018-11-01 12:30:00,198.52,200.63,198.52,200.37,366738.0,198.52,200.63,198.52,200.37,366738.0
2018-11-01 13:00:00,200.24,200.61,199.76,200.28,127618.0,200.24,200.61,199.76,200.28,127618.0
2018-11-01 13:30:00,200.31,201.39,199.55,200.48,243650.0,200.31,201.39,199.55,200.48,243650.0
2018-11-01 14:00:00,200.47,200.5,199.0,200.25,129443.0,200.47,200.5,199.0,200.25,129443.0
2018-11-01 14:30:00,200.25,200.88,199.94,200.18,185563.0,200.25,200.88,199.94,200.18,185563.0
2018-11-01 15:00:00,200.13,200.51,199.0,200.41,288708.0,200.13,200.51,199.0,200.41,288708.0
2018-11-01 15:30:00,200.4,202.13,200.12,201.48,766190.0,200.4,202.13,200.12,201.48,766190.0
2018-11-02 09:30:00,203.23,206.25,199.01,202.17,703806.0,203.23,206.25,199.01,202.17,703806.0
2018-11-02 10:00:00,202.22,202.98,198.51,198.7,240457.0,202.22,202.98,198.51,198.7,240457.0
2018-11-02 10:30:00,198.52,198.56,196.64,198.0,386059.0,198.52,198.56,196.64,198.0,386059.0
2018-11-02 11:00:00,198.0,198.08,195.09,195.68,192535.0,198.0,198.08,195.09,195.68,192535.0
2018-11-02 11:30:00,195.69,196.72,195.34,195.93,142414.0,195.69,196.72,195.34,195.93,142414.0
2018-11-02 12:00:00,196.0,197.11,195.63,195.7,158602.0,196.0,197.11,195.63,195.7,158602.0
2018-11-02 12:30:00,195.8,195.97,193.15,194.19,225123.0,195.8,195.97,193.15,194.19,225123.0
2018-11-02 13:00:00,194.14,195.08,193.46,194.61,84553.0,194.14,195.08,193.46,194.61,84553.0
2018-11-02 13:30:00,194.62,195.08,193.8,194.72,99798.0,194.62,195.08,193.8,194.72,99798.0
2018-11-02 14:00:00,194.65,195.17,192.03,194.92,266941.0,194.65,195.17,192.03,194.92,266941.0
2018-11-02 14:30:00,194.96,195.95,194.2,194.34,234084.0,194.96,195.95,194.2,194.34,234084.0
2018-11-02 15:00:00,194.34,195.06,193.29,193.54,142008.0,194.34,195.06,193.29,193.54,142008.0
2018-11-02 15:30:00,193.58,194.79,193.18,194.63,524332.0,193.58,194.79,193.18,194.63,524332.0
2018-11-05 09:30:00,194.01,197.17,192.8,192.95,395450.0,194.01,197.17,192.8,192.95,395450.0
2018-11-05 10:00:00,192.91,193.3,191.0,192.0,190071.0,192.91,193.3,191.0,192.0,190071.0
2018-11-05 10:30:00,192.0,192.67,190.49,192.4,164951.0,192.0,192.67,190.49,192.4,164951.0
2018-11-05 11:00:00,192.31,193.19,191.08,191.3,129109.0,192.31,193.19,191.08,191.3,129109.0
2018-11-05 11:30:00,191.41,192.06,190.34,190.7,98556.0,191.41,192.06,190.34,190.7,98556.0
2018-11-05 12:00:00,190.82,191.27,190.25,190.8,83660.0,190.82,191.27,190.25,190.8,83660.0
2018-11-05 12:30:00,190.8,190.94,189.7,190.2,64441.0,190.8,190.94,189.7,190.2,64441.0
2018-11-05 13:00:00,190.14,190.37,189.66,189.98,53565.0,190.14,190.37,189.66,189.98,53565.0
2018-11-05 13:30:00,189.92,190.91,189.41,190.15,138629.0,189.92,190.91,189.41,190.15,138629.0
2018-11-05 14:00:00,190.1,190.34,189.71,190.12,143907.0,190.1,190.34,189.71,190.12,143907.0
2018-11-05 14:30:00,190.17,190.17,189.15,189.8,191811.0,190.17,190.17,189.15,189.8,191811.0
2018-11-05 15:00:00,189.81,189.96,189.24,189.63,94187.0,189.81,189.96,189.24,189.63,94187.0
2018-11-05 15:30:00,189.69,190.65,189.4,190.59,330590.0,189.69,190.65,189.4,190.59,330590.0
2018-11-06 09:30:00,190.65,194.72,190.42,194.5,398653.0,190.65,194.72,190.42,194.5,398653.0
2018-11-06 10:00:00,194.43,194.58,193.2,194.01,144072.0,194.43,194.58,193.2,194.01,144072.0
2018-11-06 10:30:00,194.07,194.1,192.35,192.35,109543.0,194.07,194.1,192.35,192.35,109543.0
2018-11-06 11:00:00,192.36,193.71,191.73,193.31,92891.0,192.36,193.71,191.73,193.31,92891.0
2018-11-06 11:30:00,193.23,193.84,192.66,193.55,44331.0,193.23,193.84,192.66,193.55,44331.0
2018-11-06 12:00:00,193.57,193.94,193.15,193.63,32281.0,193.57,193.94,193.15,193.63,32281.0
2018-11-06 12:30:00,193.63,194.05,193.26,193.3,48712.0,193.63,194.05,193.26,193.3,48712.0
2018-11-06 13:00:00,193.39,193.39,192.31,192.48,44461.0,193.39,193.39,192.31,192.48,44461.0
2018-11-06 13:30:00,192.5,192.97,192.5,192.92,38133.0,192.5,192.97,192.5,192.92,38133.0
2018-11-06 14:00:00,192.8,192.86,191.79,192.01,63724.0,192.8,192.86,191.79,192.01,63724.0
2018-11-06 14:30:00,191.9,192.38,191.73,192.06,51289.0,191.9,192.38,191.73,192.06,51289.0
2018-11-06 15:00:00,192.15,192.73,191.91,192.5,61021.0,192.15,192.73,191.91,192.5,61021.0
2018-11-06 15:30:00,192.57,192.63,192.08,192.44,163584.0,192.57,192.63,192.08,192.44,163584.0
2018-11-07 09:30:00,196.01,196.02,193.31,193.36,242749.0,196.01,196.02,193.31,193.36,242749.0
2018-11-07 10:00:00,193.14,194.75,193.14,194.52,98445.0,193.14,194.75,193.14,194.52,98445.0
2018-11-07 10:30:00,194.44,195.23,193.81,193.82,84367.0,194.44,195.23,193.81,193.82,84367.0
2018-11-07 11:00:00,194.03,194.08,193.03,193.22,88199.0,194.03,194.08,193.03,193.22,88199.0
2018-11-07 11:30:00,193.21,194.0,192.35,193.89,126187.0,193.21,194.0,192.35,193.89,126187.0
2018-11-07 12:00:00,193.89,194.11,192.85,193.19,69880.0,193.89,194.11,192.85,193.19,69880.0
2018-11-07 12:30:00,193.19,194.31,193.13,194.05,68643.0,193.19,194.31,193.13,194.05,68643.0
2018-11-07 13:00:00,193.96,194.43,193.54,194.13,61532.0,193.96,194.43,193.54,194.13,61532.0
2018-11-07 13:30:00,194.17,194.42,193.74,194.39,64015.0,194.17,194.42,193.74,194.39,64015.0
2018-11-07 14:00:00,194.4,194.52,193.98,194.26,56192.0,194.4,194.52,193.98,194.26,56192.0
2018-11-07 14:30:00,194.26,194.3,193.63,193.71,59799.0,194.26,194.3,193.63,193.71,59799.0
2018-11-07 15:00:00,193.7,194.05,193.6,193.93,63064.0,193.7,194.05,193.6,193.93,63064.0
2018-11-07 15:30:00,193.93,195.41,193.88,195.41,385740.0,193.93,195.41,193.88,195.41,385740.0
2018-11-08 09:30:00,193.7,195.75,192.0,195.72,290962.0,193.7,195.75,192.0,195.72,290962.0
2018-11-08 10:00:00,195.59,195.7,193.07,193.96,94329.0,195.59,195.7,193.07,193.96,94329.0
2018-11-08 10:30:00,193.8,194.31,193.35,193.87,77831.0,193.8,194.31,193.35,193.87,77831.0
2018-11-08 11:00:00,194.0,194.03,191.18,192.42,100988.0,194.0,194.03,191.18,192.42,100988.0
2018-11-08 11:30:00,192.29,192.52,190.3,190.47,150577.0,192.29,192.52,190.3,190.47,150577.0
2018-11-08 12:00:00,190.52,190.72,189.7,190.05,100869.0,190.52,190.72,189.7,190.05,100869.0
2018-11-08 12:30:00,190.01,190.79,189.73,189.85,59228.0,190.01,190.79,189.73,189.85,59228.0
2018-11-08 13:00:00,189.85,189.96,189.42,189.45,65914.0,189.85,189.96,189.42,189.45,65914.0
2018-11-08 13:30:00,189.41,189.55,188.78,189.4,95724.0,189.41,189.55,188.78,189.4,95724.0
2018-11-08 14:00:00,189.4,189.8,188.8,188.81,71218.0,189.4,189.8,188.8,188.81,71218.0
2018-11-08 14:30:00,188.88,188.94,188.08,188.2,86245.0,188.88,188.94,188.08,188.2,86245.0
2018-11-08 15:00:00,188.15,188.76,188.0,188.41,91550.0,188.15,188.76,188.0,188.41,91550.0
2018-11-08 15:30:00,188.37,188.85,187.98,188.55,411942.0,188.37,188.85,187.98,188.55,411942.0
2018-11-09 09:30:00,184.48,186.25,183.4,185.46,344487.0,184.48,186.25,183.4,185.46,344487.0
2018-11-09 10:00:00,185.52,186.0,181.78,183.12,240589.0,185.52,186.0,181.78,183.12,240589.0
2018-11-09 10:30:00,183.11,184.44,182.84,183.58,107102.0,183.11,184.44,182.84,183.58,107102.0
2018-11-09 11:00:00,183.64,184.1,182.87,183.1,162149.0,183.64,184.1,182.87,183.1,162149.0
2018-11-09 11:30:00,183.0,183.22,181.7,181.76,182362.0,183.0,183.22,181.7,181.76,182362.0
2018-11-09 12:00:00,181.66,183.2,181.65,182.65,111423.0,181.66,183.2,181.65,182.65,111423.0
2018-11-09 12:30:00,182.83,183.37,182.43,182.47,79865.0,182.83,183.37,182.43,182.47,79865.0
2018-11-09 13:00:00,182.46,182.82,181.94,182.15,80839.0,182.46,182.82,181.94,182.15,80839.0
2018-11-09 13:30:00,182.11,182.94,181.94,182.08,87283.0,182.11,182.94,181.94,182.08,87283.0
2018-11-09 14:00:00,182.11,182.58,181.99,182.27,79328.0,182.11,182.58,181.99,182.27,79328.0
2018-11-09 14:30:00,182.24,183.92,182.22,183.18,87372.0,182.24,183.92,182.22,183.18,87372.0
2018-11-09 15:00:00,183.23,183.8,182.91,183.49,84647.0,183.23,183.8,182.91,183.49,84647.0
2018-11-09 15:30:00,183.5,183.95,183.31,183.75,304890.0,183.5,183.95,183.31,183.75,304890.0
2018-11-12 09:30:00,183.47,183.57,180.37,180.95,200774.0,183.47,183.57,180.37,180.95,200774.0
2018-11-12 10:00:00,180.78,182.17,180.26,181.79,114827.0,180.78,182.17,180.26,181.79,114827.0
2018-11-12 10:30:00,181.69,181.69,179.57,179.83,99816.0,181.69,181.69,179.57,179.83,99816.0
2018-11-12 11:00:00,179.89,180.62,179.15,179.19,96989.0,179.89,180.62,179.15,179.19,96989.0
2018-11-12 11:30:00,179.1,180.62,178.89,180.46,136864.0,179.1,180.62,178.89,180.46,136864.0
2018-11-12 12:00:00,180.46,182.24,180.45,181.06,100024.0,180.46,182.24,180.45,181.06,100024.0
2018-11-12 12:30:00,181.04,181.66,180.47,181.3,97401.0,181.04,181.66,180.47,181.3,97401.0
2018-11-12 13:00:00,181.32,181.35,180.56,180.93,78065.0,181.32,181.35,180.56,180.93,78065.0
2018-11-12 13:30:00,180.93,181.07,180.46,180.63,98420.0,180.93,181.07,180.46,180.63,98420.0
2018-11-12 14:00:00,180.68,182.12,180.66,181.43,56142.0,180.68,182.12,180.66,181.43,56142.0
2018-11-12 14:30:00,181.36,181.76,180.72,180.72,72338.0,181.36,181.76,180.72,180.72,72338.0
2018-11-12 15:00:00,180.67,181.27,180.53,180.76,86204.0,180.67,181.27,180.53,180.76,86204.0
2018-11-12 15:30:00,180.76,181.07,179.94,180.55,362099.0,180.76,181.07,179.94,180.55,362099.0
2018-11-13 09:30:00,181.77,185.41,181.31,181.35,364563.0,181.77,185.41,181.31,181.35,364563.0
2018-11-13 10:00:00,181.35,182.85,180.22,181.57,222055.0,181.35,182.85,180.22,181.57,222055.0
2018-11-13 10:30:00,181.56,183.86,181.46,183.59,224498.0,181.56,183.86,181.46,183.59,224498.0
2018-11-13 11:00:00,183.59,185.07,183.56,184.2,432368.0,183.59,185.07,183.56,184.2,432368.0
2018-11-13 11:30:00,184.13,184.46,183.68,184.14,237056.0,184.13,184.46,183.68,184.14,237056.0
2018-11-13 12:00:00,184.13,184.24,183.32,183.84,172599.0,184.13,184.24,183.32,183.84,172599.0
2018-11-13 12:30:00,183.59,184.28,182.68,183.37,72007.0,183.59,184.28,182.68,183.37,72007.0
2018-11-13 13:00:00,183.35,184.16,183.3,184.0,63100.0,183.35,184.16,183.3,184.0,63100.0
2018-11-13 13:30:00,184.0,184.32,183.54,183.86,64565.0,184.0,184.32,183.54,183.86,64565.0
2018-11-13 14:00:00,183.68,184.21,183.12,183.99,49778.0,183.68,184.21,183.12,183.99,49778.0
2018-11-13 14:30:00,183.99,184.12,182.76,183.45,40147.0,183.99,184.12,182.76,183.45,40147.0
2018-11-13 15:00:00,183.36,184.06,182.79,183.09,50996.0,183.36,184.06,182.79,183.09,50996.0
2018-11-13 15:30:00,183.05,184.03,182.91,183.34,175900.0,183.05,184.03,182.91,183.34,175900.0
2018-11-14 09:30:00,185.5,186.54,184.67,185.87,410662.0,185.5,186.54,184.67,185.87,410662.0
2018-11-14 10:00:00,186.0,186.48,181.67,185.73,129000.0,186.0,186.48,181.67,185.73,129000.0
2018-11-14 10:30:00,185.63,185.95,184.62,185.6,91192.0,185.63,185.95,184.62,185.6,91192.0
2018-11-14 11:00:00,185.66,185.66,184.3,185.16,66989.0,185.66,185.66,184.3,185.16,66989.0
2018-11-14 11:30:00,185.21,186.05,184.39,186.0,97149.0,185.21,186.05,184.39,186.0,97149.0
2018-11-14 12:00:00,186.09,186.37,185.11,186.12,85579.0,186.09,186.37,185.11,186.12,85579.0
2018-11-14 12:30:00,186.03,186.03,184.59,184.73,46229.0,186.03,186.03,184.59,184.73,46229.0
2018-11-14 13:00:00,184.66,186.18,184.6,185.87,53511.0,184.66,186.18,184.6,185.87,53511.0
2018-11-14 13:30:00,186.04,186.2,185.01,185.68,33084.0,186.04,186.2,185.01,185.68,33084.0
2018-11-14 14:00:00,185.67,185.84,183.91,185.14,92815.0,185.67,185.84,183.91,185.14,92815.0
2018-11-14 14:30:00,185.13,186.61,184.92,186.4,82745.0,185.13,186.61,184.92,186.4,82745.0
2018-11-14 15:00:00,186.4,186.98,185.98,186.19,284389.0,186.4,186.98,185.98,186.19,284389.0
2018-11-14 15:30:00,186.08,186.38,184.86,185.06,315846.0,186.08,186.38,184.86,185.06,315846.0
2018-11-15 09:30:00,186.8,188.5,186.07,187.45,286088.0,186.8,188.5,186.07,187.45,286088.0
2018-11-15 10:00:00,187.44,188.21,186.68,186.94,96189.0,187.44,188.21,186.68,186.94,96189.0
2018-11-15 10:30:00,186.94,187.4,185.37,186.61,86133.0,186.94,187.4,185.37,186.61,86133.0
2018-11-15 11:00:00,186.6,188.45,186.24,187.66,173687.0,186.6,188.45,186.24,187.66,173687.0
2018-11-15 11:30:00,187.61,188.33,187.23,187.66,85004.0,187.61,188.33,187.23,187.66,85004.0
2018-11-15 12:00:00,187.61,187.87,186.87,187.71,46878.0,187.61,187.87,186.87,187.71,46878.0
2018-11-15 12:30:00,187.61,187.75,186.41,186.66,47298.0,187.61,187.75,186.41,186.66,47298.0
2018-11-15 13:00:00,186.72,187.8,186.03,187.62,90853.0,186.72,187.8,186.03,187.62,90853.0
2018-11-15 13:30:00,187.67,188.0,186.53,187.29,115805.0,187.67,188.0,186.53,187.29,115805.0
2018-11-15 14:00:00,187.43,187.78,186.73,187.23,76415.0,187.43,187.78,186.73,187.23,76415.0
2018-11-15 14:30:00,187.25,188.05,187.06,187.97,78531.0,187.25,188.05,187.06,187.97,78531.0
2018-11-15 15:00:00,187.92,188.01,186.01,186.28,123176.0,187.92,188.01,186.01,186.28,123176.0
2018-11-15 15:30:00,186.28,188.43,186.28,188.41,204885.0,186.28,188.43,186.28,188.41,204885.0
2018-11-16 09:30:00,187.07,188.0,183.59,185.7,233356.0,187.07,188.0,183.59,185.7,233356.0
2018-11-16 10:00:00,185.73,186.46,184.75,185.72,136290.0,185.73,186.46,184.75,185.72,136290.0
2018-11-16 10:30:00,185.7,186.28,184.6,184.77,47017.0,185.7,186.28,184.6,184.77,47017.0
2018-11-16 11:00:00,184.76,185.28,184.33,184.95,63329.0,184.76,185.28,184.33,184.95,63329.0
2018-11-16 11:30:00,184.94,185.29,184.46,184.98,54997.0,184.94,185.29,184.46,184.98,54997.0
2018-11-16 12:00:00,184.9,184.91,183.9,184.22,42272.0,184.9,184.91,183.9,184.22,42272.0
2018-11-16 12:30:00,184.06,186.75,183.96,186.15,90962.0,184.06,186.75,183.96,186.15,90962.0
2018-11-16 13:00:00,186.23,186.32,185.24,185.63,54838.0,186.23,186.32,185.24,185.63,54838.0
2018-11-16 13:30:00,185.62,186.19,185.35,185.61,36069.0,185.62,186.19,185.35,185.61,36069.0
2018-11-16 14:00:00,185.62,186.51,185.46,186.49,29727.0,185.62,186.51,185.46,186.49,29727.0
2018-11-16 14:30:00,186.41,187.71,186.37,187.68,52012.0,186.41,187.71,186.37,187.68,52012.0
2018-11-16 15:00:00,187.71,187.85,187.05,187.34,51143.0,187.71,187.85,187.05,187.34,51143.0
2018-11-16 15:30:00,187.34,187.68,186.74,187.03,195976.0,187.34,187.68,186.74,187.03,195976.0
2018-11-19 09:30:00,185.86,186.59,182.93,184.31,232739.0,185.86,186.59,182.93,184.31,232739.0
2018-11-19 10:00:00,184.18,184.38,182.72,183.63,108155.0,184.18,184.38,182.72,183.63,108155.0
2018-11-19 10:30:00,183.63,186.29,183.32,186.29,78192.0,183.63,186.29,183.32,186.29,78192.0
2018-11-19 11:00:00,186.22,186.96,184.96,185.21,158009.0,186.22,186.96,184.96,185.21,158009.0
2018-11-19 11:30:00,185.18,185.26,182.66,183.29,76868.0,185.18,185.26,182.66,183.29,76868.0
2018-11-19 12:00:00,183.28,183.6,182.19,182.73,94645.0,183.28,183.6,182.19,182.73,94645.0
2018-11-19 12:30:00,182.6,182.88,182.05,182.73,53282.0,182.6,182.88,182.05,182.73,53282.0
2018-11-19 13:00:00,182.67,182.91,181.89,182.79,66522.0,182.67,182.91,181.89,182.79,66522.0
2018-11-19 13:30:00,182.79,183.37,182.25,182.41,74629.0,182.79,183.37,182.25,182.41,74629.0
2018-11-19 14:00:00,182.4,183.12,182.05,182.9,73384.0,182.4,183.12,182.05,182.9,73384.0
2018-11-19 14:30:00,182.76,183.34,182.31,183.19,112111.0,182.76,183.34,182.31,183.19,112111.0
2018-11-19 15:00:00,183.14,183.78,182.39,182.5,83855.0,183.14,183.78,182.39,182.5,83855.0
2018-11-19 15:30:00,182.55,183.37,182.04,183.11,561729.0,182.55,183.37,182.04,183.11,561729.0
2018-11-20 09:30:00,177.6,179.73,175.5,177.48,405894.0,177.6,179.73,175.5,177.48,405894.0
2018-11-20 10:00:00,177.58,178.77,176.6,177.11,262876.0,177.58,178.77,176.6,177.11,262876.0
2018-11-20 10:30:00,177.02,179.35,176.81,179.23,230784.0,177.02,179.35,176.81,179.23,230784.0
2018-11-20 11:00:00,179.32,179.96,177.87,178.08,247428.0,179.32,179.96,177.87,178.08,247428.0
2018-11-20 11:30:00,178.11,178.72,177.77,178.53,137717.0,178.11,178.72,177.77,178.53,137717.0
2018-11-20 12:00:00,178.53,178.61,177.63,178.33,125569.0,178.53,178.61,177.63,178.33,125569.0
2018-11-20 12:30:00,178.27,178.55,176.93,177.09,57326.0,178.27,178.55,176.93,177.09,57326.0
2018-11-20 13:00:00,177.0,177.89,176.54,176.73,52228.0,177.0,177.89,176.54,176.73,52228.0
2018-11-20 13:30:00,176.73,177.13,176.07,176.6,75853.0,176.73,177.13,176.07,176.6,75853.0
2018-11-20 14:00:00,176.4,176.98,175.32,176.45,125849.0,176.4,176.98,175.32,176.45,125849.0
2018-11-20 14:30:00,176.47,177.13,176.2,176.51,62585.0,176.47,177.13,176.2,176.51,62585.0
2018-11-20 15:00:00,176.46,176.87,175.5,176.66,85417.0,176.46,176.87,175.5,176.66,85417.0
2018-11-20 15:30:00,176.55,177.5,176.12,177.49,413070.0,176.55,177.5,176.12,177.49,413070.0
2018-11-21 09:30:00,180.02,183.77,179.52,183.77,322016.0,180.02,183.77,179.52,183.77,322016.0
2018-11-21 10:00:00,183.7,186.0,183.7,185.63,275700.0,183.7,186.0,183.7,185.63,275700.0
2018-11-21 10:30:00,185.66,185.89,184.33,184.74,119913.0,185.66,185.89,184.33,184.74,119913.0
2018-11-21 11:00:00,184.68,186.1,184.52,185.41,110062.0,184.68,186.1,184.52,185.41,110062.0
2018-11-21 11:30:00,185.45,185.58,184.42,184.5,79067.0,185.45,185.58,184.42,184.5,79067.0
2018-11-21 12:00:00,184.5,185.43,184.4,185.28,48351.0,184.5,185.43,184.4,185.28,48351.0
2018-11-21 12:30:00,185.29,186.07,184.97,185.58,50393.0,185.29,186.07,184.97,185.58,50393.0
2018-11-21 13:00:00,185.57,186.27,185.18,185.38,63785.0,185.57,186.27,185.18,185.38,63785.0
2018-11-21 13:30:00,185.4,185.63,185.08,185.5,52224.0,185.4,185.63,185.08,185.5,52224.0
2018-11-21 14:00:00,185.45,185.52,184.57,184.73,55512.0,185.45,185.52,184.57,184.73,55512.0
2018-11-21 14:30:00,184.79,185.04,184.06,184.38,52474.0,184.79,185.04,184.06,184.38,52474.0
2018-11-21 15:00:00,184.44,185.88,184.44,185.74,109619.0,184.44,185.88,184.44,185.74,109619.0
2018-11-21 15:30:00,185.69,185.75,183.64,183.66,420311.0,185.69,185.75,183.64,183.66,420311.0
2018-11-23 09:30:00,181.38,183.31,181.0,182.16,187046.0,181.38,183.31,181.0,182.16,187046.0
2018-11-23 10:00:00,182.17,183.17,181.63,182.11,118237.0,182.17,183.17,181.63,182.11,118237.0
2018-11-23 10:30:00,182.1,183.09,181.88,182.67,62758.0,182.1,183.09,181.88,182.67,62758.0
2018-11-23 11:00:00,182.62,183.29,182.03,182.3,57653.0,182.62,183.29,182.03,182.3,57653.0
2018-11-23 11:30:00,182.3,182.51,181.29,181.55,67233.0,182.3,182.51,181.29,181.55,67233.0
2018-11-23 12:00:00,181.52,182.54,181.45,181.98,65230.0,181.52,182.54,181.45,181.98,65230.0
2018-11-23 12:30:00,182.04,182.68,181.8,182.61,191858.0,182.04,182.68,181.8,182.61,191858.0
2018-11-26 09:30:00,186.26,186.87,184.01,186.14,203682.0,186.26,186.87,184.01,186.14,203682.0
2018-11-26 10:00:00,186.3,186.31,185.17,185.61,79727.0,186.3,186.31,185.17,185.61,79727.0
2018-11-26 10:30:00,185.5,186.13,185.18,186.13,49256.0,185.5,186.13,185.18,186.13,49256.0
2018-11-26 11:00:00,186.06,186.07,184.93,185.84,113138.0,186.06,186.07,184.93,185.84,113138.0
2018-11-26 11:30:00,185.71,186.04,185.3,185.98,55083.0,185.71,186.04,185.3,185.98,55083.0
2018-11-26 12:00:00,185.82,186.2,185.15,185.3,70875.0,185.82,186.2,185.15,185.3,70875.0
2018-11-26 12:30:00,185.29,185.29,184.55,185.2,57849.0,185.29,185.29,184.55,185.2,57849.0
2018-11-26 13:00:00,185.17,185.35,183.83,184.09,176169.0,185.17,185.35,183.83,184.09,176169.0
2018-11-26 13:30:00,184.17,184.89,184.13,184.77,39057.0,184.17,184.89,184.13,184.77,39057.0
2018-11-26 14:00:00,184.74,185.37,184.56,185.16,40924.0,184.74,185.37,184.56,185.16,40924.0
2018-11-26 14:30:00,185.24,185.71,185.24,185.47,40463.0,185.24,185.71,185.24,185.47,40463.0
2018-11-26 15:00:00,185.55,185.61,185.02,185.21,64372.0,185.55,185.61,185.02,185.21,64372.0
2018-11-26 15:30:00,185.31,185.65,185.04,185.18,217916.0,185.31,185.65,185.04,185.18,217916.0
2018-11-27 09:30:00,183.6,184.27,181.67,183.7,213994.0,183.6,184.27,181.67,183.7,213994.0
2018-11-27 10:00:00,183.52,185.0,183.14,184.25,118735.0,183.52,185.0,183.14,184.25,118735.0
2018-11-27 10:30:00,184.27,185.09,183.72,184.64,52152.0,184.27,185.09,183.72,184.64,52152.0
2018-11-27 11:00:00,184.56,185.25,184.37,184.65,116313.0,184.56,185.25,184.37,184.65,116313.0
2018-11-27 11:30:00,184.7,184.71,183.45,183.82,72134.0,184.7,184.71,183.45,183.82,72134.0
2018-11-27 12:00:00,183.87,184.19,182.8,183.0,55216.0,183.87,184.19,182.8,183.0,55216.0
2018-11-27 12:30:00,182.93,183.46,182.28,182.28,55074.0,182.93,183.46,182.28,182.28,55074.0
2018-11-27 13:00:00,182.4,182.71,181.11,181.99,118715.0,182.4,182.71,181.11,181.99,118715.0
2018-11-27 13:30:00,182.13,182.62,181.93,182.44,58269.0,182.13,182.62,181.93,182.44,58269.0
2018-11-27 14:00:00,182.5,183.56,182.49,183.24,174234.0,182.5,183.56,182.49,183.24,174234.0
2018-11-27 14:30:00,183.28,183.46,182.61,182.68,62078.0,183.28,183.46,182.61,182.68,62078.0
2018-11-27 15:00:00,182.61,182.96,182.04,182.21,126371.0,182.61,182.96,182.04,182.21,126371.0
2018-11-27 15:30:00,182.16,182.86,181.91,182.79,723667.0,182.16,182.86,181.91,182.79,723667.0
2018-11-28 09:30:00,185.8,187.9,185.0,186.69,472140.0,185.8,187.9,185.0,186.69,472140.0
2018-11-28 10:00:00,186.65,186.85,184.05,184.25,145125.0,186.65,186.85,184.05,184.25,145125.0
2018-11-28 10:30:00,184.18,184.35,182.36,182.45,113190.0,184.18,184.35,182.36,182.45,113190.0
2018-11-28 11:00:00,182.51,182.8,181.74,182.21,110123.0,182.51,182.8,181.74,182.21,110123.0
2018-11-28 11:30:00,182.22,182.55,181.75,182.37,112952.0,182.22,182.55,181.75,182.37,112952.0
2018-11-28 12:00:00,182.36,185.39,182.33,185.12,187439.0,182.36,185.39,182.33,185.12,187439.0
2018-11-28 12:30:00,185.05,185.9,184.64,185.13,120214.0,185.05,185.9,184.64,185.13,120214.0
2018-11-28 13:00:00,185.14,185.23,184.46,184.76,79629.0,185.14,185.23,184.46,184.76,79629.0
2018-11-28 13:30:00,184.81,185.79,184.81,185.47,57205.0,184.81,185.79,184.81,185.47,57205.0
2018-11-28 14:00:00,185.49,186.39,185.4,186.21,81261.0,185.49,186.39,185.4,186.21,81261.0
2018-11-28 14:30:00,186.16,186.61,186.04,186.17,116088.0,186.16,186.61,186.04,186.17,116088.0
2018-11-28 15:00:00,186.09,187.42,185.93,187.32,246616.0,186.09,187.42,185.93,187.32,246616.0
2018-11-28 15:30:00,187.31,188.5,187.12,188.46,673448.0,187.31,188.5,187.12,188.46,673448.0
2018-11-29 09:30:00,186.5,187.49,183.75,184.17,329543.0,186.5,187.49,183.75,184.17,329543.0
2018-11-29 10:00:00,184.01,184.68,182.75,183.33,172972.0,184.01,184.68,182.75,183.33,172972.0
2018-11-29 10:30:00,183.5,184.89,182.44,182.99,191801.0,183.5,184.89,182.44,182.99,191801.0
2018-11-29 11:00:00,182.93,184.8,182.76,184.8,121070.0,182.93,184.8,182.76,184.8,121070.0
2018-11-29 11:30:00,184.8,185.11,183.45,183.53,127816.0,184.8,185.11,183.45,183.53,127816.0
2018-11-29 12:00:00,183.52,183.53,182.57,183.34,190726.0,183.52,183.53,182.57,183.34,190726.0
2018-11-29 12:30:00,183.28,184.32,183.28,183.94,92183.0,183.28,184.32,183.28,183.94,92183.0
2018-11-29 13:00:00,184.0,184.0,182.97,183.45,73651.0,184.0,184.0,182.97,183.45,73651.0
2018-11-29 13:30:00,183.39,184.15,183.27,183.69,70426.0,183.39,184.15,183.27,183.69,70426.0
2018-11-29 14:00:00,183.7,184.5,183.59,184.31,85416.0,183.7,184.5,183.59,184.31,85416.0
2018-11-29 14:30:00,184.29,184.63,184.03,184.16,102406.0,184.29,184.63,184.03,184.16,102406.0
2018-11-29 15:00:00,184.21,184.24,182.69,182.95,262356.0,184.21,184.24,182.69,182.95,262356.0
2018-11-29 15:30:00,182.87,183.53,182.51,183.47,662701.0,182.87,183.53,182.51,183.47,662701.0
2018-11-30 09:30:00,183.17,185.7,182.38,185.26,261372.0,183.17,185.7,182.38,185.26,261372.0
2018-11-30 10:00:00,185.3,186.45,185.1,185.77,112665.0,185.3,186.45,185.1,185.77,112665.0
2018-11-30 10:30:00,185.96,187.46,185.74,187.35,98634.0,185.96,187.46,185.74,187.35,98634.0
2018-11-30 11:00:00,187.34,187.48,186.17,186.75,91757.0,187.34,187.48,186.17,186.75,91757.0
2018-11-30 11:30:00,186.51,186.96,186.14,186.65,78856.0,186.51,186.96,186.14,186.65,78856.0
2018-11-30 12:00:00,186.67,186.68,185.71,185.79,50759.0,186.67,186.68,185.71,185.79,50759.0
2018-11-30 12:30:00,185.85,186.53,185.74,186.26,61594.0,185.85,186.53,185.74,186.26,61594.0
2018-11-30 13:00:00,186.3,186.57,186.0,186.5,35585.0,186.3,186.57,186.0,186.5,35585.0
2018-11-30 13:30:00,186.5,187.59,186.43,187.59,62963.0,186.5,187.59,186.43,187.59,62963.0
2018-11-30 14:00:00,187.56,188.0,187.21,187.96,119719.0,187.56,188.0,187.21,187.96,119719.0
2018-11-30 14:30:00,187.96,188.5,187.65,188.23,83953.0,187.96,188.5,187.65,188.23,83953.0
2018-11-30 15:00:00,188.35,189.19,188.0,188.7,119224.0,188.35,189.19,188.0,188.7,119224.0
2018-11-30 15:30:00,188.72,189.59,188.07,188.14,575187.0,188.72,189.59,188.07,188.14,575187.0
2018-12-03 09:30:00,196.0,196.0,191.49,192.26,782364.0,196.0,196.0,191.49,192.26,782364.0
2018-12-03 10:00:00,192.32,193.59,191.72,192.68,246086.0,192.32,193.59,191.72,192.68,246086.0
2018-12-03 10:30:00,192.75,193.27,191.75,192.23,153828.0,192.75,193.27,191.75,192.23,153828.0
2018-12-03 11:00:00,192.26,192.44,189.93,190.46,268268.0,192.26,192.44,189.93,190.46,268268.0
2018-12-03 11:30:00,190.5,191.66,190.47,191.51,203542.0,190.5,191.66,190.47,191.51,203542.0
2018-12-03 12:00:00,191.58,192.79,191.56,192.34,111771.0,191.58,192.79,191.56,192.34,111771.0
2018-12-03 12:30:00,192.33,192.44,191.5,191.91,127281.0,192.33,192.44,191.5,191.91,127281.0
2018-12-03 13:00:00,192.04,192.5,190.77,190.78,99261.0,192.04,192.5,190.77,190.78,99261.0
2018-12-03 13:30:00,190.82,191.23,190.1,190.13,108316.0,190.82,191.23,190.1,190.13,108316.0
2018-12-03 14:00:00,190.15,190.71,189.21,190.0,140832.0,190.15,190.71,189.21,190.0,140832.0
2018-12-03 14:30:00,189.95,190.19,189.68,190.15,72858.0,189.95,190.19,189.68,190.15,72858.0
2018-12-03 15:00:00,190.09,191.1,189.63,191.03,109120.0,190.09,191.1,189.63,191.03,109120.0
2018-12-03 15:30:00,190.94,191.36,190.66,191.36,365935.0,190.94,191.36,190.66,191.36,365935.0
2018-12-04 09:30:00,191.84,193.5,188.19,188.71,333082.0,191.84,193.5,188.19,188.71,333082.0
2018-12-04 10:00:00,188.78,190.06,188.28,188.6,164456.0,188.78,190.06,188.28,188.6,164456.0
2018-12-04 10:30:00,188.56,189.15,187.73,189.03,255018.0,188.56,189.15,187.73,189.03,255018.0
2018-12-04 11:00:00,189.03,189.23,188.08,188.33,110822.0,189.03,189.23,188.08,188.33,110822.0
2018-12-04 11:30:00,188.27,188.29,186.5,186.59,116628.0,188.27,188.29,186.5,186.59,116628.0
2018-12-04 12:00:00,186.5,186.65,183.83,183.94,182857.0,186.5,186.65,183.83,183.94,182857.0
2018-12-04 12:30:00,183.89,184.59,183.25,183.4,200601.0,183.89,184.59,183.25,183.4,200601.0
2018-12-04 13:00:00,183.4,183.51,180.68,181.35,232739.0,183.4,183.51,180.68,181.35,232739.0
2018-12-04 13:30:00,181.23,182.88,180.68,182.23,232143.0,181.23,182.88,180.68,182.23,232143.0
2018-12-04 14:00:00,182.23,184.0,181.98,183.03,157429.0,182.23,184.0,181.98,183.03,157429.0
2018-12-04 14:30:00,183.09,184.05,182.6,182.6,135642.0,183.09,184.05,182.6,182.6,135642.0
2018-12-04 15:00:00,182.57,182.6,180.38,180.47,195962.0,182.57,182.6,180.38,180.47,195962.0
2018-12-04 15:30:00,180.53,182.66,180.0,182.66,709246.0,180.53,182.66,180.0,182.66,709246.0
2018-12-06 09:30:00,176.24,177.9,174.66,176.02,586742.0,176.24,177.9,174.66,176.02,586742.0
2018-12-06 10:00:00,176.1,180.48,175.98,179.89,243886.0,176.1,180.48,175.98,179.89,243886.0
2018-12-06 10:30:00,179.86,181.17,179.0,180.64,228534.0,179.86,181.17,179.0,180.64,228534.0
2018-12-06 11:00:00,180.64,181.5,180.01,180.26,311925.0,180.64,181.5,180.01,180.26,311925.0
2018-12-06 11:30:00,180.23,180.36,178.9,180.25,261653.0,180.23,180.36,178.9,180.25,261653.0
2018-12-06 12:00:00,180.3,182.77,179.27,182.49,308417.0,180.3,182.77,179.27,182.49,308417.0
2018-12-06 12:30:00,182.51,183.49,182.04,182.04,163562.0,182.51,183.49,182.04,182.04,163562.0
2018-12-06 13:00:00,182.0,182.02,180.47,180.49,73894.0,182.0,182.02,180.47,180.49,73894.0
2018-12-06 13:30:00,180.46,181.17,179.54,180.83,92562.0,180.46,181.17,179.54,180.83,92562.0
2018-12-06 14:00:00,180.87,181.23,179.41,180.36,119643.0,180.87,181.23,179.41,180.36,119643.0
2018-12-06 14:30:00,180.24,180.48,179.25,180.34,123420.0,180.24,180.48,179.25,180.34,123420.0
2018-12-06 15:00:00,180.31,180.72,179.67,180.1,140770.0,180.31,180.72,179.67,180.1,140770.0
2018-12-06 15:30:00,180.13,181.0,179.98,180.69,308737.0,180.13,181.0,179.98,180.69,308737.0
2018-12-07 09:30:00,180.11,184.9,179.56,184.36,274758.0,180.11,184.9,179.56,184.36,274758.0
2018-12-07 10:00:00,184.46,185.15,180.7,181.31,243899.0,184.46,185.15,180.7,181.31,243899.0
2018-12-07 10:30:00,181.3,181.66,180.05,181.45,84396.0,181.3,181.66,180.05,181.45,84396.0
2018-12-07 11:00:00,181.39,181.57,179.35,179.57,110475.0,181.39,181.57,179.35,179.57,110475.0
2018-12-07 11:30:00,179.52,180.6,179.06,179.35,125470.0,179.52,180.6,179.06,179.35,125470.0
2018-12-07 12:00:00,179.37,180.52,179.34,180.45,95602.0,179.37,180.52,179.34,180.45,95602.0
2018-12-07 12:30:00,180.34,181.26,179.74,180.99,96722.0,180.34,181.26,179.74,180.99,96722.0
2018-12-07 13:00:00,180.98,181.76,180.64,181.21,86696.0,180.98,181.76,180.64,181.21,86696.0
2018-12-07 13:30:00,181.24,181.24,179.69,179.94,101870.0,181.24,181.24,179.69,179.94,101870.0
2018-12-07 14:00:00,179.92,180.79,179.67,180.58,88893.0,179.92,180.79,179.67,180.58,88893.0
2018-12-07 14:30:00,180.69,180.87,178.88,178.93,94808.0,180.69,180.87,178.88,178.93,94808.0
2018-12-07 15:00:00,179.03,180.11,178.62,179.98,140256.0,179.03,180.11,178.62,179.98,140256.0
2018-12-07 15:30:00,180.0,180.43,178.85,179.82,438331.0,180.0,180.43,178.85,179.82,438331.0
2018-12-10 09:30:00,178.26,181.55,177.65,178.18,249193.0,178.26,181.55,177.65,178.18,249193.0
2018-12-10 10:00:00,178.01,179.3,177.18,177.53,125132.0,178.01,179.3,177.18,177.53,125132.0
2018-12-10 10:30:00,177.45,177.76,176.24,176.5,69909.0,177.45,177.76,176.24,176.5,69909.0
2018-12-10 11:00:00,176.46,176.46,174.25,175.21,123525.0,176.46,176.46,174.25,175.21,123525.0
2018-12-10 11:30:00,175.32,177.31,175.23,176.62,72178.0,175.32,177.31,175.23,176.62,72178.0
2018-12-10 12:00:00,176.62,177.69,176.57,177.27,88656.0,176.62,177.69,176.57,177.27,88656.0
2018-12-10 12:30:00,177.28,179.5,177.26,178.92,87491.0,177.28,179.5,177.26,178.92,87491.0
2018-12-10 13:00:00,179.01,179.57,178.18,178.18,60138.0,179.01,179.57,178.18,178.18,60138.0
2018-12-10 13:30:00,178.2,179.3,178.18,178.62,40546.0,178.2,179.3,178.18,178.62,40546.0
2018-12-10 14:00:00,178.65,179.46,178.41,179.18,43540.0,178.65,179.46,178.41,179.18,43540.0
2018-12-10 14:30:00,179.18,179.67,178.42,178.46,54178.0,179.18,179.67,178.42,178.46,54178.0
2018-12-10 15:00:00,178.61,179.0,178.44,178.86,94442.0,178.61,179.0,178.44,178.86,94442.0
2018-12-10 15:30:00,178.99,179.75,178.72,179.21,282043.0,178.99,179.75,178.72,179.21,282043.0
2018-12-11 09:30:00,181.81,182.1,179.78,180.06,383471.0,181.81,182.1,179.78,180.06,383471.0
2018-12-11 10:00:00,179.95,180.56,178.68,180.0,139074.0,179.95,180.56,178.68,180.0,139074.0
2018-12-11 10:30:00,179.99,180.13,177.05,177.46,160354.0,179.99,180.13,177.05,177.46,160354.0
2018-12-11 11:00:00,177.45,179.76,177.23,179.59,258163.0,177.45,179.76,177.23,179.59,258163.0
2018-12-11 11:30:00,179.58,179.7,178.78,179.27,101602.0,179.58,179.7,178.78,179.27,101602.0
2018-12-11 12:00:00,179.29,179.3,177.22,177.38,106029.0,179.29,179.3,177.22,177.38,106029.0
2018-12-11 12:30:00,177.37,178.39,177.01,178.15,156676.0,177.37,178.39,177.01,178.15,156676.0
2018-12-11 13:00:00,178.24,178.86,178.13,178.63,50308.0,178.24,178.86,178.13,178.63,50308.0
2018-12-11 13:30:00,178.64,178.64,176.01,176.55,93606.0,178.64,178.64,176.01,176.55,93606.0
2018-12-11 14:00:00,176.42,177.06,176.33,176.93,88219.0,176.42,177.06,176.33,176.93,88219.0
2018-12-11 14:30:00,176.92,177.61,176.44,176.97,159277.0,176.92,177.61,176.44,176.97,159277.0
2018-12-11 15:00:00,176.96,177.79,176.42,177.3,120831.0,176.96,177.79,176.42,177.3,120831.0
2018-12-11 15:30:00,177.42,177.82,176.59,176.85,458096.0,177.42,177.82,176.59,176.85,458096.0
2018-12-12 09:30:00,180.5,181.48,179.3,181.32,330842.0,180.5,181.48,179.3,181.32,330842.0
2018-12-12 10:00:00,181.45,182.07,180.38,180.39,206075.0,181.45,182.07,180.38,180.39,206075.0
2018-12-12 10:30:00,180.39,182.83,180.28,182.7,172989.0,180.39,182.83,180.28,182.7,172989.0
2018-12-12 11:00:00,182.7,182.92,181.75,182.0,102413.0,182.7,182.92,181.75,182.0,102413.0
2018-12-12 11:30:00,182.06,182.2,181.58,181.87,95311.0,182.06,182.2,181.58,181.87,95311.0
2018-12-12 12:00:00,181.87,182.19,181.41,182.19,79443.0,181.87,182.19,181.41,182.19,79443.0
2018-12-12 12:30:00,182.25,182.94,182.14,182.93,56253.0,182.25,182.94,182.14,182.93,56253.0
2018-12-12 13:00:00,182.95,182.95,182.44,182.47,44754.0,182.95,182.95,182.44,182.47,44754.0
2018-12-12 13:30:00,182.52,182.54,181.68,181.93,78956.0,182.52,182.54,181.68,181.93,78956.0
2018-12-12 14:00:00,181.98,182.12,180.68,180.68,172583.0,181.98,182.12,180.68,180.68,172583.0
2018-12-12 14:30:00,180.59,181.16,180.08,181.16,130272.0,180.59,181.16,180.08,181.16,130272.0
2018-12-12 15:00:00,181.09,181.64,180.83,180.94,81947.0,181.09,181.64,180.83,180.94,81947.0
2018-12-12 15:30:00,180.98,181.7,179.61,179.61,342344.0,180.98,181.7,179.61,179.61,342344.0
2018-12-13 09:30:00,182.39,182.5,180.28,181.09,187543.0,182.39,182.5,180.28,181.09,187543.0
2018-12-13 10:00:00,181.26,183.1,181.1,182.66,135380.0,181.26,183.1,181.1,182.66,135380.0
2018-12-13 10:30:00,182.63,182.84,180.46,181.6,114207.0,182.63,182.84,180.46,181.6,114207.0
2018-12-13 11:00:00,181.48,181.84,180.67,181.74,91307.0,181.48,181.84,180.67,181.74,91307.0
2018-12-13 11:30:00,181.7,182.0,180.72,180.83,50171.0,181.7,182.0,180.72,180.83,50171.0
2018-12-13 12:00:00,180.88,181.23,180.3,180.87,59167.0,180.88,181.23,180.3,180.87,59167.0
2018-12-13 12:30:00,180.85,181.45,180.8,181.08,27719.0,180.85,181.45,180.8,181.08,27719.0
2018-12-13 13:00:00,181.25,181.25,180.21,180.53,46177.0,181.25,181.25,180.21,180.53,46177.0
2018-12-13 13:30:00,180.48,181.36,180.32,180.4,71495.0,180.48,181.36,180.32,180.4,71495.0
2018-12-13 14:00:00,180.4,180.63,179.33,179.79,63793.0,180.4,180.63,179.33,179.79,63793.0
2018-12-13 14:30:00,179.77,179.93,179.2,179.8,62950.0,179.77,179.93,179.2,179.8,62950.0
2018-12-13 15:00:00,179.75,180.0,179.17,179.65,83241.0,179.75,180.0,179.17,179.65,83241.0
2018-12-13 15:30:00,179.64,180.47,179.18,179.9,187588.0,179.64,180.47,179.18,179.9,187588.0
2018-12-14 09:30:00,177.7,178.98,176.6,178.47,213270.0,177.7,178.98,176.6,178.47,213270.0
2018-12-14 10:00:00,178.46,180.51,178.21,178.67,211380.0,178.46,180.51,178.21,178.67,211380.0
2018-12-14 10:30:00,178.66,179.93,178.31,178.95,93455.0,178.66,179.93,178.31,178.95,93455.0
2018-12-14 11:00:00,178.76,179.25,178.28,179.06,81954.0,178.76,179.25,178.28,179.06,81954.0
2018-12-14 11:30:00,179.17,179.6,177.38,177.5,91939.0,179.17,179.6,177.38,177.5,91939.0
2018-12-14 12:00:00,177.57,178.9,177.54,178.55,62112.0,177.57,178.9,177.54,178.55,62112.0
2018-12-14 12:30:00,178.65,179.28,178.58,178.82,32795.0,178.65,179.28,178.58,178.82,32795.0
2018-12-14 13:00:00,178.7,179.15,178.21,178.5,43371.0,178.7,179.15,178.21,178.5,43371.0
2018-12-14 13:30:00,178.38,178.84,177.82,178.49,28416.0,178.38,178.84,177.82,178.49,28416.0
2018-12-14 14:00:00,178.55,178.88,177.94,178.19,43022.0,178.55,178.88,177.94,178.19,43022.0
2018-12-14 14:30:00,178.22,178.25,176.8,177.46,88543.0,178.22,178.25,176.8,177.46,88543.0
2018-12-14 15:00:00,177.4,177.8,176.75,177.28,89120.0,177.4,177.8,176.75,177.28,89120.0
2018-12-14 15:30:00,177.25,177.69,176.48,177.51,338145.0,177.25,177.69,176.48,177.51,338145.0
2018-12-17 09:30:00,176.58,176.78,173.9,174.24,210615.0,176.58,176.78,173.9,174.24,210615.0
2018-12-17 10:00:00,174.1,174.4,173.1,173.96,208898.0,174.1,174.4,173.1,173.96,208898.0
2018-12-17 10:30:00,174.03,174.65,172.62,174.31,160857.0,174.03,174.65,172.62,174.31,160857.0
2018-12-17 11:00:00,174.34,174.64,173.65,173.76,139875.0,174.34,174.64,173.65,173.76,139875.0
2018-12-17 11:30:00,173.85,173.88,172.82,173.07,139066.0,173.85,173.88,172.82,173.07,139066.0
2018-12-17 12:00:00,173.07,174.12,172.94,173.98,190165.0,173.07,174.12,172.94,173.98,190165.0
2018-12-17 12:30:00,173.88,175.43,173.3,174.25,309668.0,173.88,175.43,173.3,174.25,309668.0
2018-12-17 13:00:00,174.2,174.28,173.25,173.43,62229.0,174.2,174.28,173.25,173.43,62229.0
2018-12-17 13:30:00,173.48,173.76,171.2,171.2,179764.0,173.48,173.76,171.2,171.2,179764.0
2018-12-17 14:00:00,171.2,171.6,169.51,169.58,248723.0,171.2,171.6,169.51,169.58,248723.0
2018-12-17 14:30:00,169.76,170.87,169.41,170.06,155439.0,169.76,170.87,169.41,170.06,155439.0
2018-12-17 15:00:00,170.01,170.21,168.0,168.2,293921.0,170.01,170.21,168.0,168.2,293921.0
2018-12-17 15:30:00,168.23,170.23,167.53,170.18,820213.0,168.23,170.23,167.53,170.18,820213.0
2018-12-18 09:30:00,173.12,173.29,171.34,172.2,427758.0,173.12,173.29,171.34,172.2,427758.0
2018-12-18 10:00:00,172.26,172.36,170.5,171.11,162179.0,172.26,172.36,170.5,171.11,162179.0
2018-12-18 10:30:00,171.16,171.81,170.27,170.39,139260.0,171.16,171.81,170.27,170.39,139260.0
2018-12-18 11:00:00,170.5,170.87,169.94,170.41,158558.0,170.5,170.87,169.94,170.41,158558.0
2018-12-18 11:30:00,170.39,170.69,169.45,169.5,94330.0,170.39,170.69,169.45,169.5,94330.0
2018-12-18 12:00:00,169.51,170.7,169.27,169.27,132293.0,169.51,170.7,169.27,169.27,132293.0
2018-12-18 12:30:00,169.31,170.37,169.31,170.11,88627.0,169.31,170.37,169.31,170.11,88627.0
2018-12-18 13:00:00,170.14,170.44,169.51,169.63,84533.0,170.14,170.44,169.51,169.63,84533.0
2018-12-18 13:30:00,169.51,169.85,169.12,169.56,58509.0,169.51,169.85,169.12,169.56,58509.0
2018-12-18 14:00:00,169.56,170.14,169.39,169.7,89125.0,169.56,170.14,169.39,169.7,89125.0
2018-12-18 14:30:00,169.63,169.63,168.0,168.01,83661.0,169.63,169.63,168.0,168.01,83661.0
2018-12-18 15:00:00,168.0,168.18,167.21,167.69,156429.0,168.0,168.18,167.21,167.69,156429.0
2018-12-18 15:30:00,167.84,168.74,167.44,167.57,401263.0,167.84,168.74,167.44,167.57,401263.0
2018-12-19 09:30:00,167.94,169.14,167.04,168.15,327971.0,167.94,169.14,167.04,168.15,327971.0
2018-12-19 10:00:00,168.09,168.34,167.18,167.41,127004.0,168.09,168.34,167.18,167.41,127004.0
2018-12-19 10:30:00,167.46,168.04,167.14,167.34,149449.0,167.46,168.04,167.14,167.34,149449.0
2018-12-19 11:00:00,167.37,167.82,167.05,167.6,100753.0,167.37,167.82,167.05,167.6,100753.0
2018-12-19 11:30:00,167.62,168.17,167.61,167.89,144246.0,167.62,168.17,167.61,167.89,144246.0
2018-12-19 12:00:00,167.88,168.13,167.46,167.55,236228.0,167.88,168.13,167.46,167.55,236228.0
2018-12-19 12:30:00,167.56,167.8,167.11,167.45,99714.0,167.56,167.8,167.11,167.45,99714.0
2018-12-19 13:00:00,167.45,167.54,166.3,166.66,80825.0,167.45,167.54,166.3,166.66,80825.0
2018-12-19 13:30:00,166.66,167.64,166.37,167.5,92739.0,166.66,167.64,166.37,167.5,92739.0
2018-12-19 14:00:00,167.5,167.69,163.82,165.11,264430.0,167.5,167.69,163.82,165.11,264430.0
2018-12-19 14:30:00,165.1,165.88,161.42,161.97,270671.0,165.1,165.88,161.42,161.97,270671.0
2018-12-19 15:00:00,161.88,162.14,160.0,160.45,369696.0,161.88,162.14,160.0,160.45,369696.0
2018-12-19 15:30:00,160.56,162.65,160.18,162.48,665259.0,160.56,162.65,160.18,162.48,665259.0
2018-12-20 09:30:00,160.86,163.97,160.75,163.87,478459.0,160.86,163.97,160.75,163.87,478459.0
2018-12-20 10:00:00,163.81,164.47,162.64,163.95,287059.0,163.81,164.47,162.64,163.95,287059.0
2018-12-20 10:30:00,163.84,164.59,163.12,164.34,224877.0,163.84,164.59,163.12,164.34,224877.0
2018-12-20 11:00:00,164.38,164.57,163.56,163.85,373306.0,164.38,164.57,163.56,163.85,373306.0
2018-12-20 11:30:00,163.98,164.32,161.77,162.66,257459.0,163.98,164.32,161.77,162.66,257459.0
2018-12-20 12:00:00,162.63,162.87,161.14,162.31,202868.0,162.63,162.87,161.14,162.31,202868.0
2018-12-20 12:30:00,162.31,162.65,161.38,162.39,276303.0,162.31,162.65,161.38,162.39,276303.0
2018-12-20 13:00:00,162.33,162.33,161.04,161.88,125915.0,162.33,162.33,161.04,161.88,125915.0
2018-12-20 13:30:00,161.77,161.93,160.7,160.88,103614.0,161.77,161.93,160.7,160.88,103614.0
2018-12-20 14:00:00,161.05,161.84,159.83,161.65,120421.0,161.05,161.84,159.83,161.65,120421.0
2018-12-20 14:30:00,161.75,162.69,161.34,161.92,180894.0,161.75,162.69,161.34,161.92,180894.0
2018-12-20 15:00:00,161.85,161.95,160.84,161.33,102619.0,161.85,161.95,160.84,161.33,102619.0
2018-12-20 15:30:00,161.23,161.69,159.97,160.37,473996.0,161.23,161.69,159.97,160.37,473996.0
2018-12-21 09:30:00,162.77,162.77,160.24,161.0,488495.0,162.77,162.77,160.24,161.0,488495.0
2018-12-21 10:00:00,161.0,162.77,160.19,162.44,274927.0,161.0,162.77,160.19,162.44,274927.0
2018-12-21 10:30:00,162.5,162.56,161.44,161.55,189002.0,162.5,162.56,161.44,161.55,189002.0
2018-12-21 11:00:00,161.46,161.96,160.81,161.69,166094.0,161.46,161.96,160.81,161.69,166094.0
2018-12-21 11:30:00,161.89,162.0,159.74,159.83,189899.0,161.89,162.0,159.74,159.83,189899.0
2018-12-21 12:00:00,159.91,160.1,159.03,159.18,198873.0,159.91,160.1,159.03,159.18,198873.0
2018-12-21 12:30:00,159.12,160.0,158.67,158.92,95165.0,159.12,160.0,158.67,158.92,95165.0
2018-12-21 13:00:00,159.19,159.68,158.89,159.15,67043.0,159.19,159.68,158.89,159.15,67043.0
2018-12-21 13:30:00,159.16,160.24,159.04,159.81,75362.0,159.16,160.24,159.04,159.81,75362.0
2018-12-21 14:00:00,159.78,160.04,159.05,159.53,96360.0,159.78,160.04,159.05,159.53,96360.0
2018-12-21 14:30:00,159.53,160.18,159.17,159.41,141068.0,159.53,160.18,159.17,159.41,141068.0
2018-12-21 15:00:00,159.54,159.65,156.58,156.67,153102.0,159.54,159.65,156.58,156.67,153102.0
2018-12-21 15:30:00,156.66,157.7,156.25,157.42,580715.0,156.66,157.7,156.25,157.42,580715.0
2018-12-24 09:30:00,155.29,157.93,155.25,157.17,272572.0,155.29,157.93,155.25,157.17,272572.0
2018-12-24 10:00:00,157.37,159.11,157.25,158.93,175463.0,157.37,159.11,157.25,158.93,175463.0
2018-12-24 10:30:00,159.0,160.8,158.65,160.74,236858.0,159.0,160.8,158.65,160.74,236858.0
2018-12-24 11:00:00,160.75,161.45,159.83,161.05,162845.0,160.75,161.45,159.83,161.05,162845.0
2018-12-24 11:30:00,161.13,161.48,160.21,160.48,162207.0,161.13,161.48,160.21,160.48,162207.0
2018-12-24 12:00:00,160.51,161.05,159.22,159.27,169693.0,160.51,161.05,159.22,159.27,169693.0
2018-12-24 12:30:00,159.41,159.8,155.74,156.75,452198.0,159.41,159.8,155.74,156.75,452198.0
2018-12-26 09:30:00,158.32,159.41,156.46,156.53,218212.0,158.32,159.41,156.46,156.53,218212.0
2018-12-26 10:00:00,156.68,157.18,155.33,156.39,215668.0,156.68,157.18,155.33,156.39,215668.0
2018-12-26 10:30:00,156.47,156.9,154.83,155.03,131157.0,156.47,156.9,154.83,155.03,131157.0
2018-12-26 11:00:00,155.17,157.48,154.61,157.26,109612.0,155.17,157.48,154.61,157.26,109612.0
2018-12-26 11:30:00,157.39,158.07,156.89,158.0,112556.0,157.39,158.07,156.89,158.0,112556.0
2018-12-26 12:00:00,158.2,158.63,157.62,157.99,159477.0,158.2,158.63,157.62,157.99,159477.0
2018-12-26 12:30:00,158.09,159.09,157.93,158.73,109031.0,158.09,159.09,157.93,158.73,109031.0
2018-12-26 13:00:00,158.89,159.34,158.06,158.85,167099.0,158.89,159.34,158.06,158.85,167099.0
2018-12-26 13:30:00,158.87,159.44,158.79,159.42,102465.0,158.87,159.44,158.79,159.42,102465.0
2018-12-26 14:00:00,159.46,160.03,158.99,159.24,102712.0,159.46,160.03,158.99,159.24,102712.0
2018-12-26 14:30:00,159.28,160.0,159.22,160.0,57246.0,159.28,160.0,159.22,160.0,57246.0
2018-12-26 15:00:00,159.95,161.0,159.62,160.83,113441.0,159.95,161.0,159.62,160.83,113441.0
2018-12-26 15:30:00,160.87,163.17,160.73,162.99,412618.0,160.87,163.17,160.73,162.99,412618.0
2018-12-27 09:30:00,160.54,161.95,159.12,159.81,317614.0,160.54,161.95,159.12,159.81,317614.0
2018-12-27 10:00:00,159.77,160.46,158.11,158.19,213587.0,159.77,160.46,158.11,158.19,213587.0
2018-12-27 10:30:00,158.19,159.36,158.08,159.16,107396.0,158.19,159.36,158.08,159.16,107396.0
2018-12-27 11:00:00,159.1,160.27,158.9,160.11,124077.0,159.1,160.27,158.9,160.11,124077.0
2018-12-27 11:30:00,160.21,160.44,158.41,158.89,113162.0,160.21,160.44,158.41,158.89,113162.0
2018-12-27 12:00:00,158.8,158.89,157.5,157.83,83114.0,158.8,158.89,157.5,157.83,83114.0
2018-12-27 12:30:00,157.71,158.3,157.5,158.02,67407.0,157.71,158.3,157.5,158.02,67407.0
2018-12-27 13:00:00,157.91,158.33,157.61,157.83,73985.0,157.91,158.33,157.61,157.83,73985.0
2018-12-27 13:30:00,157.79,158.14,156.53,156.69,105446.0,157.79,158.14,156.53,156.69,105446.0
2018-12-27 14:00:00,156.62,157.44,156.04,157.39,94265.0,156.62,157.44,156.04,157.39,94265.0
2018-12-27 14:30:00,157.43,158.5,156.97,158.5,62162.0,157.43,158.5,156.97,158.5,62162.0
2018-12-27 15:00:00,158.47,160.37,157.95,160.33,132206.0,158.47,160.37,157.95,160.33,132206.0
2018-12-27 15:30:00,160.3,161.6,159.57,161.6,383231.0,160.3,161.6,159.57,161.6,383231.0
2018-12-28 09:30:00,162.03,163.56,161.42,163.39,217705.0,162.03,163.56,161.42,163.39,217705.0
2018-12-28 10:00:00,163.43,163.52,160.81,161.14,134719.0,163.43,163.52,160.81,161.14,134719.0
2018-12-28 10:30:00,161.1,161.67,160.6,160.75,109453.0,161.1,161.67,160.6,160.75,109453.0
2018-12-28 11:00:00,160.81,162.04,160.73,161.78,80501.0,160.81,162.04,160.73,161.78,80501.0
2018-12-28 11:30:00,161.66,163.0,161.66,162.34,96669.0,161.66,163.0,161.66,162.34,96669.0
2018-12-28 12:00:00,162.29,162.87,161.74,162.74,85650.0,162.29,162.87,161.74,162.74,85650.0
2018-12-28 12:30:00,162.8,162.89,162.04,162.45,65991.0,162.8,162.89,162.04,162.45,65991.0
2018-12-28 13:00:00,162.4,162.67,161.71,161.95,60537.0,162.4,162.67,161.71,161.95,60537.0
2018-12-28 13:30:00,161.96,162.3,161.47,162.17,33127.0,161.96,162.3,161.47,162.17,33127.0
2018-12-28 14:00:00,162.17,163.18,162.17,163.09,73070.0,162.17,163.18,162.17,163.09,73070.0
2018-12-28 14:30:00,162.92,164.5,162.84,164.45,105874.0,162.92,164.5,162.84,164.45,105874.0
2018-12-28 15:00:00,164.48,164.61,162.1,162.57,126285.0,164.48,164.61,162.1,162.57,126285.0
2018-12-28 15:30:00,162.54,162.66,161.23,162.17,252221.0,162.54,162.66,161.23,162.17,252221.0
2018-12-31 09:30:00,163.81,164.4,162.3,162.84,219218.0,163.81,164.4,162.3,162.84,219218.0
2018-12-31 10:00:00,162.86,163.3,161.36,161.61,88344.0,162.86,163.3,161.36,161.61,88344.0
2018-12-31 10:30:00,161.55,161.71,159.77,159.94,118753.0,161.55,161.71,159.77,159.94,118753.0
2018-12-31 11:00:00,159.95,159.98,158.78,159.23,92837.0,159.95,159.98,158.78,159.23,92837.0
2018-12-31 11:30:00,159.21,159.64,158.64,159.52,90081.0,159.21,159.64,158.64,159.52,90081.0
2018-12-31 12:00:00,159.49,159.85,158.75,159.58,202066.0,159.49,159.85,158.75,159.58,202066.0
2018-12-31 12:30:00,159.63,160.19,159.21,159.6,121985.0,159.63,160.19,159.21,159.6,121985.0
2018-12-31 13:00:00,159.68,159.87,159.0,159.2,77786.0,159.68,159.87,159.0,159.2,77786.0
2018-12-31 13:30:00,159.17,159.41,158.57,158.61,95255.0,159.17,159.41,158.57,158.61,95255.0
2018-12-31 14:00:00,158.65,158.92,157.92,158.05,82973.0,158.65,158.92,157.92,158.05,82973.0
2018-12-31 14:30:00,158.06,158.77,157.96,158.08,92222.0,158.06,158.77,157.96,158.08,92222.0
2018-12-31 15:00:00,158.03,158.25,157.59,157.86,93643.0,158.03,158.25,157.59,157.86,93643.0
2018-12-31 15:30:00,157.86,159.16,157.52,158.8,426154.0,157.86,159.16,157.52,158.8,426154.0
2019-01-02 09:30:00,156.18,160.52,155.49,160.18,349210.0,156.18,160.52,155.49,160.18,349210.0
2019-01-02 10:00:00,160.22,161.38,159.71,160.76,159879.0,160.22,161.38,159.71,160.76,159879.0
2019-01-02 10:30:00,160.82,161.86,160.19,161.3,119857.0,160.82,161.86,160.19,161.3,119857.0
2019-01-02 11:00:00,161.37,163.71,161.2,163.4,262587.0,161.37,163.71,161.2,163.4,262587.0
2019-01-02 11:30:00,163.45,163.64,162.12,162.13,134165.0,163.45,163.64,162.12,162.13,134165.0
2019-01-02 12:00:00,162.1,162.28,161.52,162.16,87815.0,162.1,162.28,161.52,162.16,87815.0
2019-01-02 12:30:00,162.39,163.5,162.26,163.29,60457.0,162.39,163.5,162.26,163.29,60457.0
2019-01-02 13:00:00,163.45,164.33,163.38,163.79,92422.0,163.45,164.33,163.38,163.79,92422.0
2019-01-02 13:30:00,163.8,164.16,163.16,164.0,139572.0,163.8,164.16,163.16,164.0,139572.0
2019-01-02 14:00:00,163.94,163.96,163.34,163.51,74508.0,163.94,163.96,163.34,163.51,74508.0
2019-01-02 14:30:00,163.43,164.02,163.1,163.62,83348.0,163.43,164.02,163.1,163.62,83348.0
2019-01-02 15:00:00,163.56,163.69,162.37,162.45,69242.0,163.56,163.69,162.37,162.45,69242.0
2019-01-02 15:30:00,162.38,162.9,161.96,162.14,437721.0,162.38,162.9,161.96,162.14,437721.0
2019-01-03 09:30:00,159.24,159.88,155.47,155.7,456106.0,159.24,159.88,155.47,155.7,456106.0
2019-01-03 10:00:00,155.6,155.83,155.11,155.36,241436.0,155.6,155.83,155.11,155.36,241436.0
2019-01-03 10:30:00,155.34,155.34,153.87,154.21,260621.0,155.34,155.34,153.87,154.21,260621.0
2019-01-03 11:00:00,154.24,156.28,154.24,156.09,454541.0,154.24,156.28,154.24,156.09,454541.0
2019-01-03 11:30:00,156.0,157.23,155.52,156.0,230092.0,156.0,157.23,155.52,156.0,230092.0
2019-01-03 12:00:00,155.91,156.2,154.57,154.67,78515.0,155.91,156.2,154.57,154.67,78515.0
2019-01-03 12:30:00,154.67,155.25,154.46,155.12,135770.0,154.67,155.25,154.46,155.12,135770.0
2019-01-03 13:00:00,155.12,155.56,154.8,155.51,104541.0,155.12,155.56,154.8,155.51,104541.0
2019-01-03 13:30:00,155.48,155.96,155.06,155.06,128723.0,155.48,155.96,155.06,155.06,128723.0
2019-01-03 14:00:00,155.0,155.2,154.23,155.12,93629.0,155.0,155.2,154.23,155.12,93629.0
2019-01-03 14:30:00,155.16,155.44,154.01,154.2,66458.0,155.16,155.44,154.01,154.2,66458.0
2019-01-03 15:00:00,154.25,154.55,153.95,154.25,153722.0,154.25,154.55,153.95,154.25,153722.0
2019-01-03 15:30:00,154.31,154.86,153.78,154.8,549117.0,154.31,154.86,153.78,154.8,549117.0
2019-01-04 09:30:00,157.8,159.14,157.25,158.95,390841.0,157.8,159.14,157.25,158.95,390841.0
2019-01-04 10:00:00,158.92,160.34,158.27,160.13,294009.0,158.92,160.34,158.27,160.13,294009.0
2019-01-04 10:30:00,160.13,161.01,159.54,160.99,334383.0,160.13,161.01,159.54,160.99,334383.0
2019-01-04 11:00:00,160.94,161.81,160.7,161.3,167208.0,160.94,161.81,160.7,161.3,167208.0
2019-01-04 11:30:00,161.25,161.88,160.63,161.68,207001.0,161.25,161.88,160.63,161.68,207001.0
2019-01-04 12:00:00,161.7,162.43,161.66,162.24,166395.0,161.7,162.43,161.66,162.24,166395.0
2019-01-04 12:30:00,162.27,162.32,160.53,160.74,171491.0,162.27,162.32,160.53,160.74,171491.0
2019-01-04 13:00:00,160.82,161.29,160.62,161.24,95237.0,160.82,161.29,160.62,161.24,95237.0
2019-01-04 13:30:00,161.3,161.62,160.81,161.19,125459.0,161.3,161.62,160.81,161.19,125459.0
2019-01-04 14:00:00,161.32,161.68,160.85,161.63,97374.0,161.32,161.68,160.85,161.63,97374.0
2019-01-04 14:30:00,161.59,161.97,160.94,161.0,88109.0,161.59,161.97,160.94,161.0,88109.0
2019-01-04 15:00:00,160.94,161.33,160.38,160.53,112202.0,160.94,161.33,160.38,160.53,112202.0
2019-01-04 15:30:00,160.48,161.51,160.43,160.95,371094.0,160.48,161.51,160.43,160.95,371094.0
2019-01-07 09:30:00,162.6,162.85,159.4,160.34,392658.0,162.6,162.85,159.4,160.34,392658.0
2019-01-07 10:00:00,160.22,160.39,158.51,160.26,206363.0,160.22,160.39,158.51,160.26,206363.0
2019-01-07 10:30:00,160.31,160.4,159.45,160.27,175280.0,160.31,160.4,159.45,160.27,175280.0
2019-01-07 11:00:00,160.16,160.39,159.81,160.12,190223.0,160.16,160.39,159.81,160.12,190223.0
2019-01-07 11:30:00,160.18,163.16,160.12,163.06,222328.0,160.18,163.16,160.12,163.06,222328.0
2019-01-07 12:00:00,163.09,163.3,162.8,163.07,118294.0,163.09,163.3,162.8,163.07,118294.0
2019-01-07 12:30:00,163.05,163.05,162.64,162.83,162416.0,163.05,163.05,162.64,162.83,162416.0
2019-01-07 13:00:00,162.86,164.49,162.83,163.62,203394.0,162.86,164.49,162.83,163.62,203394.0
2019-01-07 13:30:00,163.63,163.75,162.85,163.43,92357.0,163.63,163.75,162.85,163.43,92357.0
2019-01-07 14:00:00,163.42,163.75,163.01,163.08,93442.0,163.42,163.75,163.01,163.08,93442.0
2019-01-07 14:30:00,163.03,163.03,162.08,162.28,112846.0,163.03,163.03,162.08,162.28,112846.0
2019-01-07 15:00:00,162.33,163.01,162.32,162.79,129567.0,162.33,163.01,162.32,162.79,129567.0
2019-01-07 15:30:00,162.84,163.01,162.31,162.47,378058.0,162.84,163.01,162.31,162.47,378058.0
2019-01-08 09:30:00,162.18,162.86,159.56,160.34,557589.0,162.18,162.86,159.56,160.34,557589.0
2019-01-08 10:00:00,160.2,161.12,159.66,160.18,145105.0,160.2,161.12,159.66,160.18,145105.0
2019-01-08 10:30:00,160.17,160.54,158.16,159.25,219880.0,160.17,160.54,158.16,159.25,219880.0
2019-01-08 11:00:00,159.27,160.24,159.19,159.53,222522.0,159.27,160.24,159.19,159.53,222522.0
2019-01-08 11:30:00,159.48,159.83,158.88,159.58,104579.0,159.48,159.83,158.88,159.58,104579.0
2019-01-08 12:00:00,159.58,161.08,159.46,160.74,131621.0,159.58,161.08,159.46,160.74,131621.0
2019-01-08 12:30:00,160.73,160.96,159.62,160.21,95528.0,160.73,160.96,159.62,160.21,95528.0
2019-01-08 13:00:00,160.21,161.99,160.17,161.77,84303.0,160.21,161.99,160.17,161.77,84303.0
2019-01-08 13:30:00,161.81,163.2,161.67,162.62,158122.0,161.81,163.2,161.67,162.62,158122.0
2019-01-08 14:00:00,162.69,163.03,162.44,162.87,110509.0,162.69,163.03,162.44,162.87,110509.0
2019-01-08 14:30:00,162.87,163.57,162.82,163.08,156250.0,162.87,163.57,162.82,163.08,156250.0
2019-01-08 15:00:00,163.08,163.75,162.77,163.66,143667.0,163.08,163.75,162.77,163.66,143667.0
2019-01-08 15:30:00,163.67,163.89,163.26,163.37,317408.0,163.67,163.89,163.26,163.37,317408.0
2019-01-09 09:30:00,166.72,167.9,165.48,167.27,459966.0,166.72,167.9,165.48,167.27,459966.0
2019-01-09 10:00:00,167.55,167.55,166.15,167.05,254708.0,167.55,167.55,166.15,167.05,254708.0
2019-01-09 10:30:00,167.11,167.11,166.27,166.82,178256.0,167.11,167.11,166.27,166.82,178256.0
2019-01-09 11:00:00,166.8,167.89,166.76,167.66,232965.0,166.8,167.89,166.76,167.66,232965.0
2019-01-09 11:30:00,167.63,167.69,167.21,167.5,151913.0,167.63,167.69,167.21,167.5,151913.0
2019-01-09 12:00:00,167.5,167.71,167.19,167.43,60301.0,167.5,167.71,167.19,167.43,60301.0
2019-01-09 12:30:00,167.47,167.65,167.25,167.53,162790.0,167.47,167.65,167.25,167.53,162790.0
2019-01-09 13:00:00,167.56,168.41,167.42,168.21,110748.0,167.56,168.41,167.42,168.21,110748.0
2019-01-09 13:30:00,168.16,168.34,167.72,167.94,94463.0,168.16,168.34,167.72,167.94,94463.0
2019-01-09 14:00:00,167.97,168.07,166.74,166.89,124500.0,167.97,168.07,166.74,166.89,124500.0
2019-01-09 14:30:00,166.9,167.4,166.73,167.08,162445.0,166.9,167.4,166.73,167.08,162445.0
2019-01-09 15:00:00,167.04,167.97,166.93,167.48,143784.0,167.04,167.97,166.93,167.48,143784.0
2019-01-09 15:30:00,167.48,167.49,166.3,166.65,380807.0,167.48,167.49,166.3,166.65,380807.0
2019-01-10 09:30:00,164.98,165.88,162.91,163.39,258906.0,164.98,165.88,162.91,163.39,258906.0
2019-01-10 10:00:00,163.46,165.52,163.45,165.4,285063.0,163.46,165.52,163.45,165.4,285063.0
2019-01-10 10:30:00,165.43,166.05,165.0,166.02,84104.0,165.43,166.05,165.0,166.02,84104.0
2019-01-10 11:00:00,166.02,166.59,165.55,166.5,96503.0,166.02,166.59,165.55,166.5,96503.0
2019-01-10 11:30:00,166.51,167.16,166.24,166.65,75693.0,166.51,167.16,166.24,166.65,75693.0
2019-01-10 12:00:00,166.64,166.8,166.31,166.76,48620.0,166.64,166.8,166.31,166.76,48620.0
2019-01-10 12:30:00,166.65,167.3,166.52,167.0,40508.0,166.65,167.3,166.52,167.0,40508.0
2019-01-10 13:00:00,167.01,167.03,165.52,165.86,53806.0,167.01,167.03,165.52,165.86,53806.0
2019-01-10 13:30:00,165.89,166.33,165.39,166.05,63653.0,165.89,166.33,165.39,166.05,63653.0
2019-01-10 14:00:00,166.01,166.93,165.94,166.8,74607.0,166.01,166.93,165.94,166.8,74607.0
2019-01-10 14:30:00,166.77,167.3,166.57,167.27,69554.0,166.77,167.3,166.57,167.27,69554.0
2019-01-10 15:00:00,167.29,168.09,167.2,168.08,111184.0,167.29,168.09,167.2,168.08,111184.0
2019-01-10 15:30:00,168.05,168.45,167.83,168.35,260866.0,168.05,168.45,167.83,168.35,260866.0
2019-01-11 09:30:00,167.67,168.35,165.01,166.26,331181.0,167.67,168.35,165.01,166.26,331181.0
2019-01-11 10:00:00,166.34,166.54,164.68,164.75,172781.0,166.34,166.54,164.68,164.75,172781.0
2019-01-11 10:30:00,164.71,166.5,164.68,166.15,127590.0,164.71,166.5,164.68,166.15,127590.0
2019-01-11 11:00:00,166.19,166.49,166.0,166.02,94220.0,166.19,166.49,166.0,166.02,94220.0
2019-01-11 11:30:00,166.02,166.45,165.9,166.17,82087.0,166.02,166.45,165.9,166.17,82087.0
2019-01-11 12:00:00,166.18,166.6,165.91,166.54,48272.0,166.18,166.6,165.91,166.54,48272.0
2019-01-11 12:30:00,166.46,166.85,166.28,166.78,108264.0,166.46,166.85,166.28,166.78,108264.0
2019-01-11 13:00:00,166.7,166.85,166.3,166.48,64871.0,166.7,166.85,166.3,166.48,64871.0
2019-01-11 13:30:00,166.42,166.46,165.59,165.75,48160.0,166.42,166.46,165.59,165.75,48160.0
2019-01-11 14:00:00,165.64,165.85,165.47,165.8,43344.0,165.64,165.85,165.47,165.8,43344.0
2019-01-11 14:30:00,165.83,166.31,165.25,165.36,77374.0,165.83,166.31,165.25,165.36,77374.0
2019-01-11 15:00:00,165.36,165.48,165.15,165.24,86129.0,165.36,165.48,165.15,165.24,86129.0
2019-01-11 15:30:00,165.26,166.12,165.17,166.12,361396.0,165.26,166.12,165.17,166.12,361396.0
2019-01-14 09:30:00,162.65,163.5,161.59,162.75,246299.0,162.65,163.5,161.59,162.75,246299.0
2019-01-14 10:00:00,162.68,163.65,162.09,163.47,109546.0,162.68,163.65,162.09,163.47,109546.0
2019-01-14 10:30:00,163.47,163.97,162.82,162.82,116047.0,163.47,163.97,162.82,162.82,116047.0
2019-01-14 11:00:00,162.82,163.29,162.55,163.26,57788.0,162.82,163.29,162.55,163.26,57788.0
2019-01-14 11:30:00,163.3,163.87,163.08,163.25,170016.0,163.3,163.87,163.08,163.25,170016.0
2019-01-14 12:00:00,163.18,163.28,162.95,163.2,50740.0,163.18,163.28,162.95,163.2,50740.0
2019-01-14 12:30:00,163.25,163.67,163.06,163.19,52931.0,163.25,163.67,163.06,163.19,52931.0
2019-01-14 13:00:00,163.12,163.48,163.1,163.2,46889.0,163.12,163.48,163.1,163.2,46889.0
2019-01-14 13:30:00,163.17,163.3,162.8,162.88,32100.0,163.17,163.3,162.8,162.88,32100.0
2019-01-14 14:00:00,162.88,163.04,162.35,162.81,45476.0,162.88,163.04,162.35,162.81,45476.0
2019-01-14 14:30:00,162.83,163.75,162.83,163.7,39480.0,162.83,163.75,162.83,163.7,39480.0
2019-01-14 15:00:00,163.71,163.94,163.38,163.77,89560.0,163.71,163.94,163.38,163.77,89560.0
2019-01-14 15:30:00,163.77,163.8,162.74,163.15,238603.0,163.77,163.8,162.74,163.15,238603.0
2019-01-15 09:30:00,164.43,169.45,164.4,168.74,374001.0,164.43,169.45,164.4,168.74,374001.0
2019-01-15 10:00:00,168.87,169.94,168.22,169.1,225192.0,168.87,169.94,168.22,169.1,225192.0
2019-01-15 10:30:00,169.11,169.39,168.31,168.36,110012.0,169.11,169.39,168.31,168.36,110012.0
2019-01-15 11:00:00,168.4,168.51,167.41,167.63,84186.0,168.4,168.51,167.41,167.63,84186.0
2019-01-15 11:30:00,167.69,169.36,167.62,169.36,133168.0,167.69,169.36,167.62,169.36,133168.0
2019-01-15 12:00:00,169.32,169.6,168.47,168.6,68403.0,169.32,169.6,168.47,168.6,68403.0
2019-01-15 12:30:00,168.57,168.65,167.96,168.15,40172.0,168.57,168.65,167.96,168.15,40172.0
2019-01-15 13:00:00,168.15,168.87,168.15,168.38,46645.0,168.15,168.87,168.15,168.38,46645.0
2019-01-15 13:30:00,168.44,168.73,168.36,168.39,49841.0,168.44,168.73,168.36,168.39,49841.0
2019-01-15 14:00:00,168.39,168.74,167.44,167.44,69084.0,168.39,168.74,167.44,167.44,69084.0
2019-01-15 14:30:00,167.39,168.04,167.13,167.88,72558.0,167.39,168.04,167.13,167.88,72558.0
2019-01-15 15:00:00,167.99,168.49,167.83,167.97,85097.0,167.99,168.49,167.83,167.97,85097.0
2019-01-15 15:30:00,167.94,168.07,167.52,167.92,262666.0,167.94,168.07,167.52,167.92,262666.0
2019-01-16 09:30:00,169.62,171.33,169.05,169.9,352260.0,169.62,171.33,169.05,169.9,352260.0
2019-01-16 10:00:00,169.8,170.24,169.49,169.73,154642.0,169.8,170.24,169.49,169.73,154642.0
2019-01-16 10:30:00,169.76,169.88,168.56,169.06,106140.0,169.76,169.88,168.56,169.06,106140.0
2019-01-16 11:00:00,169.05,169.88,168.89,169.71,108505.0,169.05,169.88,168.89,169.71,108505.0
2019-01-16 11:30:00,169.74,170.63,169.51,170.4,165970.0,169.74,170.63,169.51,170.4,165970.0
2019-01-16 12:00:00,170.43,170.54,169.69,170.19,85637.0,170.43,170.54,169.69,170.19,85637.0
2019-01-16 12:30:00,170.2,170.37,169.61,170.15,51483.0,170.2,170.37,169.61,170.15,51483.0
2019-01-16 13:00:00,170.12,170.47,169.94,170.03,76930.0,170.12,170.47,169.94,170.03,76930.0
2019-01-16 13:30:00,170.03,170.23,169.89,169.97,49098.0,170.03,170.23,169.89,169.97,49098.0
2019-01-16 14:00:00,170.01,170.52,169.96,170.22,47935.0,170.01,170.52,169.96,170.22,47935.0
2019-01-16 14:30:00,170.21,170.5,170.05,170.13,66251.0,170.21,170.5,170.05,170.13,66251.0
2019-01-16 15:00:00,170.11,170.53,170.11,170.41,81459.0,170.11,170.53,170.11,170.41,81459.0
2019-01-16 15:30:00,170.45,170.58,169.6,169.75,233508.0,170.45,170.58,169.6,169.75,233508.0
2019-01-17 09:30:00,167.84,168.0,165.11,166.87,440593.0,167.84,168.0,165.11,166.87,440593.0
2019-01-17 10:00:00,166.87,166.87,164.55,165.24,238667.0,166.87,166.87,164.55,165.24,238667.0
2019-01-17 10:30:00,165.21,165.8,164.56,164.96,203572.0,165.21,165.8,164.56,164.96,203572.0
2019-01-17 11:00:00,164.96,166.05,164.74,165.9,124371.0,164.96,166.05,164.74,165.9,124371.0
2019-01-17 11:30:00,165.86,166.4,165.64,165.79,81816.0,165.86,166.4,165.64,165.79,81816.0
2019-01-17 12:00:00,165.75,165.8,165.09,165.57,57863.0,165.75,165.8,165.09,165.57,57863.0
2019-01-17 12:30:00,165.61,166.05,165.54,165.67,56898.0,165.61,166.05,165.54,165.67,56898.0
2019-01-17 13:00:00,165.69,166.72,165.45,166.51,130544.0,165.69,166.72,165.45,166.51,130544.0
2019-01-17 13:30:00,166.51,166.55,166.3,166.51,54840.0,166.51,166.55,166.3,166.51,54840.0
2019-01-17 14:00:00,166.48,166.58,166.27,166.5,51870.0,166.48,166.58,166.27,166.5,51870.0
2019-01-17 14:30:00,166.47,169.94,166.47,167.79,351794.0,166.47,169.94,166.47,167.79,351794.0
2019-01-17 15:00:00,167.9,168.09,167.33,167.9,127520.0,167.9,168.09,167.33,167.9,127520.0
2019-01-17 15:30:00,167.9,168.35,167.27,168.24,316604.0,167.9,168.35,167.27,168.24,316604.0
2019-01-18 09:30:00,170.05,172.53,169.8,172.24,527333.0,170.05,172.53,169.8,172.24,527333.0
2019-01-18 10:00:00,172.28,173.26,171.75,172.56,298061.0,172.28,173.26,171.75,172.56,298061.0
2019-01-18 10:30:00,172.44,173.81,172.13,173.61,190333.0,172.44,173.81,172.13,173.61,190333.0
2019-01-18 11:00:00,173.61,174.28,172.89,173.66,155486.0,173.61,174.28,172.89,173.66,155486.0
2019-01-18 11:30:00,173.63,173.7,172.9,173.09,104144.0,173.63,173.7,172.9,173.09,104144.0
2019-01-18 12:00:00,173.09,173.96,172.82,173.58,121657.0,173.09,173.96,172.82,173.58,121657.0
2019-01-18 12:30:00,173.55,173.6,172.93,173.28,60822.0,173.55,173.6,172.93,173.28,60822.0
2019-01-18 13:00:00,173.22,173.3,172.24,172.36,78591.0,173.22,173.3,172.24,172.36,78591.0
2019-01-18 13:30:00,172.41,172.46,172.0,172.26,88499.0,172.41,172.46,172.0,172.26,88499.0
2019-01-18 14:00:00,172.26,172.26,171.55,171.75,122503.0,172.26,172.26,171.55,171.75,122503.0
2019-01-18 14:30:00,171.7,171.98,171.09,171.92,155298.0,171.7,171.98,171.09,171.92,155298.0
2019-01-18 15:00:00,171.88,171.88,171.22,171.37,98467.0,171.88,171.88,171.22,171.37,98467.0
2019-01-18 15:30:00,171.46,171.66,170.96,171.36,454935.0,171.46,171.66,170.96,171.36,454935.0
2019-01-22 09:30:00,167.37,167.46,163.33,163.75,867288.0,167.37,167.46,163.33,163.75,867288.0
2019-01-22 10:00:00,163.72,164.25,162.07,162.32,465464.0,163.72,164.25,162.07,162.32,465464.0
2019-01-22 10:30:00,162.31,162.63,161.32,161.33,369082.0,162.31,162.63,161.32,161.33,369082.0
2019-01-22 11:00:00,161.33,162.06,161.12,161.89,330168.0,161.33,162.06,161.12,161.89,330168.0
2019-01-22 11:30:00,161.94,162.73,161.46,161.55,329360.0,161.94,162.73,161.46,161.55,329360.0
2019-01-22 12:00:00,161.55,161.8,161.2,161.3,229354.0,161.55,161.8,161.2,161.3,229354.0
2019-01-22 12:30:00,161.35,161.7,160.85,161.59,296487.0,161.35,161.7,160.85,161.59,296487.0
2019-01-22 13:00:00,161.59,161.61,160.32,160.56,245537.0,161.59,161.61,160.32,160.56,245537.0
2019-01-22 13:30:00,160.54,160.74,160.25,160.59,208646.0,160.54,160.74,160.25,160.59,208646.0
2019-01-22 14:00:00,160.56,160.67,158.85,158.95,331993.0,160.56,160.67,158.85,158.95,331993.0
2019-01-22 14:30:00,158.94,159.28,158.63,158.87,217556.0,158.94,159.28,158.63,158.87,217556.0
2019-01-22 15:00:00,158.94,159.74,158.76,158.89,293581.0,158.94,159.74,158.76,158.89,293581.0
2019-01-22 15:30:00,158.86,160.69,158.52,160.62,1026013.0,158.86,160.69,158.52,160.62,1026013.0
2019-01-23 09:30:00,162.0,162.5,158.9,160.14,591662.0,162.0,162.5,158.9,160.14,591662.0
2019-01-23 10:00:00,160.14,161.4,160.12,161.11,302234.0,160.14,161.4,160.12,161.11,302234.0
2019-01-23 10:30:00,161.11,161.48,160.68,160.83,299027.0,161.11,161.48,160.68,160.83,299027.0
2019-01-23 11:00:00,160.84,161.3,160.3,160.89,227487.0,160.84,161.3,160.3,160.89,227487.0
2019-01-23 11:30:00,160.86,161.2,160.03,160.48,238154.0,160.86,161.2,160.03,160.48,238154.0
2019-01-23 12:00:00,160.44,160.88,159.99,160.73,295985.0,160.44,160.88,159.99,160.73,295985.0
2019-01-23 12:30:00,160.7,161.56,160.56,161.34,127610.0,160.7,161.56,160.56,161.34,127610.0
2019-01-23 13:00:00,161.32,161.32,160.49,161.04,97910.0,161.32,161.32,160.49,161.04,97910.0
2019-01-23 13:30:00,161.07,161.26,160.73,160.91,91877.0,161.07,161.26,160.73,160.91,91877.0
2019-01-23 14:00:00,160.94,161.55,160.89,161.5,231650.0,160.94,161.55,160.89,161.5,231650.0
2019-01-23 14:30:00,161.46,162.01,161.22,161.9,232385.0,161.46,162.01,161.22,161.9,232385.0
2019-01-23 15:00:00,161.88,162.81,161.68,162.59,272951.0,161.88,162.81,161.68,162.59,272951.0
2019-01-23 15:30:00,162.62,163.36,162.29,163.27,490286.0,162.62,163.36,162.29,163.27,490286.0
2019-01-24 09:30:00,163.25,163.55,161.0,162.45,345015.0,163.25,163.55,161.0,162.45,345015.0
2019-01-24 10:00:00,162.44,163.34,162.35,162.74,187381.0,162.44,163.34,162.35,162.74,187381.0
2019-01-24 10:30:00,162.73,163.0,161.59,162.09,244821.0,162.73,163.0,161.59,162.09,244821.0
2019-01-24 11:00:00,162.07,162.31,161.09,161.4,129541.0,162.07,162.31,161.09,161.4,129541.0
2019-01-24 11:30:00,161.39,162.33,161.15,162.07,125496.0,161.39,162.33,161.15,162.07,125496.0
2019-01-24 12:00:00,162.0,162.52,161.8,162.52,130059.0,162.0,162.52,161.8,162.52,130059.0
2019-01-24 12:30:00,162.47,162.7,162.16,162.53,180597.0,162.47,162.7,162.16,162.53,180597.0
2019-01-24 13:00:00,162.53,162.64,161.67,161.75,329848.0,162.53,162.64,161.67,161.75,329848.0
2019-01-24 13:30:00,161.75,162.16,161.72,161.79,71339.0,161.75,162.16,161.72,161.79,71339.0
2019-01-24 14:00:00,161.85,162.32,161.74,162.09,51277.0,161.85,162.32,161.74,162.09,51277.0
2019-01-24 14:30:00,162.11,162.86,161.99,162.43,101373.0,162.11,162.86,161.99,162.43,101373.0
2019-01-24 15:00:00,162.41,162.64,162.39,162.57,55667.0,162.41,162.64,162.39,162.57,55667.0
2019-01-24 15:30:00,162.58,162.84,162.2,162.74,272443.0,162.58,162.84,162.2,162.74,272443.0
2019-01-25 09:30:00,165.03,166.13,163.4,165.85,638504.0,165.03,166.13,163.4,165.85,638504.0
2019-01-25 10:00:00,165.83,166.82,165.63,166.06,283802.0,165.83,166.82,165.63,166.06,283802.0
2019-01-25 10:30:00,166.01,167.28,166.01,166.55,146431.0,166.01,167.28,166.01,166.55,146431.0
2019-01-25 11:00:00,166.59,166.98,165.96,166.64,122041.0,166.59,166.98,165.96,166.64,122041.0
2019-01-25 11:30:00,166.68,167.2,166.61,167.18,112037.0,166.68,167.2,166.61,167.18,112037.0
2019-01-25 12:00:00,167.16,167.68,166.88,167.61,99575.0,167.16,167.68,166.88,167.61,99575.0
2019-01-25 12:30:00,167.58,167.91,167.06,167.5,69080.0,167.58,167.91,167.06,167.5,69080.0
2019-01-25 13:00:00,167.56,167.62,166.93,167.33,68129.0,167.56,167.62,166.93,167.33,68129.0
2019-01-25 13:30:00,167.34,167.91,167.22,167.6,67347.0,167.34,167.91,167.22,167.6,67347.0
2019-01-25 14:00:00,167.59,168.06,166.77,166.97,99341.0,167.59,168.06,166.77,166.97,99341.0
2019-01-25 14:30:00,166.98,167.24,166.59,166.96,81177.0,166.98,167.24,166.59,166.96,81177.0
2019-01-25 15:00:00,166.99,167.15,166.7,166.92,73100.0,166.99,167.15,166.7,166.92,73100.0
2019-01-25 15:30:00,166.93,167.2,166.67,167.1,310410.0,166.93,167.2,166.67,167.1,310410.0
2019-01-28 09:30:00,164.18,165.49,162.72,163.83,377900.0,164.18,165.49,162.72,163.83,377900.0
2019-01-28 10:00:00,163.79,165.85,163.51,165.54,121994.0,163.79,165.85,163.51,165.54,121994.0
2019-01-28 10:30:00,165.35,165.99,165.05,165.68,70891.0,165.35,165.99,165.05,165.68,70891.0
2019-01-28 11:00:00,165.56,166.7,165.49,166.16,73962.0,165.56,166.7,165.49,166.16,73962.0
2019-01-28 11:30:00,166.2,166.45,165.73,166.16,91066.0,166.2,166.45,165.73,166.16,91066.0
2019-01-28 12:00:00,166.09,166.8,165.83,166.8,71312.0,166.09,166.8,165.83,166.8,71312.0
2019-01-28 12:30:00,166.75,166.89,166.36,166.42,21242.0,166.75,166.89,166.36,166.42,21242.0
2019-01-28 13:00:00,166.41,167.1,166.32,166.98,40389.0,166.41,167.1,166.32,166.98,40389.0
2019-01-28 13:30:00,166.99,167.68,166.94,167.4,65249.0,166.99,167.68,166.94,167.4,65249.0
2019-01-28 14:00:00,167.41,167.49,166.82,167.04,48223.0,167.41,167.49,166.82,167.04,48223.0
2019-01-28 14:30:00,167.07,167.94,167.02,167.87,69237.0,167.07,167.94,167.02,167.87,69237.0
2019-01-28 15:00:00,167.87,168.23,167.68,168.05,180146.0,167.87,168.23,167.68,168.05,180146.0
2019-01-28 15:30:00,168.05,168.11,167.33,167.5,185492.0,168.05,168.11,167.33,167.5,185492.0
2019-01-29 09:30:00,167.91,167.98,164.53,164.91,207365.0,167.91,167.98,164.53,164.91,207365.0
2019-01-29 10:00:00,164.91,165.98,164.58,165.52,137583.0,164.91,165.98,164.58,165.52,137583.0
2019-01-29 10:30:00,165.55,165.6,164.15,164.3,106097.0,165.55,165.6,164.15,164.3,106097.0
2019-01-29 11:00:00,164.26,165.19,164.17,164.58,81692.0,164.26,165.19,164.17,164.58,81692.0
2019-01-29 11:30:00,164.54,165.33,164.54,164.83,57018.0,164.54,165.33,164.54,164.83,57018.0
2019-01-29 12:00:00,164.78,164.85,164.33,164.41,36508.0,164.78,164.85,164.33,164.41,36508.0
2019-01-29 12:30:00,164.41,164.81,164.36,164.68,35124.0,164.41,164.81,164.36,164.68,35124.0
2019-01-29 13:00:00,164.62,164.93,164.5,164.7,23056.0,164.62,164.93,164.5,164.7,23056.0
2019-01-29 13:30:00,164.73,165.19,164.48,165.16,36135.0,164.73,165.19,164.48,165.16,36135.0
2019-01-29 14:00:00,165.1,165.33,164.6,164.74,33042.0,165.1,165.33,164.6,164.74,33042.0
2019-01-29 14:30:00,164.71,164.98,164.62,164.94,47224.0,164.71,164.98,164.62,164.94,47224.0
2019-01-29 15:00:00,164.96,165.38,164.87,165.32,54212.0,164.96,165.38,164.87,165.32,54212.0
2019-01-29 15:30:00,165.38,165.57,165.04,165.31,186187.0,165.38,165.57,165.04,165.31,186187.0
2019-01-30 09:30:00,166.72,166.97,165.25,166.38,319649.0,166.72,166.97,165.25,166.38,319649.0
2019-01-30 10:00:00,166.49,166.75,166.06,166.44,114408.0,166.49,166.75,166.06,166.44,114408.0
2019-01-30 10:30:00,166.37,166.76,165.53,165.69,114519.0,166.37,166.76,165.53,165.69,114519.0
2019-01-30 11:00:00,165.75,166.52,165.75,166.22,73912.0,165.75,166.52,165.75,166.22,73912.0
2019-01-30 11:30:00,166.24,166.77,166.22,166.7,104649.0,166.24,166.77,166.22,166.7,104649.0
2019-01-30 12:00:00,166.72,167.88,166.72,167.31,119331.0,166.72,167.88,166.72,167.31,119331.0
2019-01-30 12:30:00,167.31,168.38,166.82,168.34,84412.0,167.31,168.38,166.82,168.34,84412.0
2019-01-30 13:00:00,168.25,168.79,168.07,168.62,70861.0,168.25,168.79,168.07,168.62,70861.0
2019-01-30 13:30:00,168.61,168.66,168.19,168.33,40726.0,168.61,168.66,168.19,168.33,40726.0
2019-01-30 14:00:00,168.44,170.1,168.36,169.14,151898.0,168.44,170.1,168.36,169.14,151898.0
2019-01-30 14:30:00,169.09,170.04,168.93,169.99,132207.0,169.09,170.04,168.93,169.99,132207.0
2019-01-30 15:00:00,170.0,170.01,169.2,169.31,84548.0,170.0,170.01,169.2,169.31,84548.0
2019-01-30 15:30:00,169.31,169.49,168.7,169.37,293215.0,169.31,169.49,168.7,169.37,293215.0
2019-01-31 09:30:00,171.0,172.42,170.36,171.91,341122.0,171.0,172.42,170.36,171.91,341122.0
2019-01-31 10:00:00,171.92,173.9,171.72,173.88,253247.0,171.92,173.9,171.72,173.88,253247.0
2019-01-31 10:30:00,173.85,175.09,173.84,174.38,301852.0,173.85,175.09,173.84,174.38,301852.0
2019-01-31 11:00:00,174.38,174.7,172.08,172.37,200055.0,174.38,174.7,172.08,172.37,200055.0
2019-01-31 11:30:00,172.41,173.97,172.15,173.32,199109.0,172.41,173.97,172.15,173.32,199109.0
2019-01-31 12:00:00,173.44,174.2,172.81,173.82,133753.0,173.44,174.2,172.81,173.82,133753.0
2019-01-31 12:30:00,173.86,173.97,173.02,173.82,88398.0,173.86,173.97,173.02,173.82,88398.0
2019-01-31 13:00:00,173.82,174.48,172.83,172.83,127567.0,173.82,174.48,172.83,172.83,127567.0
2019-01-31 13:30:00,172.89,172.93,172.39,172.67,71423.0,172.89,172.93,172.39,172.67,71423.0
2019-01-31 14:00:00,172.67,173.04,172.39,172.52,87337.0,172.67,173.04,172.39,172.52,87337.0
2019-01-31 14:30:00,172.45,173.28,172.24,173.18,89930.0,172.45,173.28,172.24,173.18,89930.0
2019-01-31 15:00:00,173.19,173.19,172.03,172.27,129297.0,173.19,173.19,172.03,172.27,129297.0
2019-01-31 15:30:00,172.26,173.28,172.18,172.63,390221.0,172.26,173.28,172.18,172.63,390221.0
2019-02-01 09:30:00,172.68,173.54,170.75,171.03,256787.0,172.68,173.54,170.75,171.03,256787.0
2019-02-01 10:00:00,171.15,172.02,170.93,170.93,147083.0,171.15,172.02,170.93,170.93,147083.0
2019-02-01 10:30:00,170.88,171.5,169.73,169.83,169198.0,170.88,171.5,169.73,169.83,169198.0
2019-02-01 11:00:00,169.83,170.9,169.5,170.76,137875.0,169.83,170.9,169.5,170.76,137875.0
2019-02-01 11:30:00,170.68,171.13,170.11,170.44,97792.0,170.68,171.13,170.11,170.44,97792.0
2019-02-01 12:00:00,170.4,170.42,169.74,170.16,48524.0,170.4,170.42,169.74,170.16,48524.0
2019-02-01 12:30:00,170.08,170.44,169.38,170.42,75100.0,170.08,170.44,169.38,170.42,75100.0
2019-02-01 13:00:00,170.42,170.64,170.1,170.2,58591.0,170.42,170.64,170.1,170.2,58591.0
2019-02-01 13:30:00,170.14,170.8,170.12,170.74,45207.0,170.14,170.8,170.12,170.74,45207.0
2019-02-01 14:00:00,170.73,170.77,170.29,170.65,38938.0,170.73,170.77,170.29,170.65,38938.0
2019-02-01 14:30:00,170.72,171.1,170.56,170.77,50383.0,170.72,171.1,170.56,170.77,50383.0
2019-02-01 15:00:00,170.72,171.41,170.72,170.92,96413.0,170.72,171.41,170.72,170.92,96413.0
2019-02-01 15:30:00,170.89,171.34,170.82,171.28,241540.0,170.89,171.34,170.82,171.28,241540.0
2019-02-04 09:30:00,172.35,173.3,171.01,173.18,197484.0,172.35,173.3,171.01,173.18,197484.0
2019-02-04 10:00:00,173.1,173.84,173.0,173.6,79727.0,173.1,173.84,173.0,173.6,79727.0
2019-02-04 10:30:00,173.65,174.75,173.65,174.67,55516.0,173.65,174.75,173.65,174.67,55516.0
2019-02-04 11:00:00,174.74,175.54,174.0,174.1,145671.0,174.74,175.54,174.0,174.1,145671.0
2019-02-04 11:30:00,174.13,174.18,173.35,173.97,87024.0,174.13,174.18,173.35,173.97,87024.0
2019-02-04 12:00:00,174.0,174.03,173.69,173.86,66510.0,174.0,174.03,173.69,173.86,66510.0
2019-02-04 12:30:00,173.82,173.97,173.66,173.7,66538.0,173.82,173.97,173.66,173.7,66538.0
2019-02-04 13:00:00,173.73,173.92,173.55,173.69,38611.0,173.73,173.92,173.55,173.69,38611.0
2019-02-04 13:30:00,173.66,174.16,173.63,174.13,36824.0,173.66,174.16,173.63,174.13,36824.0
2019-02-04 14:00:00,174.13,174.71,173.99,174.58,42507.0,174.13,174.71,173.99,174.58,42507.0
2019-02-04 14:30:00,174.6,174.8,174.22,174.42,65740.0,174.6,174.8,174.22,174.42,65740.0
2019-02-04 15:00:00,174.42,174.5,174.28,174.44,70194.0,174.42,174.5,174.28,174.44,70194.0
2019-02-04 15:30:00,174.4,174.42,173.84,173.94,169443.0,174.4,174.42,173.84,173.94,169443.0
2019-02-05 09:30:00,175.31,175.5,173.53,173.65,130718.0,175.31,175.5,173.53,173.65,130718.0
2019-02-05 10:00:00,173.65,174.82,173.61,174.82,110311.0,173.65,174.82,173.61,174.82,110311.0
2019-02-05 10:30:00,174.8,175.98,174.74,174.86,113774.0,174.8,175.98,174.74,174.86,113774.0
2019-02-05 11:00:00,174.96,175.22,174.51,174.86,114689.0,174.96,175.22,174.51,174.86,114689.0
2019-02-05 11:30:00,174.93,176.89,174.93,176.59,112309.0,174.93,176.89,174.93,176.59,112309.0
2019-02-05 12:00:00,176.53,176.63,175.61,176.04,72956.0,176.53,176.63,175.61,176.04,72956.0
2019-02-05 12:30:00,176.03,176.62,175.29,175.35,62819.0,176.03,176.62,175.29,175.35,62819.0
2019-02-05 13:00:00,175.27,175.57,175.12,175.36,38951.0,175.27,175.57,175.12,175.36,38951.0
2019-02-05 13:30:00,175.32,176.19,175.24,176.0,34886.0,175.32,176.19,175.24,176.0,34886.0
2019-02-05 14:00:00,175.88,176.28,175.77,175.89,34896.0,175.88,176.28,175.77,175.89,34896.0
2019-02-05 14:30:00,175.89,176.16,175.68,176.08,35697.0,175.89,176.16,175.68,176.08,35697.0
2019-02-05 15:00:00,176.06,176.06,175.72,175.85,86819.0,176.06,176.06,175.72,175.85,86819.0
2019-02-05 15:30:00,175.85,176.38,175.76,176.23,159732.0,175.85,176.38,175.76,176.23,159732.0
2019-02-06 09:30:00,176.23,176.54,174.8,175.1,181900.0,176.23,176.54,174.8,175.1,181900.0
2019-02-06 10:00:00,175.04,175.41,173.94,174.14,149607.0,175.04,175.41,173.94,174.14,149607.0
2019-02-06 10:30:00,174.18,174.69,173.87,174.6,82215.0,174.18,174.69,173.87,174.6,82215.0
2019-02-06 11:00:00,174.55,174.76,173.98,174.33,47508.0,174.55,174.76,173.98,174.33,47508.0
2019-02-06 11:30:00,174.39,175.0,174.39,174.82,32356.0,174.39,175.0,174.39,174.82,32356.0
2019-02-06 12:00:00,174.74,174.76,174.0,174.15,18963.0,174.74,174.76,174.0,174.15,18963.0
2019-02-06 12:30:00,174.13,174.67,174.13,174.59,34374.0,174.13,174.67,174.13,174.59,34374.0
2019-02-06 13:00:00,174.59,175.04,174.54,174.74,32240.0,174.59,175.04,174.54,174.74,32240.0
2019-02-06 13:30:00,174.8,174.91,174.48,174.65,23200.0,174.8,174.91,174.48,174.65,23200.0
2019-02-06 14:00:00,174.6,174.61,174.11,174.17,28412.0,174.6,174.61,174.11,174.17,28412.0
2019-02-06 14:30:00,174.17,174.21,173.59,174.18,60149.0,174.17,174.21,173.59,174.18,60149.0
2019-02-06 15:00:00,174.12,174.24,173.72,173.83,73141.0,174.12,174.24,173.72,173.83,73141.0
2019-02-06 15:30:00,173.84,173.94,173.66,173.85,117613.0,173.84,173.94,173.66,173.85,117613.0
2019-02-07 09:30:00,173.61,173.96,170.8,172.87,343096.0,173.61,173.96,170.8,172.87,343096.0
2019-02-07 10:00:00,172.92,173.38,172.36,173.36,107517.0,172.92,173.38,172.36,173.36,107517.0
2019-02-07 10:30:00,173.38,173.69,172.13,172.29,144420.0,173.38,173.69,172.13,172.29,144420.0
2019-02-07 11:00:00,172.24,172.65,171.57,171.91,84453.0,172.24,172.65,171.57,171.91,84453.0
2019-02-07 11:30:00,171.94,171.94,170.29,170.57,141315.0,171.94,171.94,170.29,170.57,141315.0
2019-02-07 12:00:00,170.53,171.46,170.06,171.29,93374.0,170.53,171.46,170.06,171.29,93374.0
2019-02-07 12:30:00,171.28,171.71,170.64,171.15,37058.0,171.28,171.71,170.64,171.15,37058.0
2019-02-07 13:00:00,171.1,172.06,171.09,171.64,50620.0,171.1,172.06,171.09,171.64,50620.0
2019-02-07 13:30:00,171.82,172.18,171.29,171.59,41778.0,171.82,172.18,171.29,171.59,41778.0
2019-02-07 14:00:00,171.57,172.05,171.32,172.04,31238.0,171.57,172.05,171.32,172.04,31238.0
2019-02-07 14:30:00,172.0,172.24,171.09,171.16,47494.0,172.0,172.24,171.09,171.16,47494.0
2019-02-07 15:00:00,171.19,171.41,170.9,171.14,57435.0,171.19,171.41,170.9,171.14,57435.0
2019-02-07 15:30:00,171.18,171.63,170.84,171.55,262982.0,171.18,171.63,170.84,171.55,262982.0
2019-02-08 09:30:00,170.46,170.48,167.92,167.95,280580.0,170.46,170.48,167.92,167.95,280580.0
2019-02-08 10:00:00,167.93,168.25,166.66,166.97,250848.0,167.93,168.25,166.66,166.97,250848.0
2019-02-08 10:30:00,166.97,168.83,166.93,167.49,170600.0,166.97,168.83,166.93,167.49,170600.0
2019-02-08 11:00:00,167.43,168.08,166.98,167.9,104231.0,167.43,168.08,166.98,167.9,104231.0
2019-02-08 11:30:00,167.86,168.61,167.64,168.42,107552.0,167.86,168.61,167.64,168.42,107552.0
2019-02-08 12:00:00,168.42,168.88,168.21,168.79,89605.0,168.42,168.88,168.21,168.79,89605.0
2019-02-08 12:30:00,168.79,169.4,168.71,169.21,48148.0,168.79,169.4,168.71,169.21,48148.0
2019-02-08 13:00:00,169.14,169.59,168.94,169.26,51418.0,169.14,169.59,168.94,169.26,51418.0
2019-02-08 13:30:00,169.23,169.71,169.15,169.53,49627.0,169.23,169.71,169.15,169.53,49627.0
2019-02-08 14:00:00,169.57,170.05,169.36,169.8,55573.0,169.57,170.05,169.36,169.8,55573.0
2019-02-08 14:30:00,169.75,170.0,169.61,169.62,55579.0,169.75,170.0,169.61,169.62,55579.0
2019-02-08 15:00:00,169.59,169.91,169.42,169.64,67149.0,169.59,169.91,169.42,169.64,67149.0
2019-02-08 15:30:00,169.64,169.94,169.23,169.89,245416.0,169.64,169.94,169.23,169.89,245416.0
2019-02-11 09:30:00,172.22,172.37,168.9,169.04,417661.0,172.22,172.37,168.9,169.04,417661.0
2019-02-11 10:00:00,169.04,169.68,168.51,168.95,189527.0,169.04,169.68,168.51,168.95,189527.0
2019-02-11 10:30:00,168.98,169.06,168.5,168.64,93052.0,168.98,169.06,168.5,168.64,93052.0
2019-02-11 11:00:00,168.66,169.12,167.82,168.38,141757.0,168.66,169.12,167.82,168.38,141757.0
2019-02-11 11:30:00,168.32,168.94,168.08,168.47,97669.0,168.32,168.94,168.08,168.47,97669.0
2019-02-11 12:00:00,168.44,168.57,168.02,168.33,89793.0,168.44,168.57,168.02,168.33,89793.0
2019-02-11 12:30:00,168.32,168.55,168.03,168.12,34061.0,168.32,168.55,168.03,168.12,34061.0
2019-02-11 13:00:00,168.05,168.27,167.17,167.22,127757.0,168.05,168.27,167.17,167.22,127757.0
2019-02-11 13:30:00,167.26,167.61,166.8,166.99,102852.0,167.26,167.61,166.8,166.99,102852.0
2019-02-11 14:00:00,166.99,167.15,166.57,166.66,74154.0,166.99,167.15,166.57,166.66,74154.0
2019-02-11 14:30:00,166.66,167.94,166.64,167.64,94985.0,166.66,167.94,166.64,167.64,94985.0
2019-02-11 15:00:00,167.69,168.26,167.59,167.81,69898.0,167.69,168.26,167.59,167.81,69898.0
2019-02-11 15:30:00,167.82,168.28,167.58,168.06,248813.0,167.82,168.28,167.58,168.06,248813.0
2019-02-12 09:30:00,169.04,171.08,169.01,170.72,358008.0,169.04,171.08,169.01,170.72,358008.0
2019-02-12 10:00:00,170.71,170.97,170.48,170.82,177519.0,170.71,170.97,170.48,170.82,177519.0
2019-02-12 10:30:00,170.81,171.37,170.65,171.24,181217.0,170.81,171.37,170.65,171.24,181217.0
2019-02-12 11:00:00,171.27,171.54,170.66,170.79,129506.0,171.27,171.54,170.66,170.79,129506.0
2019-02-12 11:30:00,170.79,171.1,170.52,171.03,151529.0,170.79,171.1,170.52,171.03,151529.0
2019-02-12 12:00:00,171.04,171.2,170.59,171.02,94249.0,171.04,171.2,170.59,171.02,94249.0
2019-02-12 12:30:00,171.03,171.1,170.7,170.7,103752.0,171.03,171.1,170.7,170.7,103752.0
2019-02-12 13:00:00,170.68,170.72,169.92,169.92,75035.0,170.68,170.72,169.92,169.92,75035.0
2019-02-12 13:30:00,169.96,170.44,169.95,170.34,77439.0,169.96,170.44,169.95,170.34,77439.0
2019-02-12 14:00:00,170.36,170.66,170.31,170.52,41541.0,170.36,170.66,170.31,170.52,41541.0
2019-02-12 14:30:00,170.54,170.75,170.34,170.56,52514.0,170.54,170.75,170.34,170.56,52514.0
2019-02-12 15:00:00,170.61,170.78,170.47,170.66,54853.0,170.61,170.78,170.47,170.66,54853.0
2019-02-12 15:30:00,170.7,170.88,170.14,170.26,312751.0,170.7,170.88,170.14,170.26,312751.0
2019-02-13 09:30:00,172.98,174.29,171.71,173.97,383535.0,172.98,174.29,171.71,173.97,383535.0
2019-02-13 10:00:00,174.02,174.44,173.5,174.06,182184.0,174.02,174.44,173.5,174.06,182184.0
2019-02-13 10:30:00,174.11,174.54,173.76,174.1,86602.0,174.11,174.54,173.76,174.1,86602.0
2019-02-13 11:00:00,174.11,174.5,173.53,173.57,110236.0,174.11,174.5,173.53,173.57,110236.0
2019-02-13 11:30:00,173.54,174.7,173.15,174.63,163785.0,173.54,174.7,173.15,174.63,163785.0
2019-02-13 12:00:00,174.62,175.35,174.45,175.03,166515.0,174.62,175.35,174.45,175.03,166515.0
2019-02-13 12:30:00,175.02,175.1,174.35,174.41,56994.0,175.02,175.1,174.35,174.41,56994.0
2019-02-13 13:00:00,174.4,174.79,174.0,174.37,98799.0,174.4,174.79,174.0,174.37,98799.0
2019-02-13 13:30:00,174.34,174.77,174.26,174.51,56942.0,174.34,174.77,174.26,174.51,56942.0
2019-02-13 14:00:00,174.51,174.57,174.18,174.42,68616.0,174.51,174.57,174.18,174.42,68616.0
2019-02-13 14:30:00,174.37,174.41,174.0,174.15,70684.0,174.37,174.41,174.0,174.15,70684.0
2019-02-13 15:00:00,174.16,174.28,173.92,174.13,109066.0,174.16,174.28,173.92,174.13,109066.0
2019-02-13 15:30:00,174.17,174.17,173.55,173.82,315805.0,174.17,174.17,173.55,173.82,315805.0
2019-02-14 09:30:00,173.5,173.83,171.6,172.05,210767.0,173.5,173.83,171.6,172.05,210767.0
2019-02-14 10:00:00,172.04,173.2,171.89,172.55,129596.0,172.04,173.2,171.89,172.55,129596.0
2019-02-14 10:30:00,172.6,173.08,171.55,172.93,137146.0,172.6,173.08,171.55,172.93,137146.0
2019-02-14 11:00:00,172.97,173.04,172.19,172.36,51216.0,172.97,173.04,172.19,172.36,51216.0
2019-02-14 11:30:00,172.44,172.45,171.9,172.16,39184.0,172.44,172.45,171.9,172.16,39184.0
2019-02-14 12:00:00,172.1,172.96,172.06,172.76,73194.0,172.1,172.96,172.06,172.76,73194.0
2019-02-14 12:30:00,172.8,173.09,172.55,172.94,47959.0,172.8,173.09,172.55,172.94,47959.0
2019-02-14 13:00:00,172.97,173.06,172.2,172.33,35248.0,172.97,173.06,172.2,172.33,35248.0
2019-02-14 13:30:00,172.41,172.83,172.29,172.8,38850.0,172.41,172.83,172.29,172.8,38850.0
2019-02-14 14:00:00,172.83,173.23,172.72,172.95,36863.0,172.83,173.23,172.72,172.95,36863.0
2019-02-14 14:30:00,172.95,173.52,172.78,173.51,55913.0,172.95,173.52,172.78,173.51,55913.0
2019-02-14 15:00:00,173.55,174.24,173.26,174.08,134833.0,173.55,174.24,173.26,174.08,134833.0
2019-02-14 15:30:00,174.13,174.96,173.75,174.01,471041.0,174.13,174.96,173.75,174.01,471041.0
2019-02-15 09:30:00,175.5,175.63,173.2,173.25,351436.0,175.5,175.63,173.2,173.25,351436.0
2019-02-15 10:00:00,173.31,173.4,171.94,172.41,159815.0,173.31,173.4,171.94,172.41,159815.0
2019-02-15 10:30:00,172.42,173.09,171.92,172.11,155913.0,172.42,173.09,171.92,172.11,155913.0
2019-02-15 11:00:00,172.19,172.66,171.31,171.4,151248.0,172.19,172.66,171.31,171.4,151248.0
2019-02-15 11:30:00,171.28,171.54,169.9,169.93,244108.0,171.28,171.54,169.9,169.93,244108.0
2019-02-15 12:00:00,169.92,170.05,169.22,169.52,194702.0,169.92,170.05,169.22,169.52,194702.0
2019-02-15 12:30:00,169.51,169.89,169.13,169.25,246680.0,169.51,169.89,169.13,169.25,246680.0
2019-02-15 13:00:00,169.23,169.8,169.0,169.48,202218.0,169.23,169.8,169.0,169.48,202218.0
2019-02-15 13:30:00,169.5,169.83,169.15,169.81,149182.0,169.5,169.83,169.15,169.81,149182.0
2019-02-15 14:00:00,169.83,169.88,169.49,169.66,107642.0,169.83,169.88,169.49,169.66,107642.0
2019-02-15 14:30:00,169.65,170.31,169.6,170.28,88194.0,169.65,170.31,169.6,170.28,88194.0
2019-02-15 15:00:00,170.28,170.31,170.0,170.19,136144.0,170.28,170.31,170.0,170.19,136144.0
2019-02-15 15:30:00,170.19,170.46,169.92,170.06,391674.0,170.19,170.46,169.92,170.06,391674.0
2019-02-19 09:30:00,169.53,171.5,169.2,171.1,616674.0,169.53,171.5,169.2,171.1,616674.0
2019-02-19 10:00:00,171.07,172.09,170.84,171.46,186271.0,171.07,172.09,170.84,171.46,186271.0
2019-02-19 10:30:00,171.4,171.9,171.05,171.52,97779.0,171.4,171.9,171.05,171.52,97779.0
2019-02-19 11:00:00,171.56,171.9,171.13,171.16,141586.0,171.56,171.9,171.13,171.16,141586.0
2019-02-19 11:30:00,171.13,171.91,171.13,171.91,98538.0,171.13,171.91,171.13,171.91,98538.0
2019-02-19 12:00:00,171.88,171.88,171.06,171.79,82510.0,171.88,171.88,171.06,171.79,82510.0
2019-02-19 12:30:00,171.79,172.44,171.51,172.28,109954.0,171.79,172.44,171.51,172.28,109954.0
2019-02-19 13:00:00,172.3,172.35,171.88,172.03,132813.0,172.3,172.35,171.88,172.03,132813.0
2019-02-19 13:30:00,172.02,172.35,171.85,172.31,102128.0,172.02,172.35,171.85,172.31,102128.0
2019-02-19 14:00:00,172.32,172.61,172.16,172.39,99960.0,172.32,172.61,172.16,172.39,99960.0
2019-02-19 14:30:00,172.39,173.38,172.3,173.19,143553.0,172.39,173.38,172.3,173.19,143553.0
2019-02-19 15:00:00,173.2,173.6,172.64,172.84,205479.0,173.2,173.6,172.64,172.84,205479.0
2019-02-19 15:30:00,172.8,172.8,172.21,172.46,281741.0,172.8,172.8,172.21,172.46,281741.0
2019-02-20 09:30:00,173.71,175.25,173.3,174.92,415463.0,173.71,175.25,173.3,174.92,415463.0
2019-02-20 10:00:00,174.88,176.09,174.75,175.51,254868.0,174.88,176.09,174.75,175.51,254868.0
2019-02-20 10:30:00,175.49,175.58,174.79,175.13,107124.0,175.49,175.58,174.79,175.13,107124.0
2019-02-20 11:00:00,175.08,175.11,174.31,174.39,128454.0,175.08,175.11,174.31,174.39,128454.0
2019-02-20 11:30:00,174.42,174.71,173.88,174.51,105412.0,174.42,174.71,173.88,174.51,105412.0
2019-02-20 12:00:00,174.5,174.54,173.62,173.65,113599.0,174.5,174.54,173.62,173.65,113599.0
2019-02-20 12:30:00,173.65,173.65,173.1,173.13,82584.0,173.65,173.65,173.1,173.13,82584.0
2019-02-20 13:00:00,173.11,173.25,172.77,173.19,154442.0,173.11,173.25,172.77,173.19,154442.0
2019-02-20 13:30:00,173.17,173.18,171.8,171.8,238124.0,173.17,173.18,171.8,171.8,238124.0
2019-02-20 14:00:00,171.8,172.08,170.57,170.84,319810.0,171.8,172.08,170.57,170.84,319810.0
2019-02-20 14:30:00,170.79,171.42,170.51,170.61,306350.0,170.79,171.42,170.51,170.61,306350.0
2019-02-20 15:00:00,170.59,171.31,170.51,171.17,229496.0,170.59,171.31,170.51,171.17,229496.0
2019-02-20 15:30:00,171.13,171.26,170.9,171.18,338976.0,171.13,171.26,170.9,171.18,338976.0
2019-02-21 09:30:00,171.73,172.55,169.73,172.19,742450.0,171.73,172.55,169.73,172.19,742450.0
2019-02-21 10:00:00,172.19,172.25,170.9,171.04,252528.0,172.19,172.25,170.9,171.04,252528.0
2019-02-21 10:30:00,171.05,171.35,170.45,170.7,128638.0,171.05,171.35,170.45,170.7,128638.0
2019-02-21 11:00:00,170.7,171.22,170.1,171.08,142620.0,170.7,171.22,170.1,171.08,142620.0
2019-02-21 11:30:00,171.12,172.39,170.92,172.06,270784.0,171.12,172.39,170.92,172.06,270784.0
2019-02-21 12:00:00,172.14,172.38,171.61,171.69,115223.0,172.14,172.38,171.61,171.69,115223.0
2019-02-21 12:30:00,171.62,172.89,171.53,172.62,246072.0,171.62,172.89,171.53,172.62,246072.0
2019-02-21 13:00:00,172.68,172.73,171.74,171.85,105024.0,172.68,172.73,171.74,171.85,105024.0
2019-02-21 13:30:00,171.88,172.79,171.59,172.75,110204.0,171.88,172.79,171.59,172.75,110204.0
2019-02-21 14:00:00,172.71,172.83,171.34,171.51,109111.0,172.71,172.83,171.34,171.51,109111.0
2019-02-21 14:30:00,171.46,171.7,170.96,171.36,120478.0,171.46,171.7,170.96,171.36,120478.0
2019-02-21 15:00:00,171.34,171.88,171.26,171.8,137618.0,171.34,171.88,171.26,171.8,137618.0
2019-02-21 15:30:00,171.77,172.06,171.17,171.77,437118.0,171.77,172.06,171.17,171.77,437118.0
2019-02-22 09:30:00,173.85,174.17,166.01,166.78,1603426.0,173.85,174.17,166.01,166.78,1603426.0
2019-02-22 10:00:00,166.8,168.5,165.18,165.33,1023480.0,166.8,168.5,165.18,165.33,1023480.0
2019-02-22 10:30:00,165.38,166.26,164.0,166.2,1027871.0,165.38,166.26,164.0,166.2,1027871.0
2019-02-22 11:00:00,166.21,166.75,165.12,166.46,529112.0,166.21,166.75,165.12,166.46,529112.0
2019-02-22 11:30:00,166.41,167.87,166.2,167.78,392374.0,166.41,167.87,166.2,167.78,392374.0
2019-02-22 12:00:00,167.73,167.88,166.3,166.78,236375.0,167.73,167.88,166.3,166.78,236375.0
2019-02-22 12:30:00,166.75,167.5,166.68,167.06,218938.0,166.75,167.5,166.68,167.06,218938.0
2019-02-22 13:00:00,167.04,167.26,166.75,167.12,130366.0,167.04,167.26,166.75,167.12,130366.0
2019-02-22 13:30:00,167.12,167.38,166.68,166.97,128557.0,167.12,167.38,166.68,166.97,128557.0
2019-02-22 14:00:00,167.01,167.62,166.66,167.6,305580.0,167.01,167.62,166.66,167.6,305580.0
2019-02-22 14:30:00,167.54,167.9,166.0,166.0,350725.0,167.54,167.9,166.0,166.0,350725.0
2019-02-22 15:00:00,166.0,166.73,165.88,166.53,324496.0,166.0,166.73,165.88,166.53,324496.0
2019-02-22 15:30:00,166.55,167.38,166.24,167.21,780881.0,166.55,167.38,166.24,167.21,780881.0
2019-02-25 09:30:00,170.01,170.55,166.69,168.64,1380881.0,170.01,170.55,166.69,168.64,1380881.0
2019-02-25 10:00:00,168.61,168.91,166.44,166.7,402780.0,168.61,168.91,166.44,166.7,402780.0
2019-02-25 10:30:00,166.7,167.46,166.06,166.7,334691.0,166.7,167.46,166.06,166.7,334691.0
2019-02-25 11:00:00,166.7,166.81,165.51,165.63,321383.0,166.7,166.81,165.51,165.63,321383.0
2019-02-25 11:30:00,165.63,166.52,165.6,166.25,254518.0,165.63,166.52,165.6,166.25,254518.0
2019-02-25 12:00:00,166.24,166.3,165.32,165.43,188729.0,166.24,166.3,165.32,165.43,188729.0
2019-02-25 12:30:00,165.41,165.84,165.15,165.31,151633.0,165.41,165.84,165.15,165.31,151633.0
2019-02-25 13:00:00,165.33,165.74,165.25,165.28,106496.0,165.33,165.74,165.25,165.28,106496.0
2019-02-25 13:30:00,165.3,165.57,165.2,165.4,115917.0,165.3,165.57,165.2,165.4,115917.0
2019-02-25 14:00:00,165.37,165.9,165.29,165.84,210899.0,165.37,165.9,165.29,165.84,210899.0
2019-02-25 14:30:00,165.85,165.88,165.51,165.64,197327.0,165.85,165.88,165.51,165.64,197327.0
2019-02-25 15:00:00,165.64,165.74,165.21,165.32,235602.0,165.64,165.74,165.21,165.32,235602.0
2019-02-25 15:30:00,165.34,165.63,164.86,165.0,753105.0,165.34,165.63,164.86,165.0,753105.0
2019-02-26 09:30:00,164.0,164.34,161.03,161.38,879353.0,164.0,164.34,161.03,161.38,879353.0
2019-02-26 10:00:00,161.45,162.25,161.2,161.36,330092.0,161.45,162.25,161.2,161.36,330092.0
2019-02-26 10:30:00,161.43,161.57,160.6,160.87,345326.0,161.43,161.57,160.6,160.87,345326.0
2019-02-26 11:00:00,160.81,161.6,160.6,161.6,304672.0,160.81,161.6,160.6,161.6,304672.0
2019-02-26 11:30:00,161.6,162.5,161.54,161.87,215954.0,161.6,162.5,161.54,161.87,215954.0
2019-02-26 12:00:00,161.86,162.05,161.25,162.0,162252.0,161.86,162.05,161.25,162.0,162252.0
2019-02-26 12:30:00,162.03,162.25,161.7,161.95,128899.0,162.03,162.25,161.7,161.95,128899.0
2019-02-26 13:00:00,161.92,162.45,161.9,161.99,128862.0,161.92,162.45,161.9,161.99,128862.0
2019-02-26 13:30:00,161.96,162.25,161.75,162.07,112304.0,161.96,162.25,161.75,162.07,112304.0
2019-02-26 14:00:00,162.07,162.22,161.89,162.19,186337.0,162.07,162.22,161.89,162.19,186337.0
2019-02-26 14:30:00,162.22,162.25,161.9,162.03,151689.0,162.22,162.25,161.9,162.03,151689.0
2019-02-26 15:00:00,161.98,162.25,161.69,161.99,198751.0,161.98,162.25,161.69,161.99,198751.0
2019-02-26 15:30:00,162.0,162.23,161.61,161.94,567956.0,162.0,162.23,161.61,161.94,567956.0
2019-02-27 09:30:00,161.55,163.4,161.23,162.16,485234.0,161.55,163.4,161.23,162.16,485234.0
2019-02-27 10:00:00,162.17,162.52,160.64,161.38,351969.0,162.17,162.52,160.64,161.38,351969.0
2019-02-27 10:30:00,161.34,161.67,160.95,161.1,184600.0,161.34,161.67,160.95,161.1,184600.0
2019-02-27 11:00:00,161.1,161.64,161.08,161.64,225662.0,161.1,161.64,161.08,161.64,225662.0
2019-02-27 11:30:00,161.64,162.69,161.46,162.49,265830.0,161.64,162.69,161.46,162.49,265830.0
2019-02-27 12:00:00,162.51,162.9,162.31,162.49,119389.0,162.51,162.9,162.31,162.49,119389.0
2019-02-27 12:30:00,162.5,162.75,161.92,162.18,113335.0,162.5,162.75,161.92,162.18,113335.0
2019-02-27 13:00:00,162.16,162.78,162.05,162.71,102468.0,162.16,162.78,162.05,162.71,102468.0
2019-02-27 13:30:00,162.71,163.29,162.67,163.06,149602.0,162.71,163.29,162.67,163.06,149602.0
2019-02-27 14:00:00,163.01,163.17,162.7,162.79,101230.0,163.01,163.17,162.7,162.79,101230.0
2019-02-27 14:30:00,162.83,163.06,162.46,162.59,93558.0,162.83,163.06,162.46,162.59,93558.0
2019-02-27 15:00:00,162.55,163.16,162.54,162.59,111767.0,162.55,163.16,162.54,162.59,111767.0
2019-02-27 15:30:00,162.57,162.73,162.06,162.16,282458.0,162.57,162.73,162.06,162.16,282458.0
2019-02-28 09:30:00,162.0,163.19,160.91,162.36,434887.0,162.0,163.19,160.91,162.36,434887.0
2019-02-28 10:00:00,162.37,162.84,161.69,162.05,322462.0,162.37,162.84,161.69,162.05,322462.0
2019-02-28 10:30:00,162.02,162.19,161.5,161.93,282460.0,162.02,162.19,161.5,161.93,282460.0
2019-02-28 11:00:00,161.91,162.31,161.42,161.91,205034.0,161.91,162.31,161.42,161.91,205034.0
2019-02-28 11:30:00,161.86,162.54,161.7,162.0,114219.0,161.86,162.54,161.7,162.0,114219.0
2019-02-28 12:00:00,161.96,162.11,161.66,161.81,99279.0,161.96,162.11,161.66,161.81,99279.0
2019-02-28 12:30:00,161.78,161.86,161.42,161.57,122369.0,161.78,161.86,161.42,161.57,122369.0
2019-02-28 13:00:00,161.61,161.86,161.45,161.46,93224.0,161.61,161.86,161.45,161.46,93224.0
2019-02-28 13:30:00,161.43,161.92,161.31,161.89,119709.0,161.43,161.92,161.31,161.89,119709.0
2019-02-28 14:00:00,161.91,162.28,161.84,162.06,145656.0,161.91,162.28,161.84,162.06,145656.0
2019-02-28 14:30:00,162.1,162.11,161.75,162.05,101870.0,162.1,162.11,161.75,162.05,101870.0
2019-02-28 15:00:00,162.02,162.19,161.76,162.06,97042.0,162.02,162.19,161.76,162.06,97042.0
2019-02-28 15:30:00,162.04,162.59,161.97,162.59,379356.0,162.04,162.59,161.97,162.59,379356.0
2019-03-01 09:30:00,164.18,165.5,163.98,164.34,557080.0,164.18,165.5,163.98,164.34,557080.0
2019-03-01 10:00:00,164.25,164.95,163.84,164.25,226822.0,164.25,164.95,163.84,164.25,226822.0
2019-03-01 10:30:00,164.26,164.55,163.97,164.04,121137.0,164.26,164.55,163.97,164.04,121137.0
2019-03-01 11:00:00,164.01,164.09,163.5,163.68,106970.0,164.01,164.09,163.5,163.68,106970.0
2019-03-01 11:30:00,163.69,163.82,162.8,163.11,97400.0,163.69,163.82,162.8,163.11,97400.0
2019-03-01 12:00:00,163.11,163.47,163.03,163.14,84358.0,163.11,163.47,163.03,163.14,84358.0
2019-03-01 12:30:00,163.15,163.4,163.1,163.19,66216.0,163.15,163.4,163.1,163.19,66216.0
2019-03-01 13:00:00,163.13,163.19,162.65,162.9,125513.0,163.13,163.19,162.65,162.9,125513.0
2019-03-01 13:30:00,162.9,162.95,162.51,162.59,104449.0,162.9,162.95,162.51,162.59,104449.0
2019-03-01 14:00:00,162.59,162.59,162.15,162.23,90395.0,162.59,162.59,162.15,162.23,90395.0
2019-03-01 14:30:00,162.25,162.53,162.2,162.3,73260.0,162.25,162.53,162.2,162.3,73260.0
2019-03-01 15:00:00,162.28,162.59,162.12,162.38,92541.0,162.28,162.59,162.12,162.38,92541.0
2019-03-01 15:30:00,162.39,162.54,161.98,162.13,267364.0,162.39,162.54,161.98,162.13,267364.0
2019-03-04 09:30:00,163.71,164.26,162.81,163.0,491586.0,163.71,164.26,162.81,163.0,491586.0
2019-03-04 10:00:00,162.96,163.18,162.5,162.97,320697.0,162.96,163.18,162.5,162.97,320697.0
2019-03-04 10:30:00,163.0,163.04,162.17,162.2,239461.0,163.0,163.04,162.17,162.2,239461.0
2019-03-04 11:00:00,162.17,162.28,161.33,161.43,257199.0,162.17,162.28,161.33,161.43,257199.0
2019-03-04 11:30:00,161.42,161.72,159.33,159.4,381824.0,161.42,161.72,159.33,159.4,381824.0
2019-03-04 12:00:00,159.36,159.76,158.44,159.24,221654.0,159.36,159.76,158.44,159.24,221654.0
2019-03-04 12:30:00,159.18,159.96,159.11,159.89,158607.0,159.18,159.96,159.11,159.89,158607.0
2019-03-04 13:00:00,159.84,160.26,159.59,159.94,123788.0,159.84,160.26,159.59,159.94,123788.0
2019-03-04 13:30:00,159.91,160.49,159.67,160.4,116891.0,159.91,160.49,159.67,160.4,116891.0
2019-03-04 14:00:00,160.43,160.48,160.02,160.11,106076.0,160.43,160.48,160.02,160.11,106076.0
2019-03-04 14:30:00,160.12,160.15,159.75,159.93,85687.0,160.12,160.15,159.75,159.93,85687.0
2019-03-04 15:00:00,159.94,160.26,159.94,160.16,126055.0,159.94,160.26,159.94,160.16,126055.0
2019-03-04 15:30:00,160.17,160.92,160.09,160.92,443257.0,160.17,160.92,160.09,160.92,443257.0
2019-03-05 09:30:00,161.47,163.02,161.11,162.92,398770.0,161.47,163.02,161.11,162.92,398770.0
2019-03-05 10:00:00,163.05,164.75,162.87,164.75,380185.0,163.05,164.75,162.87,164.75,380185.0
2019-03-05 10:30:00,164.75,165.8,164.72,165.65,461133.0,164.75,165.8,164.72,165.65,461133.0
2019-03-05 11:00:00,165.69,166.82,165.5,166.18,326296.0,165.69,166.82,165.5,166.18,326296.0
2019-03-05 11:30:00,166.18,166.89,165.86,166.8,253298.0,166.18,166.89,165.86,166.8,253298.0
2019-03-05 12:00:00,166.85,167.37,166.64,167.26,259218.0,166.85,167.37,166.64,167.26,259218.0
2019-03-05 12:30:00,167.26,167.87,166.7,167.82,216079.0,167.26,167.87,166.7,167.82,216079.0
2019-03-05 13:00:00,167.81,168.66,167.61,168.02,316107.0,167.81,168.66,167.61,168.02,316107.0
2019-03-05 13:30:00,168.06,168.5,167.91,168.03,151427.0,168.06,168.5,167.91,168.03,151427.0
2019-03-05 14:00:00,168.02,168.69,168.02,168.43,154779.0,168.02,168.69,168.02,168.43,154779.0
2019-03-05 14:30:00,168.43,169.15,168.06,169.12,390036.0,168.43,169.15,168.06,169.12,390036.0
2019-03-05 15:00:00,169.14,170.28,166.03,169.05,613233.0,169.14,170.28,166.03,169.05,613233.0
2019-03-05 15:30:00,169.05,169.15,167.45,167.55,668315.0,169.05,169.15,167.45,167.55,668315.0
2019-03-06 09:30:00,169.05,173.52,169.05,172.14,1164027.0,169.05,173.52,169.05,172.14,1164027.0
2019-03-06 10:00:00,172.21,173.21,172.09,172.89,490109.0,172.21,173.21,172.09,172.89,490109.0
2019-03-06 10:30:00,172.9,172.92,170.97,171.91,470506.0,172.9,172.92,170.97,171.91,470506.0
2019-03-06 11:00:00,171.85,173.12,171.79,172.31,446828.0,171.85,173.12,171.79,172.31,446828.0
2019-03-06 11:30:00,172.31,172.43,171.08,171.67,237413.0,172.31,172.43,171.08,171.67,237413.0
2019-03-06 12:00:00,171.61,172.28,171.4,171.72,146782.0,171.61,172.28,171.4,171.72,146782.0
2019-03-06 12:30:00,171.72,171.81,171.24,171.4,154976.0,171.72,171.81,171.24,171.4,154976.0
2019-03-06 13:00:00,171.43,171.57,170.86,171.05,137998.0,171.43,171.57,170.86,171.05,137998.0
2019-03-06 13:30:00,171.05,171.47,170.82,171.04,101820.0,171.05,171.47,170.82,171.04,101820.0
2019-03-06 14:00:00,171.01,171.22,170.45,170.49,98367.0,171.01,171.22,170.45,170.49,98367.0
2019-03-06 14:30:00,170.46,170.88,170.29,170.38,106259.0,170.46,170.88,170.29,170.38,106259.0
2019-03-06 15:00:00,170.38,170.42,169.95,170.09,185655.0,170.38,170.42,169.95,170.09,185655.0
2019-03-06 15:30:00,170.1,170.31,169.88,170.26,411969.0,170.1,170.31,169.88,170.26,411969.0
2019-03-07 09:30:00,169.63,170.0,166.51,167.21,477497.0,169.63,170.0,166.51,167.21,477497.0
2019-03-07 10:00:00,167.19,167.36,165.53,166.23,255968.0,167.19,167.36,165.53,166.23,255968.0
2019-03-07 10:30:00,166.25,166.3,165.3,165.96,213745.0,166.25,166.3,165.3,165.96,213745.0
2019-03-07 11:00:00,165.95,167.09,165.38,167.01,206831.0,165.95,167.09,165.38,167.01,206831.0
2019-03-07 11:30:00,167.03,167.89,166.91,167.08,133971.0,167.03,167.89,166.91,167.08,133971.0
2019-03-07 12:00:00,167.06,167.36,166.77,166.98,72431.0,167.06,167.36,166.77,166.98,72431.0
2019-03-07 12:30:00,166.95,167.03,166.5,166.84,98464.0,166.95,167.03,166.5,166.84,98464.0
2019-03-07 13:00:00,166.8,166.94,165.91,166.09,100612.0,166.8,166.94,165.91,166.09,100612.0
2019-03-07 13:30:00,166.09,166.17,165.76,165.76,62618.0,166.09,166.17,165.76,165.76,62618.0
2019-03-07 14:00:00,165.72,165.97,165.52,165.85,80950.0,165.72,165.97,165.52,165.85,80950.0
2019-03-07 14:30:00,165.88,165.91,165.3,165.35,114923.0,165.88,165.91,165.3,165.35,114923.0
2019-03-07 15:00:00,165.35,165.42,164.91,164.96,158611.0,165.35,165.42,164.91,164.96,158611.0
2019-03-07 15:30:00,164.96,166.55,164.9,165.79,405001.0,164.96,166.55,164.9,165.79,405001.0
2019-03-08 09:30:00,162.95,163.0,160.83,161.62,377552.0,162.95,163.0,160.83,161.62,377552.0
2019-03-08 10:00:00,161.63,163.64,160.95,163.38,207120.0,161.63,163.64,160.95,163.38,207120.0
2019-03-08 10:30:00,163.43,164.71,163.06,163.84,134961.0,163.43,164.71,163.06,163.84,134961.0
2019-03-08 11:00:00,163.84,164.66,163.69,163.81,125694.0,163.84,164.66,163.69,163.81,125694.0
2019-03-08 11:30:00,163.79,163.9,162.61,162.68,87464.0,163.79,163.9,162.61,162.68,87464.0
2019-03-08 12:00:00,162.71,162.79,162.18,162.69,95923.0,162.71,162.79,162.18,162.69,95923.0
2019-03-08 12:30:00,162.66,162.89,162.48,162.7,55751.0,162.66,162.89,162.48,162.7,55751.0
2019-03-08 13:00:00,162.68,163.5,162.63,162.82,70056.0,162.68,163.5,162.63,162.82,70056.0
2019-03-08 13:30:00,162.8,163.15,162.62,162.82,85893.0,162.8,163.15,162.62,162.82,85893.0
2019-03-08 14:00:00,162.82,163.26,162.6,163.24,51114.0,162.82,163.26,162.6,163.24,51114.0
2019-03-08 14:30:00,163.29,163.54,162.95,163.41,62392.0,163.29,163.54,162.95,163.41,62392.0
2019-03-08 15:00:00,163.39,163.75,163.03,163.29,74462.0,163.39,163.75,163.03,163.29,74462.0
2019-03-08 15:30:00,163.28,164.04,163.17,163.64,269636.0,163.28,164.04,163.17,163.64,269636.0
2019-03-11 09:30:00,165.6,166.7,164.46,166.45,269783.0,165.6,166.7,164.46,166.45,269783.0
2019-03-11 10:00:00,166.46,167.18,166.37,166.91,146365.0,166.46,167.18,166.37,166.91,146365.0
2019-03-11 10:30:00,166.9,167.28,166.71,167.14,101068.0,166.9,167.28,166.71,167.14,101068.0
2019-03-11 11:00:00,167.09,167.56,166.9,167.1,74580.0,167.09,167.56,166.9,167.1,74580.0
2019-03-11 11:30:00,167.06,167.16,166.76,166.96,93636.0,167.06,167.16,166.76,166.96,93636.0
2019-03-11 12:00:00,167.02,167.48,166.67,166.76,115799.0,167.02,167.48,166.67,166.76,115799.0
2019-03-11 12:30:00,166.8,166.83,166.19,166.51,104882.0,166.8,166.83,166.19,166.51,104882.0
2019-03-11 13:00:00,166.5,167.01,166.44,166.89,57071.0,166.5,167.01,166.44,166.89,57071.0
2019-03-11 13:30:00,166.91,167.3,166.9,167.14,51692.0,166.91,167.3,166.9,167.14,51692.0
2019-03-11 14:00:00,167.13,167.26,166.72,166.96,62051.0,167.13,167.26,166.72,166.96,62051.0
2019-03-11 14:30:00,166.97,167.1,166.83,167.02,52299.0,166.97,167.1,166.83,167.02,52299.0
2019-03-11 15:00:00,166.96,167.27,166.8,167.15,57538.0,166.96,167.27,166.8,167.15,57538.0
2019-03-11 15:30:00,167.14,167.23,166.8,166.95,207268.0,167.14,167.23,166.8,166.95,207268.0
2019-03-12 09:30:00,168.45,168.77,165.84,166.0,317429.0,168.45,168.77,165.84,166.0,317429.0
2019-03-12 10:00:00,166.0,166.87,166.0,166.26,107096.0,166.0,166.87,166.0,166.26,107096.0
2019-03-12 10:30:00,166.23,166.81,165.89,166.0,122504.0,166.23,166.81,165.89,166.0,122504.0
2019-03-12 11:00:00,166.04,166.05,164.56,165.23,125952.0,166.04,166.05,164.56,165.23,125952.0
2019-03-12 11:30:00,165.23,166.08,165.23,166.06,61671.0,165.23,166.08,165.23,166.06,61671.0
2019-03-12 12:00:00,166.15,166.89,165.62,166.75,98577.0,166.15,166.89,165.62,166.75,98577.0
2019-03-12 12:30:00,166.67,167.08,166.53,166.96,71643.0,166.67,167.08,166.53,166.96,71643.0
2019-03-12 13:00:00,166.98,167.03,166.59,166.86,39457.0,166.98,167.03,166.59,166.86,39457.0
2019-03-12 13:30:00,166.86,166.88,166.55,166.86,32177.0,166.86,166.88,166.55,166.86,32177.0
2019-03-12 14:00:00,166.86,167.29,166.4,166.87,102929.0,166.86,167.29,166.4,166.87,102929.0
2019-03-12 14:30:00,166.82,167.66,166.74,167.62,67014.0,166.82,167.66,166.74,167.62,67014.0
2019-03-12 15:00:00,167.62,167.69,167.05,167.18,69537.0,167.62,167.69,167.05,167.18,69537.0
2019-03-12 15:30:00,167.17,167.48,166.81,166.98,171263.0,167.17,167.48,166.81,166.98,171263.0
2019-03-13 09:30:00,167.8,170.32,167.1,169.83,357502.0,167.8,170.32,167.1,169.83,357502.0
2019-03-13 10:00:00,169.86,170.77,169.6,169.75,189382.0,169.86,170.77,169.6,169.75,189382.0
2019-03-13 10:30:00,169.73,170.0,169.17,170.0,98928.0,169.73,170.0,169.17,170.0,98928.0
2019-03-13 11:00:00,169.97,170.22,169.65,170.0,113549.0,169.97,170.22,169.65,170.0,113549.0
2019-03-13 11:30:00,169.95,170.57,169.82,170.43,144149.0,169.95,170.57,169.82,170.43,144149.0
2019-03-13 12:00:00,170.37,170.37,169.25,169.37,144332.0,170.37,170.37,169.25,169.37,144332.0
2019-03-13 12:30:00,169.37,169.92,169.1,169.92,134982.0,169.37,169.92,169.1,169.92,134982.0
2019-03-13 13:00:00,169.93,170.1,169.82,169.93,68124.0,169.93,170.1,169.82,169.93,68124.0
2019-03-13 13:30:00,169.93,170.06,169.51,170.01,73155.0,169.93,170.06,169.51,170.01,73155.0
2019-03-13 14:00:00,170.02,170.32,169.77,169.95,107717.0,170.02,170.32,169.77,169.95,107717.0
2019-03-13 14:30:00,169.95,169.96,168.7,169.12,94813.0,169.95,169.96,168.7,169.12,94813.0
2019-03-13 15:00:00,169.12,169.2,168.4,168.48,74187.0,169.12,169.2,168.4,168.48,74187.0
2019-03-13 15:30:00,168.51,168.81,168.11,168.19,235179.0,168.51,168.81,168.11,168.19,235179.0
2019-03-14 09:30:00,167.96,168.04,166.49,166.96,217772.0,167.96,168.04,166.49,166.96,217772.0
2019-03-14 10:00:00,166.93,167.81,166.37,167.68,111622.0,166.93,167.81,166.37,167.68,111622.0
2019-03-14 10:30:00,167.64,167.73,166.56,166.57,114419.0,167.64,167.73,166.56,166.57,114419.0
2019-03-14 11:00:00,166.62,167.98,166.62,167.38,141357.0,166.62,167.98,166.62,167.38,141357.0
2019-03-14 11:30:00,167.36,167.38,166.79,167.11,114487.0,167.36,167.38,166.79,167.11,114487.0
2019-03-14 12:00:00,167.15,167.25,166.15,166.42,202679.0,167.15,167.25,166.15,166.42,202679.0
2019-03-14 12:30:00,166.43,167.07,166.43,166.85,98537.0,166.43,167.07,166.43,166.85,98537.0
2019-03-14 13:00:00,166.83,167.26,166.56,167.2,55891.0,166.83,167.26,166.56,167.2,55891.0
2019-03-14 13:30:00,167.19,167.2,166.7,166.82,56980.0,167.19,167.2,166.7,166.82,56980.0
2019-03-14 14:00:00,166.83,167.45,166.79,167.38,66224.0,166.83,167.45,166.79,167.38,66224.0
2019-03-14 14:30:00,167.38,167.71,167.17,167.36,69370.0,167.38,167.71,167.17,167.36,69370.0
2019-03-14 15:00:00,167.36,167.63,167.25,167.5,83630.0,167.36,167.63,167.25,167.5,83630.0
2019-03-14 15:30:00,167.5,167.83,167.47,167.75,271231.0,167.5,167.83,167.47,167.75,271231.0
2019-03-15 09:30:00,169.21,170.95,168.75,170.26,527969.0,169.21,170.95,168.75,170.26,527969.0
2019-03-15 10:00:00,170.25,170.29,169.45,169.9,150665.0,170.25,170.29,169.45,169.9,150665.0
2019-03-15 10:30:00,169.94,170.19,169.74,170.15,107324.0,169.94,170.19,169.74,170.15,107324.0
2019-03-15 11:00:00,170.17,170.82,170.17,170.73,73048.0,170.17,170.82,170.17,170.73,73048.0
2019-03-15 11:30:00,170.71,170.78,170.28,170.45,77885.0,170.71,170.78,170.28,170.45,77885.0
2019-03-15 12:00:00,170.38,170.72,169.97,170.22,76491.0,170.38,170.72,169.97,170.22,76491.0
2019-03-15 12:30:00,170.21,170.24,169.59,169.85,76816.0,170.21,170.24,169.59,169.85,76816.0
2019-03-15 13:00:00,169.87,170.01,169.75,169.82,37196.0,169.87,170.01,169.75,169.82,37196.0
2019-03-15 13:30:00,169.79,170.36,169.77,170.24,40821.0,169.79,170.36,169.77,170.24,40821.0
2019-03-15 14:00:00,170.2,170.23,169.95,170.07,38161.0,170.2,170.23,169.95,170.07,38161.0
2019-03-15 14:30:00,170.07,170.47,169.93,170.47,44164.0,170.07,170.47,169.93,170.47,44164.0
2019-03-15 15:00:00,170.46,170.46,169.9,170.0,79944.0,170.46,170.46,169.9,170.0,79944.0
2019-03-15 15:30:00,170.0,170.59,169.69,170.57,411713.0,170.0,170.59,169.69,170.57,411713.0
2019-03-18 09:30:00,172.41,173.9,171.37,173.74,363009.0,172.41,173.9,171.37,173.74,363009.0
2019-03-18 10:00:00,173.78,174.02,171.68,171.97,184097.0,173.78,174.02,171.68,171.97,184097.0
2019-03-18 10:30:00,171.88,173.14,171.56,172.98,105503.0,171.88,173.14,171.56,172.98,105503.0
2019-03-18 11:00:00,172.99,173.02,171.36,171.55,83084.0,172.99,173.02,171.36,171.55,83084.0
2019-03-18 11:30:00,171.58,171.62,170.3,170.44,86946.0,171.58,171.62,170.3,170.44,86946.0
2019-03-18 12:00:00,170.44,170.85,169.9,170.07,132619.0,170.44,170.85,169.9,170.07,132619.0
2019-03-18 12:30:00,170.02,170.4,169.67,170.17,96514.0,170.02,170.4,169.67,170.17,96514.0
2019-03-18 13:00:00,170.19,170.71,170.07,170.44,80322.0,170.19,170.71,170.07,170.44,80322.0
2019-03-18 13:30:00,170.44,170.92,170.27,170.9,57845.0,170.44,170.92,170.27,170.9,57845.0
2019-03-18 14:00:00,170.89,171.35,170.86,171.34,61642.0,170.89,171.35,170.86,171.34,61642.0
2019-03-18 14:30:00,171.35,171.54,171.1,171.52,44780.0,171.35,171.54,171.1,171.52,44780.0
2019-03-18 15:00:00,171.52,171.54,171.29,171.52,67213.0,171.52,171.54,171.29,171.52,67213.0
2019-03-18 15:30:00,171.53,171.75,170.85,171.16,247842.0,171.53,171.75,170.85,171.16,247842.0
2019-03-19 09:30:00,172.11,172.18,170.34,170.82,292573.0,172.11,172.18,170.34,170.82,292573.0
2019-03-19 10:00:00,170.73,171.88,170.46,171.4,90018.0,170.73,171.88,170.46,171.4,90018.0
2019-03-19 10:30:00,171.31,172.06,171.13,171.13,74985.0,171.31,172.06,171.13,171.13,74985.0
2019-03-19 11:00:00,171.17,171.69,171.17,171.6,48202.0,171.17,171.69,171.17,171.6,48202.0
2019-03-19 11:30:00,171.57,172.0,171.24,171.87,42349.0,171.57,172.0,171.24,171.87,42349.0
2019-03-19 12:00:00,171.92,172.16,171.6,171.72,46886.0,171.92,172.16,171.6,171.72,46886.0
2019-03-19 12:30:00,171.71,171.71,170.06,170.6,76483.0,171.71,171.71,170.06,170.6,76483.0
2019-03-19 13:00:00,170.56,170.74,170.26,170.55,76444.0,170.56,170.74,170.26,170.55,76444.0
2019-03-19 13:30:00,170.5,170.65,170.41,170.56,39771.0,170.5,170.65,170.41,170.56,39771.0
2019-03-19 14:00:00,170.62,170.76,170.34,170.59,76387.0,170.62,170.76,170.34,170.59,76387.0
2019-03-19 14:30:00,170.61,170.69,170.2,170.25,52968.0,170.61,170.69,170.2,170.25,52968.0
2019-03-19 15:00:00,170.3,170.6,170.15,170.3,45584.0,170.3,170.6,170.15,170.3,45584.0
2019-03-19 15:30:00,170.34,170.82,169.97,170.8,226238.0,170.34,170.82,169.97,170.8,226238.0
2019-03-20 09:30:00,171.28,171.28,168.74,168.8,239776.0,171.28,171.28,168.74,168.8,239776.0
2019-03-20 10:00:00,168.79,169.04,168.49,168.91,74071.0,168.79,169.04,168.49,168.91,74071.0
2019-03-20 10:30:00,168.9,169.11,168.56,168.92,96675.0,168.9,169.11,168.56,168.92,96675.0
2019-03-20 11:00:00,168.97,169.16,168.32,168.36,92295.0,168.97,169.16,168.32,168.36,92295.0
2019-03-20 11:30:00,168.34,168.37,166.6,167.0,174514.0,168.34,168.37,166.6,167.0,174514.0
2019-03-20 12:00:00,167.04,167.86,167.04,167.83,108842.0,167.04,167.86,167.04,167.83,108842.0
2019-03-20 12:30:00,167.8,167.88,167.32,167.66,74948.0,167.8,167.88,167.32,167.66,74948.0
2019-03-20 13:00:00,167.71,168.12,167.66,168.02,53334.0,167.71,168.12,167.66,168.02,53334.0
2019-03-20 13:30:00,168.02,168.32,167.94,168.1,52393.0,168.02,168.32,167.94,168.1,52393.0
2019-03-20 14:00:00,168.1,169.5,168.1,169.5,106316.0,168.1,169.5,168.1,169.5,106316.0
2019-03-20 14:30:00,169.62,170.36,169.41,170.05,117819.0,169.62,170.36,169.41,170.05,117819.0
2019-03-20 15:00:00,170.12,170.36,169.67,169.89,62895.0,170.12,170.36,169.67,169.89,62895.0
2019-03-20 15:30:00,169.77,170.29,169.38,170.17,207803.0,169.77,170.29,169.38,170.17,207803.0
2019-03-21 09:30:00,168.7,170.75,168.7,169.63,161947.0,168.7,170.75,168.7,169.63,161947.0
2019-03-21 10:00:00,169.59,170.27,169.33,170.21,80987.0,169.59,170.27,169.33,170.21,80987.0
2019-03-21 10:30:00,170.17,170.27,169.74,169.78,67852.0,170.17,170.27,169.74,169.78,67852.0
2019-03-21 11:00:00,169.75,170.23,169.69,170.14,76480.0,169.75,170.23,169.69,170.14,76480.0
2019-03-21 11:30:00,170.16,170.37,169.52,169.89,95101.0,170.16,170.37,169.52,169.89,95101.0
2019-03-21 12:00:00,169.89,170.02,169.41,169.41,73416.0,169.89,170.02,169.41,169.41,73416.0
2019-03-21 12:30:00,169.47,169.93,169.21,169.88,59639.0,169.47,169.93,169.21,169.88,59639.0
2019-03-21 13:00:00,169.93,170.5,169.93,170.5,83825.0,169.93,170.5,169.93,170.5,83825.0
2019-03-21 13:30:00,170.49,170.54,169.92,170.15,96798.0,170.49,170.54,169.92,170.15,96798.0
2019-03-21 14:00:00,170.18,170.61,170.06,170.61,88414.0,170.18,170.61,170.06,170.61,88414.0
2019-03-21 14:30:00,170.62,171.18,170.58,171.05,79266.0,170.62,171.18,170.58,171.05,79266.0
2019-03-21 15:00:00,171.03,171.3,170.9,171.17,78084.0,171.03,171.3,170.9,171.17,78084.0
2019-03-21 15:30:00,171.21,171.94,170.97,171.76,321858.0,171.21,171.94,170.97,171.76,321858.0
2019-03-22 09:30:00,170.72,170.89,167.65,167.75,266545.0,170.72,170.89,167.65,167.75,266545.0
2019-03-22 10:00:00,167.88,169.46,167.81,168.28,106747.0,167.88,169.46,167.81,168.28,106747.0
2019-03-22 10:30:00,168.25,168.88,167.69,167.89,117212.0,168.25,168.88,167.69,167.89,117212.0
2019-03-22 11:00:00,167.87,168.3,167.34,167.73,118601.0,167.87,168.3,167.34,167.73,118601.0
2019-03-22 11:30:00,167.74,168.04,166.99,167.03,94660.0,167.74,168.04,166.99,167.03,94660.0
2019-03-22 12:00:00,167.0,167.72,167.0,167.49,65435.0,167.0,167.72,167.0,167.49,65435.0
2019-03-22 12:30:00,167.47,167.69,166.41,167.27,144159.0,167.47,167.69,166.41,167.27,144159.0
2019-03-22 13:00:00,167.3,167.55,166.74,166.8,35886.0,167.3,167.55,166.74,166.8,35886.0
2019-03-22 13:30:00,166.87,167.21,166.43,166.46,42460.0,166.87,167.21,166.43,166.46,42460.0
2019-03-22 14:00:00,166.4,167.41,166.4,167.25,42523.0,166.4,167.41,166.4,167.25,42523.0
2019-03-22 14:30:00,167.28,167.56,166.72,167.02,88903.0,167.28,167.56,166.72,167.02,88903.0
2019-03-22 15:00:00,167.05,167.24,166.55,166.55,64219.0,167.05,167.24,166.55,166.55,64219.0
2019-03-22 15:30:00,166.51,166.78,165.98,166.74,407590.0,166.51,166.78,165.98,166.74,407590.0
2019-03-25 09:30:00,165.57,166.91,164.49,164.54,200854.0,165.57,166.91,164.49,164.54,200854.0
2019-03-25 10:00:00,164.47,165.01,163.76,164.73,113760.0,164.47,165.01,163.76,164.73,113760.0
2019-03-25 10:30:00,164.74,166.24,164.69,165.72,119638.0,164.74,166.24,164.69,165.72,119638.0
2019-03-25 11:00:00,165.74,166.46,165.51,166.42,62353.0,165.74,166.46,165.51,166.42,62353.0
2019-03-25 11:30:00,166.43,166.45,165.68,165.73,47897.0,166.43,166.45,165.68,165.73,47897.0
2019-03-25 12:00:00,165.7,166.7,165.5,166.7,41610.0,165.7,166.7,165.5,166.7,41610.0
2019-03-25 12:30:00,166.7,167.19,165.79,167.17,71812.0,166.7,167.19,165.79,167.17,71812.0
2019-03-25 13:00:00,167.12,167.12,166.44,166.66,42388.0,167.12,167.12,166.44,166.66,42388.0
2019-03-25 13:30:00,166.66,166.92,165.89,165.94,102336.0,166.66,166.92,165.89,165.94,102336.0
2019-03-25 14:00:00,165.89,166.14,165.35,165.63,34043.0,165.89,166.14,165.35,165.63,34043.0
2019-03-25 14:30:00,165.63,166.1,165.62,165.93,29444.0,165.63,166.1,165.62,165.93,29444.0
2019-03-25 15:00:00,165.93,166.81,165.9,166.54,52335.0,165.93,166.81,165.9,166.54,52335.0
2019-03-25 15:30:00,166.57,166.91,166.28,166.9,178327.0,166.57,166.91,166.28,166.9,178327.0
2019-03-26 09:30:00,167.01,169.47,166.62,169.18,237015.0,167.01,169.47,166.62,169.18,237015.0
2019-03-26 10:00:00,169.22,169.25,167.99,168.49,121944.0,169.22,169.25,167.99,168.49,121944.0
2019-03-26 10:30:00,168.57,169.7,167.99,169.49,95587.0,168.57,169.7,167.99,169.49,95587.0
2019-03-26 11:00:00,169.5,169.86,168.5,168.58,108532.0,169.5,169.86,168.5,168.58,108532.0
2019-03-26 11:30:00,168.58,168.92,167.84,168.74,100009.0,168.58,168.92,167.84,168.74,100009.0
2019-03-26 12:00:00,168.78,168.9,168.28,168.46,78882.0,168.78,168.9,168.28,168.46,78882.0
2019-03-26 12:30:00,168.42,168.57,168.13,168.34,46538.0,168.42,168.57,168.13,168.34,46538.0
2019-03-26 13:00:00,168.3,168.3,167.69,167.83,46692.0,168.3,168.3,167.69,167.83,46692.0
2019-03-26 13:30:00,167.86,167.87,167.13,167.16,51798.0,167.86,167.87,167.13,167.16,51798.0
2019-03-26 14:00:00,167.13,167.29,166.58,166.78,82068.0,167.13,167.29,166.58,166.78,82068.0
2019-03-26 14:30:00,166.74,167.17,166.73,166.91,54438.0,166.74,167.17,166.73,166.91,54438.0
2019-03-26 15:00:00,166.9,167.26,166.7,166.71,67122.0,166.9,167.26,166.7,166.71,67122.0
2019-03-26 15:30:00,166.71,167.34,166.68,167.26,194697.0,166.71,167.34,166.68,167.26,194697.0
2019-03-27 09:30:00,167.36,167.99,166.08,166.2,187275.0,167.36,167.99,166.08,166.2,187275.0
2019-03-27 10:00:00,166.1,167.0,165.9,166.87,96855.0,166.1,167.0,165.9,166.87,96855.0
2019-03-27 10:30:00,166.84,166.9,166.18,166.24,94181.0,166.84,166.9,166.18,166.24,94181.0
2019-03-27 11:00:00,166.2,166.4,165.4,165.4,96114.0,166.2,166.4,165.4,165.4,96114.0
2019-03-27 11:30:00,165.38,165.76,164.6,165.14,127233.0,165.38,165.76,164.6,165.14,127233.0
2019-03-27 12:00:00,165.13,165.91,164.76,165.87,124114.0,165.13,165.91,164.76,165.87,124114.0
2019-03-27 12:30:00,165.9,166.63,165.65,166.17,137696.0,165.9,166.63,165.65,166.17,137696.0
2019-03-27 13:00:00,166.18,166.18,165.63,165.99,40571.0,166.18,166.18,165.63,165.99,40571.0
2019-03-27 13:30:00,166.01,166.02,165.49,165.5,27723.0,166.01,166.02,165.49,165.5,27723.0
2019-03-27 14:00:00,165.52,165.57,164.58,164.62,71647.0,165.52,165.57,164.58,164.62,71647.0
2019-03-27 14:30:00,164.65,164.8,164.37,164.45,118343.0,164.65,164.8,164.37,164.45,118343.0
2019-03-27 15:00:00,164.43,165.05,164.39,164.99,61773.0,164.43,165.05,164.39,164.99,61773.0
2019-03-27 15:30:00,165.02,165.25,164.18,164.3,259571.0,165.02,165.25,164.18,164.3,259571.0
2019-03-28 09:30:00,164.9,165.36,163.11,164.8,262671.0,164.9,165.36,163.11,164.8,262671.0
2019-03-28 10:00:00,164.81,165.05,164.22,164.4,86361.0,164.81,165.05,164.22,164.4,86361.0
2019-03-28 10:30:00,164.43,164.76,163.96,164.22,75271.0,164.43,164.76,163.96,164.22,75271.0
2019-03-28 11:00:00,164.26,164.27,162.91,163.09,108633.0,164.26,164.27,162.91,163.09,108633.0
2019-03-28 11:30:00,163.13,163.13,162.73,162.93,81844.0,163.13,163.13,162.73,162.93,81844.0
2019-03-28 12:00:00,162.93,163.5,162.81,163.47,62479.0,162.93,163.5,162.81,163.47,62479.0
2019-03-28 12:30:00,163.46,163.83,163.31,163.8,66754.0,163.46,163.83,163.31,163.8,66754.0
2019-03-28 13:00:00,163.78,163.82,163.4,163.68,66688.0,163.78,163.82,163.4,163.68,66688.0
2019-03-28 13:30:00,163.68,163.8,163.39,163.8,66954.0,163.68,163.8,163.39,163.8,66954.0
2019-03-28 14:00:00,163.78,163.82,163.39,163.54,36164.0,163.78,163.82,163.39,163.54,36164.0
2019-03-28 14:30:00,163.52,163.59,163.32,163.45,39838.0,163.52,163.59,163.32,163.45,39838.0
2019-03-28 15:00:00,163.44,163.85,163.4,163.71,75395.0,163.44,163.85,163.4,163.71,75395.0
2019-03-28 15:30:00,163.71,164.25,163.7,164.1,212347.0,163.71,164.25,163.7,164.1,212347.0
2019-03-29 09:30:00,165.65,166.0,164.56,164.94,288426.0,165.65,166.0,164.56,164.94,288426.0
2019-03-29 10:00:00,164.94,165.06,163.75,164.11,203770.0,164.94,165.06,163.75,164.11,203770.0
2019-03-29 10:30:00,164.0,164.16,163.46,163.73,90243.0,164.0,164.16,163.46,163.73,90243.0
2019-03-29 11:00:00,163.74,164.21,163.48,163.95,107664.0,163.74,164.21,163.48,163.95,107664.0
2019-03-29 11:30:00,163.92,164.34,163.68,163.84,132710.0,163.92,164.34,163.68,163.84,132710.0
2019-03-29 12:00:00,163.87,164.27,163.79,164.21,123149.0,163.87,164.27,163.79,164.21,123149.0
2019-03-29 12:30:00,164.21,164.54,163.81,163.92,136729.0,164.21,164.54,163.81,163.92,136729.0
2019-03-29 13:00:00,163.93,164.14,163.85,163.96,87546.0,163.93,164.14,163.85,163.96,87546.0
2019-03-29 13:30:00,163.94,164.53,163.89,164.19,97354.0,163.94,164.53,163.89,164.19,97354.0
2019-03-29 14:00:00,164.15,164.49,164.06,164.48,86578.0,164.15,164.49,164.06,164.48,86578.0
2019-03-29 14:30:00,164.52,164.73,164.4,164.7,90985.0,164.52,164.73,164.4,164.7,90985.0
2019-03-29 15:00:00,164.69,164.8,164.34,164.5,83040.0,164.69,164.8,164.34,164.5,83040.0
2019-03-29 15:30:00,164.51,165.17,164.4,164.76,371448.0,164.51,165.17,164.4,164.76,371448.0
2019-04-01 09:30:00,168.08,168.42,166.92,167.84,511861.0,168.08,168.42,166.92,167.84,511861.0
2019-04-01 10:00:00,167.89,169.24,167.86,169.2,392098.0,167.89,169.24,167.86,169.2,392098.0
2019-04-01 10:30:00,169.21,171.4,169.0,171.17,370060.0,169.21,171.4,169.0,171.17,370060.0
2019-04-01 11:00:00,171.22,171.28,170.12,170.13,287813.0,171.22,171.28,170.12,170.13,287813.0
2019-04-01 11:30:00,170.12,170.16,169.32,169.94,245551.0,170.12,170.16,169.32,169.94,245551.0
2019-04-01 12:00:00,169.96,170.52,169.86,170.24,120513.0,169.96,170.52,169.86,170.24,120513.0
2019-04-01 12:30:00,170.26,170.97,170.2,170.84,89602.0,170.26,170.97,170.2,170.84,89602.0
2019-04-01 13:00:00,170.8,170.83,170.34,170.58,133484.0,170.8,170.83,170.34,170.58,133484.0
2019-04-01 13:30:00,170.55,171.35,170.45,170.93,223384.0,170.55,171.35,170.45,170.93,223384.0
2019-04-01 14:00:00,170.95,171.25,170.7,170.92,100563.0,170.95,171.25,170.7,170.92,100563.0
2019-04-01 14:30:00,170.92,170.99,170.34,170.58,97450.0,170.92,170.99,170.34,170.58,97450.0
2019-04-01 15:00:00,170.55,170.9,170.45,170.63,115159.0,170.55,170.9,170.45,170.63,115159.0
2019-04-01 15:30:00,170.63,170.69,169.0,170.4,440707.0,170.63,170.69,169.0,170.4,440707.0
2019-04-02 09:30:00,170.41,172.05,168.88,171.69,380836.0,170.41,172.05,168.88,171.69,380836.0
2019-04-02 10:00:00,171.66,173.24,171.47,172.99,313112.0,171.66,173.24,171.47,172.99,313112.0
2019-04-02 10:30:00,172.98,174.15,172.8,173.63,249249.0,172.98,174.15,172.8,173.63,249249.0
2019-04-02 11:00:00,173.71,173.73,172.14,172.42,137943.0,173.71,173.73,172.14,172.42,137943.0
2019-04-02 11:30:00,172.41,172.5,171.83,172.32,85328.0,172.41,172.5,171.83,172.32,85328.0
2019-04-02 12:00:00,172.32,172.46,171.21,171.69,104908.0,172.32,172.46,171.21,171.69,104908.0
2019-04-02 12:30:00,171.66,172.0,171.56,171.7,68422.0,171.66,172.0,171.56,171.7,68422.0
2019-04-02 13:00:00,171.68,172.28,171.61,172.0,80384.0,171.68,172.28,171.61,172.0,80384.0
2019-04-02 13:30:00,172.09,172.1,170.76,170.95,120100.0,172.09,172.1,170.76,170.95,120100.0
2019-04-02 14:00:00,170.91,170.96,170.51,170.66,52632.0,170.91,170.96,170.51,170.66,52632.0
2019-04-02 14:30:00,170.66,170.95,170.65,170.92,40731.0,170.66,170.95,170.65,170.92,40731.0
2019-04-02 15:00:00,170.88,171.0,170.8,170.94,98097.0,170.88,171.0,170.8,170.94,98097.0
2019-04-02 15:30:00,170.93,171.0,170.65,170.98,247377.0,170.93,171.0,170.65,170.98,247377.0
2019-04-03 09:30:00,173.05,173.97,172.26,173.06,611819.0,173.05,173.97,172.26,173.06,611819.0
2019-04-03 10:00:00,173.02,174.39,172.64,174.28,222548.0,173.02,174.39,172.64,174.28,222548.0
2019-04-03 10:30:00,174.17,175.44,174.14,175.43,276642.0,174.17,175.44,174.14,175.43,276642.0
2019-04-03 11:00:00,175.44,176.54,175.43,176.15,320621.0,175.44,176.54,175.43,176.15,320621.0
2019-04-03 11:30:00,176.15,176.32,175.32,176.02,208231.0,176.15,176.32,175.32,176.02,208231.0
2019-04-03 12:00:00,176.01,176.93,175.94,176.87,218634.0,176.01,176.93,175.94,176.87,218634.0
2019-04-03 12:30:00,176.84,176.86,175.91,176.16,120175.0,176.84,176.86,175.91,176.16,120175.0
2019-04-03 13:00:00,176.16,176.23,175.68,175.92,84834.0,176.16,176.23,175.68,175.92,84834.0
2019-04-03 13:30:00,175.92,175.94,174.83,174.83,89938.0,175.92,175.94,174.83,174.83,89938.0
2019-04-03 14:00:00,174.81,175.82,174.8,175.82,93942.0,174.81,175.82,174.8,175.82,93942.0
2019-04-03 14:30:00,175.78,175.97,175.47,175.67,92045.0,175.78,175.97,175.47,175.67,92045.0
2019-04-03 15:00:00,175.66,175.8,174.92,175.04,168323.0,175.66,175.8,174.92,175.04,168323.0
2019-04-03 15:30:00,175.03,175.53,174.55,174.86,364771.0,175.03,175.53,174.55,174.86,364771.0
2019-04-04 09:30:00,176.78,180.73,175.14,178.72,808999.0,176.78,180.73,175.14,178.72,808999.0
2019-04-04 10:00:00,178.7,179.33,177.23,177.23,298933.0,178.7,179.33,177.23,177.23,298933.0
2019-04-04 10:30:00,177.25,179.51,176.7,179.31,195664.0,177.25,179.51,176.7,179.31,195664.0
2019-04-04 11:00:00,179.28,179.65,178.49,178.99,198675.0,179.28,179.65,178.49,178.99,198675.0
2019-04-04 11:30:00,178.95,180.0,178.59,179.15,221044.0,178.95,180.0,178.59,179.15,221044.0
2019-04-04 12:00:00,179.12,179.18,178.37,178.87,166477.0,179.12,179.18,178.37,178.87,166477.0
2019-04-04 12:30:00,178.8,178.8,177.26,178.07,166892.0,178.8,178.8,177.26,178.07,166892.0
2019-04-04 13:00:00,178.07,178.46,177.9,178.05,127314.0,178.07,178.46,177.9,178.05,127314.0
2019-04-04 13:30:00,178.1,179.25,178.08,179.07,92591.0,178.1,179.25,178.08,179.07,92591.0
2019-04-04 14:00:00,179.09,179.42,178.95,179.05,86010.0,179.09,179.42,178.95,179.05,86010.0
2019-04-04 14:30:00,179.06,179.32,178.7,178.76,101644.0,179.06,179.32,178.7,178.76,101644.0
2019-04-04 15:00:00,178.73,179.17,178.55,179.15,140673.0,178.73,179.17,178.55,179.15,140673.0
2019-04-04 15:30:00,179.16,179.38,178.86,179.13,365412.0,179.16,179.38,178.86,179.13,365412.0
2019-04-05 09:30:00,181.33,181.43,179.8,181.13,490073.0,181.33,181.43,179.8,181.13,490073.0
2019-04-05 10:00:00,181.14,181.65,180.61,181.03,142852.0,181.14,181.65,180.61,181.03,142852.0
2019-04-05 10:30:00,181.01,181.94,181.0,181.77,150914.0,181.01,181.94,181.0,181.77,150914.0
2019-04-05 11:00:00,181.81,182.3,181.48,182.19,105767.0,181.81,182.3,181.48,182.19,105767.0
2019-04-05 11:30:00,182.2,182.32,181.5,182.15,103209.0,182.2,182.32,181.5,182.15,103209.0
2019-04-05 12:00:00,182.13,182.36,181.83,182.07,117011.0,182.13,182.36,181.83,182.07,117011.0
2019-04-05 12:30:00,182.05,182.4,181.68,182.28,114207.0,182.05,182.4,181.68,182.28,114207.0
2019-04-05 13:00:00,182.25,182.47,181.47,181.74,141665.0,182.25,182.47,181.47,181.74,141665.0
2019-04-05 13:30:00,181.74,181.85,181.16,181.71,94336.0,181.74,181.85,181.16,181.71,94336.0
2019-04-05 14:00:00,181.76,181.88,181.22,181.35,80186.0,181.76,181.88,181.22,181.35,80186.0
2019-04-05 14:30:00,181.33,181.53,181.1,181.32,78949.0,181.33,181.53,181.1,181.32,78949.0
2019-04-05 15:00:00,181.31,181.67,181.18,181.43,121201.0,181.31,181.67,181.18,181.43,121201.0
2019-04-05 15:30:00,181.42,181.85,181.18,181.59,281045.0,181.42,181.85,181.18,181.59,281045.0
2019-04-08 09:30:00,181.54,182.74,180.39,182.1,616277.0,181.54,182.74,180.39,182.1,616277.0
2019-04-08 10:00:00,182.04,183.79,181.62,183.23,290628.0,182.04,183.79,181.62,183.23,290628.0
2019-04-08 10:30:00,183.21,184.78,183.08,184.39,228764.0,183.21,184.78,183.08,184.39,228764.0
2019-04-08 11:00:00,184.34,185.62,184.06,185.44,322158.0,184.34,185.62,184.06,185.44,322158.0
2019-04-08 11:30:00,185.46,186.22,184.35,184.35,386289.0,185.46,186.22,184.35,184.35,386289.0
2019-04-08 12:00:00,184.34,185.26,184.1,184.85,161869.0,184.34,185.26,184.1,184.85,161869.0
2019-04-08 12:30:00,184.85,185.01,184.37,184.69,101452.0,184.85,185.01,184.37,184.69,101452.0
2019-04-08 13:00:00,184.72,184.82,184.33,184.37,129558.0,184.72,184.82,184.33,184.37,129558.0
2019-04-08 13:30:00,184.38,185.14,184.35,185.13,89362.0,184.38,185.14,184.35,185.13,89362.0
2019-04-08 14:00:00,185.16,185.2,184.56,184.71,82530.0,185.16,185.2,184.56,184.71,82530.0
2019-04-08 14:30:00,184.7,184.92,184.28,184.55,83764.0,184.7,184.92,184.28,184.55,83764.0
2019-04-08 15:00:00,184.53,184.73,184.21,184.61,117118.0,184.53,184.73,184.21,184.61,117118.0
2019-04-08 15:30:00,184.57,184.92,184.17,184.78,385743.0,184.57,184.92,184.17,184.78,385743.0
2019-04-09 09:30:00,185.0,185.34,182.73,184.81,410778.0,185.0,185.34,182.73,184.81,410778.0
2019-04-09 10:00:00,184.77,185.6,184.48,185.32,198022.0,184.77,185.6,184.48,185.32,198022.0
2019-04-09 10:30:00,185.38,185.48,184.35,185.0,144773.0,185.38,185.48,184.35,185.0,144773.0
2019-04-09 11:00:00,185.05,185.12,183.72,183.92,132407.0,185.05,185.12,183.72,183.92,132407.0
2019-04-09 11:30:00,183.89,184.06,183.0,183.11,129876.0,183.89,184.06,183.0,183.11,129876.0
2019-04-09 12:00:00,183.11,183.67,183.08,183.19,72209.0,183.11,183.67,183.08,183.19,72209.0
2019-04-09 12:30:00,183.29,183.72,182.96,182.98,59767.0,183.29,183.72,182.96,182.98,59767.0
2019-04-09 13:00:00,183.03,183.58,182.53,182.53,68029.0,183.03,183.58,182.53,182.53,68029.0
2019-04-09 13:30:00,182.52,182.66,181.91,182.61,109207.0,182.52,182.66,181.91,182.61,109207.0
2019-04-09 14:00:00,182.56,182.71,182.15,182.3,64034.0,182.56,182.71,182.15,182.3,64034.0
2019-04-09 14:30:00,182.25,182.59,181.99,182.31,71657.0,182.25,182.59,181.99,182.31,71657.0
2019-04-09 15:00:00,182.32,182.44,181.9,181.9,113722.0,182.32,182.44,181.9,181.9,113722.0
2019-04-09 15:30:00,181.89,181.98,180.54,181.0,562358.0,181.89,181.98,180.54,181.0,562358.0
2019-04-10 09:30:00,179.19,179.55,176.5,176.69,744911.0,179.19,179.55,176.5,176.69,744911.0
2019-04-10 10:00:00,176.67,177.28,175.78,176.47,410105.0,176.67,177.28,175.78,176.47,410105.0
2019-04-10 10:30:00,176.48,177.16,176.3,176.41,206698.0,176.48,177.16,176.3,176.41,206698.0
2019-04-10 11:00:00,176.4,176.61,175.56,176.06,304233.0,176.4,176.61,175.56,176.06,304233.0
2019-04-10 11:30:00,176.06,176.58,175.85,175.85,217663.0,176.06,176.58,175.85,175.85,217663.0
2019-04-10 12:00:00,175.87,176.24,175.66,175.9,119764.0,175.87,176.24,175.66,175.9,119764.0
2019-04-10 12:30:00,175.92,176.2,175.85,176.05,105268.0,175.92,176.2,175.85,176.05,105268.0
2019-04-10 13:00:00,176.02,176.65,175.9,176.33,150511.0,176.02,176.65,175.9,176.33,150511.0
2019-04-10 13:30:00,176.37,176.67,176.27,176.34,86708.0,176.37,176.67,176.27,176.34,86708.0
2019-04-10 14:00:00,176.37,176.59,175.86,176.43,115481.0,176.37,176.59,175.86,176.43,115481.0
2019-04-10 14:30:00,176.43,176.68,176.25,176.46,60158.0,176.43,176.68,176.25,176.46,60158.0
2019-04-10 15:00:00,176.5,177.18,176.46,176.7,109288.0,176.5,177.18,176.46,176.7,109288.0
2019-04-10 15:30:00,176.7,177.07,176.5,177.05,415268.0,176.7,177.07,176.5,177.05,415268.0
2019-04-11 09:30:00,176.5,176.64,175.38,175.74,298205.0,176.5,176.64,175.38,175.74,298205.0
2019-04-11 10:00:00,175.71,175.85,174.57,174.63,242599.0,175.71,175.85,174.57,174.63,242599.0
2019-04-11 10:30:00,174.63,174.67,173.89,174.05,226483.0,174.63,174.67,173.89,174.05,226483.0
2019-04-11 11:00:00,174.11,174.11,173.38,173.41,187381.0,174.11,174.11,173.38,173.41,187381.0
2019-04-11 11:30:00,173.41,173.43,172.65,173.07,165441.0,173.41,173.43,172.65,173.07,165441.0
2019-04-11 12:00:00,173.12,173.23,172.76,172.83,114594.0,173.12,173.23,172.76,172.83,114594.0
2019-04-11 12:30:00,172.82,173.04,172.45,172.74,170785.0,172.82,173.04,172.45,172.74,170785.0
2019-04-11 13:00:00,172.76,173.1,172.5,172.86,185386.0,172.76,173.1,172.5,172.86,185386.0
2019-04-11 13:30:00,172.91,172.92,172.05,172.49,155418.0,172.91,172.92,172.05,172.49,155418.0
2019-04-11 14:00:00,172.55,172.59,172.1,172.1,79359.0,172.55,172.59,172.1,172.1,79359.0
2019-04-11 14:30:00,172.11,172.23,171.65,171.85,144961.0,172.11,172.23,171.65,171.85,144961.0
2019-04-11 15:00:00,171.86,172.36,171.7,171.77,152090.0,171.86,172.36,171.7,171.77,152090.0
2019-04-11 15:30:00,171.77,171.85,171.14,171.2,647721.0,171.77,171.85,171.14,171.2,647721.0
2019-04-12 09:30:00,173.6,173.89,171.68,171.83,473667.0,173.6,173.89,171.68,171.83,473667.0
2019-04-12 10:00:00,171.83,172.66,171.25,172.16,191091.0,171.83,172.66,171.25,172.16,191091.0
2019-04-12 10:30:00,172.16,172.26,170.78,171.8,196163.0,172.16,172.26,170.78,171.8,196163.0
2019-04-12 11:00:00,171.73,172.58,171.67,172.31,197340.0,171.73,172.58,171.67,172.31,197340.0
2019-04-12 11:30:00,172.33,172.86,172.11,172.24,201204.0,172.33,172.86,172.11,172.24,201204.0
2019-04-12 12:00:00,172.17,172.53,171.85,172.42,116398.0,172.17,172.53,171.85,172.42,116398.0
2019-04-12 12:30:00,172.39,172.57,172.16,172.42,100211.0,172.39,172.57,172.16,172.42,100211.0
2019-04-12 13:00:00,172.41,172.74,172.41,172.71,80019.0,172.41,172.74,172.41,172.71,80019.0
2019-04-12 13:30:00,172.68,173.04,172.55,172.91,122986.0,172.68,173.04,172.55,172.91,122986.0
2019-04-12 14:00:00,172.9,173.34,172.68,172.76,115432.0,172.9,173.34,172.68,172.76,115432.0
2019-04-12 14:30:00,172.77,172.88,172.31,172.34,99179.0,172.77,172.88,172.31,172.34,99179.0
2019-04-12 15:00:00,172.34,172.35,172.04,172.09,109783.0,172.34,172.35,172.04,172.09,109783.0
2019-04-12 15:30:00,172.08,173.16,171.94,173.16,410770.0,172.08,173.16,171.94,173.16,410770.0
2019-04-15 09:30:00,172.2,172.26,168.96,169.47,628066.0,172.2,172.26,168.96,169.47,628066.0
2019-04-15 10:00:00,169.47,170.06,167.88,167.96,384695.0,169.47,170.06,167.88,167.96,384695.0
2019-04-15 10:30:00,167.94,168.4,167.4,167.98,210288.0,167.94,168.4,167.4,167.98,210288.0
2019-04-15 11:00:00,168.01,168.91,167.54,168.88,231632.0,168.01,168.91,167.54,168.88,231632.0
2019-04-15 11:30:00,168.88,169.02,168.0,168.03,118091.0,168.88,169.02,168.0,168.03,118091.0
2019-04-15 12:00:00,168.05,168.3,167.83,167.93,96555.0,168.05,168.3,167.83,167.93,96555.0
2019-04-15 12:30:00,167.93,167.98,167.6,167.63,84715.0,167.93,167.98,167.6,167.63,84715.0
2019-04-15 13:00:00,167.64,168.03,167.63,167.92,100571.0,167.64,168.03,167.63,167.92,100571.0
2019-04-15 13:30:00,167.9,168.39,167.8,167.9,102700.0,167.9,168.39,167.8,167.9,102700.0
2019-04-15 14:00:00,167.84,168.38,167.62,168.28,95081.0,167.84,168.38,167.62,168.28,95081.0
2019-04-15 14:30:00,168.3,168.77,168.05,168.72,112300.0,168.3,168.77,168.05,168.72,112300.0
2019-04-15 15:00:00,168.72,169.02,168.62,168.67,172842.0,168.72,169.02,168.62,168.67,172842.0
2019-04-15 15:30:00,168.68,168.8,168.31,168.69,333880.0,168.68,168.8,168.31,168.69,333880.0
2019-04-16 09:30:00,170.0,171.46,168.88,170.89,439418.0,170.0,171.46,168.88,170.89,439418.0
2019-04-16 10:00:00,170.89,171.27,170.25,170.35,163545.0,170.89,171.27,170.25,170.35,163545.0
2019-04-16 10:30:00,170.36,170.36,169.52,169.73,77783.0,170.36,170.36,169.52,169.73,77783.0
2019-04-16 11:00:00,169.71,170.29,169.39,169.55,76527.0,169.71,170.29,169.39,169.55,76527.0
2019-04-16 11:30:00,169.55,169.89,169.11,169.64,57508.0,169.55,169.89,169.11,169.64,57508.0
2019-04-16 12:00:00,169.62,170.28,169.5,170.1,42214.0,169.62,170.28,169.5,170.1,42214.0
2019-04-16 12:30:00,170.06,170.36,169.8,170.28,36635.0,170.06,170.36,169.8,170.28,36635.0
2019-04-16 13:00:00,170.22,170.59,170.17,170.39,47176.0,170.22,170.59,170.17,170.39,47176.0
2019-04-16 13:30:00,170.44,170.46,170.09,170.21,42959.0,170.44,170.46,170.09,170.21,42959.0
2019-04-16 14:00:00,170.27,170.49,170.11,170.48,35045.0,170.27,170.49,170.11,170.48,35045.0
2019-04-16 14:30:00,170.46,170.65,170.32,170.52,48449.0,170.46,170.65,170.32,170.52,48449.0
2019-04-16 15:00:00,170.48,170.78,170.36,170.38,181567.0,170.48,170.78,170.36,170.38,181567.0
2019-04-16 15:30:00,170.37,170.5,170.08,170.27,157365.0,170.37,170.5,170.08,170.27,157365.0
2019-04-17 09:30:00,172.19,172.4,170.9,170.9,304721.0,172.19,172.4,170.9,170.9,304721.0
2019-04-17 10:00:00,170.83,171.17,170.13,171.0,217607.0,170.83,171.17,170.13,171.0,217607.0
2019-04-17 10:30:00,171.05,172.03,170.99,171.18,136968.0,171.05,172.03,170.99,171.18,136968.0
2019-04-17 11:00:00,171.13,171.33,170.29,170.44,60702.0,171.13,171.33,170.29,170.44,60702.0
2019-04-17 11:30:00,170.5,170.76,169.8,170.5,106660.0,170.5,170.76,169.8,170.5,106660.0
2019-04-17 12:00:00,170.47,171.04,170.11,170.63,70154.0,170.47,171.04,170.11,170.63,70154.0
2019-04-17 12:30:00,170.63,170.74,170.15,170.23,61515.0,170.63,170.74,170.15,170.23,61515.0
2019-04-17 13:00:00,170.27,170.36,169.95,170.15,56161.0,170.27,170.36,169.95,170.15,56161.0
2019-04-17 13:30:00,170.27,170.56,170.05,170.38,92806.0,170.27,170.56,170.05,170.38,92806.0
2019-04-17 14:00:00,170.42,170.57,169.98,170.05,96931.0,170.42,170.57,169.98,170.05,96931.0
2019-04-17 14:30:00,170.07,170.4,169.99,170.26,49971.0,170.07,170.4,169.99,170.26,49971.0
2019-04-17 15:00:00,170.26,170.38,170.14,170.27,58483.0,170.26,170.38,170.14,170.27,58483.0
2019-04-17 15:30:00,170.27,170.63,170.13,170.29,272517.0,170.27,170.63,170.13,170.29,272517.0
2019-04-18 09:30:00,171.0,171.07,169.12,171.07,273261.0,171.0,171.07,169.12,171.07,273261.0
2019-04-18 10:00:00,171.03,171.67,170.25,170.35,147259.0,171.03,171.67,170.25,170.35,147259.0
2019-04-18 10:30:00,170.41,171.17,169.95,171.15,110297.0,170.41,171.17,169.95,171.15,110297.0
2019-04-18 11:00:00,171.19,171.91,171.0,171.49,153972.0,171.19,171.91,171.0,171.49,153972.0
2019-04-18 11:30:00,171.51,172.14,171.35,172.12,78892.0,171.51,172.14,171.35,172.12,78892.0
2019-04-18 12:00:00,172.15,172.2,171.44,171.56,76249.0,172.15,172.2,171.44,171.56,76249.0
2019-04-18 12:30:00,171.59,171.75,171.25,171.55,36209.0,171.59,171.75,171.25,171.55,36209.0
2019-04-18 13:00:00,171.56,172.09,171.53,171.95,53129.0,171.56,172.09,171.53,171.95,53129.0
2019-04-18 13:30:00,171.96,172.19,171.7,171.81,39480.0,171.96,172.19,171.7,171.81,39480.0
2019-04-18 14:00:00,171.75,171.95,171.23,171.62,48327.0,171.75,171.95,171.23,171.62,48327.0
2019-04-18 14:30:00,171.63,171.96,171.27,171.29,39722.0,171.63,171.96,171.27,171.29,39722.0
2019-04-18 15:00:00,171.3,171.49,170.82,170.99,69107.0,171.3,171.49,170.82,170.99,69107.0
2019-04-18 15:30:00,170.96,171.12,170.59,171.03,226353.0,170.96,171.12,170.59,171.03,226353.0
2019-04-22 09:30:00,170.0,170.19,167.5,168.81,315285.0,170.0,170.19,167.5,168.81,315285.0
2019-04-22 10:00:00,168.77,169.48,168.4,169.22,96722.0,168.77,169.48,168.4,169.22,96722.0
2019-04-22 10:30:00,169.22,169.42,168.47,169.27,68865.0,169.22,169.42,168.47,169.27,68865.0
2019-04-22 11:00:00,169.29,169.35,168.88,169.17,57067.0,169.29,169.35,168.88,169.17,57067.0
2019-04-22 11:30:00,169.16,169.35,168.77,168.8,47836.0,169.16,169.35,168.77,168.8,47836.0
2019-04-22 12:00:00,168.77,168.9,168.17,168.22,93408.0,168.77,168.9,168.17,168.22,93408.0
2019-04-22 12:30:00,168.18,168.25,167.81,167.94,98231.0,168.18,168.25,167.81,167.94,98231.0
2019-04-22 13:00:00,167.96,168.36,167.83,168.28,56077.0,167.96,168.36,167.83,168.28,56077.0
2019-04-22 13:30:00,168.28,168.46,168.17,168.32,49488.0,168.28,168.46,168.17,168.32,49488.0
2019-04-22 14:00:00,168.31,168.44,168.08,168.26,78769.0,168.31,168.44,168.08,168.26,78769.0
2019-04-22 14:30:00,168.28,168.55,168.01,168.44,69649.0,168.28,168.55,168.01,168.44,69649.0
2019-04-22 15:00:00,168.44,169.12,168.42,168.75,221506.0,168.44,169.12,168.42,168.75,221506.0
2019-04-22 15:30:00,168.77,169.49,168.77,169.46,282568.0,168.77,169.49,168.77,169.46,282568.0
2019-04-23 09:30:00,170.0,170.19,168.82,169.88,366547.0,170.0,170.19,168.82,169.88,366547.0
2019-04-23 10:00:00,169.94,171.08,169.88,171.08,174109.0,169.94,171.08,169.88,171.08,174109.0
2019-04-23 10:30:00,171.08,173.0,171.08,172.87,317577.0,171.08,173.0,171.08,172.87,317577.0
2019-04-23 11:00:00,172.86,173.42,172.52,173.12,174842.0,172.86,173.42,172.52,173.12,174842.0
2019-04-23 11:30:00,173.12,173.97,172.82,173.94,125336.0,173.12,173.97,172.82,173.94,125336.0
2019-04-23 12:00:00,173.95,174.07,173.35,173.76,86308.0,173.95,174.07,173.35,173.76,86308.0
2019-04-23 12:30:00,173.81,173.81,173.14,173.24,74334.0,173.81,173.81,173.14,173.24,74334.0
2019-04-23 13:00:00,173.27,173.95,173.02,173.72,59482.0,173.27,173.95,173.02,173.72,59482.0
2019-04-23 13:30:00,173.69,173.78,173.42,173.63,56798.0,173.69,173.78,173.42,173.63,56798.0
2019-04-23 14:00:00,173.64,173.98,173.54,173.84,52315.0,173.64,173.98,173.54,173.84,52315.0
2019-04-23 14:30:00,173.87,174.09,173.65,173.75,72355.0,173.87,174.09,173.65,173.75,72355.0
2019-04-23 15:00:00,173.76,174.12,173.66,173.85,68411.0,173.76,174.12,173.66,173.85,68411.0
2019-04-23 15:30:00,173.84,173.85,173.0,173.26,284025.0,173.84,173.85,173.0,173.26,284025.0
2019-04-24 09:30:00,174.0,174.26,170.3,170.52,382323.0,174.0,174.26,170.3,170.52,382323.0
2019-04-24 10:00:00,170.39,170.94,169.98,170.54,202563.0,170.39,170.94,169.98,170.54,202563.0
2019-04-24 10:30:00,170.49,171.4,170.15,171.39,98753.0,170.49,171.4,170.15,171.39,98753.0
2019-04-24 11:00:00,171.36,171.43,170.61,171.23,156349.0,171.36,171.43,170.61,171.23,156349.0
2019-04-24 11:30:00,171.22,171.62,170.5,170.71,118284.0,171.22,171.62,170.5,170.71,118284.0
2019-04-24 12:00:00,170.72,170.85,170.5,170.56,71396.0,170.72,170.85,170.5,170.56,71396.0
2019-04-24 12:30:00,170.54,170.6,169.99,170.0,111027.0,170.54,170.6,169.99,170.0,111027.0
2019-04-24 13:00:00,170.0,170.2,169.53,169.57,172601.0,170.0,170.2,169.53,169.57,172601.0
2019-04-24 13:30:00,169.56,169.81,169.45,169.71,73145.0,169.56,169.81,169.45,169.71,73145.0
2019-04-24 14:00:00,169.68,170.08,169.32,169.55,94008.0,169.68,170.08,169.32,169.55,94008.0
2019-04-24 14:30:00,169.58,169.74,169.1,169.6,193789.0,169.58,169.74,169.1,169.6,193789.0
2019-04-24 15:00:00,169.59,169.72,169.5,169.55,75773.0,169.59,169.72,169.5,169.55,75773.0
2019-04-24 15:30:00,169.59,170.41,169.15,169.3,421367.0,169.59,170.41,169.15,169.3,421367.0
2019-04-25 09:30:00,169.0,169.07,166.44,168.12,478939.0,169.0,169.07,166.44,168.12,478939.0
2019-04-25 10:00:00,168.1,168.19,167.26,167.73,199618.0,168.1,168.19,167.26,167.73,199618.0
2019-04-25 10:30:00,167.69,167.96,167.31,167.91,88989.0,167.69,167.96,167.31,167.91,88989.0
2019-04-25 11:00:00,167.88,168.43,167.47,168.09,203231.0,167.88,168.43,167.47,168.09,203231.0
2019-04-25 11:30:00,168.11,168.26,167.7,167.94,169775.0,168.11,168.26,167.7,167.94,169775.0
2019-04-25 12:00:00,167.94,168.17,167.82,167.95,85452.0,167.94,168.17,167.82,167.95,85452.0
2019-04-25 12:30:00,167.98,168.33,167.83,167.99,99844.0,167.98,168.33,167.83,167.99,99844.0
2019-04-25 13:00:00,167.98,168.05,167.83,167.98,56520.0,167.98,168.05,167.83,167.98,56520.0
2019-04-25 13:30:00,167.98,168.0,167.68,167.71,61346.0,167.98,168.0,167.68,167.71,61346.0
2019-04-25 14:00:00,167.7,168.38,167.68,168.13,100567.0,167.7,168.38,167.68,168.13,100567.0
2019-04-25 14:30:00,168.15,168.15,167.73,167.76,67213.0,168.15,168.15,167.73,167.76,67213.0
2019-04-25 15:00:00,167.74,167.84,167.54,167.61,66543.0,167.74,167.84,167.54,167.61,66543.0
2019-04-25 15:30:00,167.61,168.0,167.61,167.94,387390.0,167.61,168.0,167.61,167.94,387390.0
2019-04-26 09:30:00,168.01,168.01,164.4,164.58,571221.0,168.01,168.01,164.4,164.58,571221.0
2019-04-26 10:00:00,164.52,165.0,164.01,164.73,251042.0,164.52,165.0,164.01,164.73,251042.0
2019-04-26 10:30:00,164.8,165.2,164.04,164.04,173200.0,164.8,165.2,164.04,164.04,173200.0
2019-04-26 11:00:00,164.15,166.17,163.98,165.6,257030.0,164.15,166.17,163.98,165.6,257030.0
2019-04-26 11:30:00,165.64,166.32,165.41,165.55,126580.0,165.64,166.32,165.41,165.55,126580.0
2019-04-26 12:00:00,165.48,165.88,165.11,165.4,110538.0,165.48,165.88,165.11,165.4,110538.0
2019-04-26 12:30:00,165.42,165.54,165.21,165.31,96951.0,165.42,165.54,165.21,165.31,96951.0
2019-04-26 13:00:00,165.3,165.55,164.81,165.43,59799.0,165.3,165.55,164.81,165.43,59799.0
2019-04-26 13:30:00,165.34,165.96,165.22,165.93,60750.0,165.34,165.96,165.22,165.93,60750.0
2019-04-26 14:00:00,165.96,166.37,165.69,166.05,60799.0,165.96,166.37,165.69,166.05,60799.0
2019-04-26 14:30:00,166.04,166.58,165.69,166.57,84843.0,166.04,166.58,165.69,166.57,84843.0
2019-04-26 15:00:00,166.6,166.64,165.99,166.15,70750.0,166.6,166.64,165.99,166.15,70750.0
2019-04-26 15:30:00,166.14,166.87,165.98,166.02,347315.0,166.14,166.87,165.98,166.02,347315.0
2019-04-29 09:30:00,167.0,168.56,164.9,167.95,279969.0,167.0,168.56,164.9,167.95,279969.0
2019-04-29 10:00:00,167.83,167.83,166.67,166.94,182687.0,167.83,167.83,166.67,166.94,182687.0
2019-04-29 10:30:00,166.94,167.9,166.56,167.37,95734.0,166.94,167.9,166.56,167.37,95734.0
2019-04-29 11:00:00,167.35,167.5,166.9,166.93,172848.0,167.35,167.5,166.9,166.93,172848.0
2019-04-29 11:30:00,166.96,167.36,166.27,167.1,85828.0,166.96,167.36,166.27,167.1,85828.0
2019-04-29 12:00:00,167.09,167.32,166.46,166.69,80538.0,167.09,167.32,166.46,166.69,80538.0
2019-04-29 12:30:00,166.69,166.98,166.25,166.53,128235.0,166.69,166.98,166.25,166.53,128235.0
2019-04-29 13:00:00,166.53,166.82,166.36,166.53,85540.0,166.53,166.82,166.36,166.53,85540.0
2019-04-29 13:30:00,166.54,166.57,165.81,166.02,151245.0,166.54,166.57,165.81,166.02,151245.0
2019-04-29 14:00:00,166.04,166.43,165.93,166.2,124317.0,166.04,166.43,165.93,166.2,124317.0
2019-04-29 14:30:00,166.21,166.21,165.72,165.84,119938.0,166.21,166.21,165.72,165.84,119938.0
2019-04-29 15:00:00,165.87,166.08,165.66,165.67,127594.0,165.87,166.08,165.66,165.67,127594.0
2019-04-29 15:30:00,165.67,165.9,165.5,165.84,336177.0,165.67,165.9,165.5,165.84,336177.0
2019-04-30 09:30:00,164.68,165.17,162.2,164.35,494471.0,164.68,165.17,162.2,164.35,494471.0
2019-04-30 10:00:00,164.35,164.77,163.0,163.09,130794.0,164.35,164.77,163.0,163.09,130794.0
2019-04-30 10:30:00,163.14,163.8,163.0,163.4,101671.0,163.14,163.8,163.0,163.4,101671.0
2019-04-30 11:00:00,163.45,164.59,162.6,164.51,143999.0,163.45,164.59,162.6,164.51,143999.0
2019-04-30 11:30:00,164.45,165.17,164.37,164.74,105206.0,164.45,165.17,164.37,164.74,105206.0
2019-04-30 12:00:00,164.75,165.41,164.65,165.2,64016.0,164.75,165.41,164.65,165.2,64016.0
2019-04-30 12:30:00,165.18,165.72,165.15,165.59,75610.0,165.18,165.72,165.15,165.59,75610.0
2019-04-30 13:00:00,165.59,165.85,165.35,165.53,47990.0,165.59,165.85,165.35,165.53,47990.0
2019-04-30 13:30:00,165.54,166.33,165.51,165.99,64888.0,165.54,166.33,165.51,165.99,64888.0
2019-04-30 14:00:00,166.0,166.57,165.81,166.26,61392.0,166.0,166.57,165.81,166.26,61392.0
2019-04-30 14:30:00,166.28,166.29,165.8,165.9,56135.0,166.28,166.29,165.8,165.9,56135.0
2019-04-30 15:00:00,165.9,165.94,165.56,165.85,84303.0,165.9,165.94,165.56,165.85,84303.0
2019-04-30 15:30:00,165.87,166.48,165.82,166.19,364542.0,165.87,166.48,165.82,166.19,364542.0
2019-05-01 09:30:00,166.58,167.15,165.83,166.46,125197.0,166.58,167.15,165.83,166.46,125197.0
2019-05-01 10:00:00,166.2,167.58,166.12,167.37,106311.0,166.2,167.58,166.12,167.37,106311.0
2019-05-01 10:30:00,167.28,167.49,166.61,166.68,79351.0,167.28,167.49,166.61,166.68,79351.0
2019-05-01 11:00:00,166.67,166.67,165.74,165.93,83811.0,166.67,166.67,165.74,165.93,83811.0
2019-05-01 11:30:00,165.95,166.79,165.89,166.33,86647.0,165.95,166.79,165.89,166.33,86647.0
2019-05-01 12:00:00,166.35,166.68,165.85,166.09,74410.0,166.35,166.68,165.85,166.09,74410.0
2019-05-01 12:30:00,166.07,166.29,165.74,166.28,63491.0,166.07,166.29,165.74,166.28,63491.0
2019-05-01 13:00:00,166.23,166.52,166.15,166.43,31382.0,166.23,166.52,166.15,166.43,31382.0
2019-05-01 13:30:00,166.4,167.07,166.38,166.99,37964.0,166.4,167.07,166.38,166.99,37964.0
2019-05-01 14:00:00,166.94,168.63,166.73,167.9,191412.0,166.94,168.63,166.73,167.9,191412.0
2019-05-01 14:30:00,167.91,168.22,167.3,167.75,186454.0,167.91,168.22,167.3,167.75,186454.0
2019-05-01 15:00:00,167.74,167.74,166.65,166.92,83285.0,167.74,167.74,166.65,166.92,83285.0
2019-05-01 15:30:00,166.88,166.95,165.37,165.43,214359.0,166.88,166.95,165.37,165.43,214359.0
2019-05-02 09:30:00,165.43,166.94,165.43,166.82,205860.0,165.43,166.94,165.43,166.82,205860.0
2019-05-02 10:00:00,166.84,167.65,166.77,167.03,141345.0,166.84,167.65,166.77,167.03,141345.0
2019-05-02 10:30:00,167.0,167.18,166.38,166.52,70586.0,167.0,167.18,166.38,166.52,70586.0
2019-05-02 11:00:00,166.5,167.21,164.8,164.8,125375.0,166.5,167.21,164.8,164.8,125375.0
2019-05-02 11:30:00,164.82,165.48,164.0,164.69,168073.0,164.82,165.48,164.0,164.69,168073.0
2019-05-02 12:00:00,164.6,165.58,164.6,165.52,74910.0,164.6,165.58,164.6,165.52,74910.0
2019-05-02 12:30:00,165.47,165.92,165.35,165.51,58697.0,165.47,165.92,165.35,165.51,58697.0
2019-05-02 13:00:00,165.64,166.24,165.23,166.05,56601.0,165.64,166.24,165.23,166.05,56601.0
2019-05-02 13:30:00,166.16,166.39,165.88,166.02,31735.0,166.16,166.39,165.88,166.02,31735.0
2019-05-02 14:00:00,166.09,166.35,165.84,165.93,59304.0,166.09,166.35,165.84,165.93,59304.0
2019-05-02 14:30:00,166.03,166.13,165.48,165.73,76414.0,166.03,166.13,165.48,165.73,76414.0
2019-05-02 15:00:00,165.67,166.23,165.52,166.12,85982.0,165.67,166.23,165.52,166.12,85982.0
2019-05-02 15:30:00,166.12,166.4,166.02,166.3,142340.0,166.12,166.4,166.02,166.3,142340.0
2019-05-03 09:30:00,167.4,168.34,166.55,167.41,296596.0,167.4,168.34,166.55,167.41,296596.0
2019-05-03 10:00:00,167.43,168.03,167.25,167.71,92622.0,167.43,168.03,167.25,167.71,92622.0
2019-05-03 10:30:00,167.79,168.0,167.59,167.92,101543.0,167.79,168.0,167.59,167.92,101543.0
2019-05-03 11:00:00,167.94,168.03,167.54,167.57,190094.0,167.94,168.03,167.54,167.57,190094.0
2019-05-03 11:30:00,167.56,167.8,167.4,167.7,91886.0,167.56,167.8,167.4,167.7,91886.0
2019-05-03 12:00:00,167.65,167.81,167.56,167.74,45240.0,167.65,167.81,167.56,167.74,45240.0
2019-05-03 12:30:00,167.79,167.8,167.45,167.63,60984.0,167.79,167.8,167.45,167.63,60984.0
2019-05-03 13:00:00,167.66,167.66,167.45,167.63,57202.0,167.66,167.66,167.45,167.63,57202.0
2019-05-03 13:30:00,167.62,167.7,167.46,167.49,50933.0,167.62,167.7,167.46,167.49,50933.0
2019-05-03 14:00:00,167.48,167.53,167.27,167.49,64909.0,167.48,167.53,167.27,167.49,64909.0
2019-05-03 14:30:00,167.47,167.51,167.15,167.23,62000.0,167.47,167.51,167.15,167.23,62000.0
2019-05-03 15:00:00,167.23,167.47,167.0,167.11,74597.0,167.23,167.47,167.0,167.11,74597.0
2019-05-03 15:30:00,167.11,167.68,166.98,166.99,440149.0,167.11,167.68,166.98,166.99,440149.0
2019-05-06 09:30:00,161.0,162.96,160.0,162.49,747647.0,161.0,162.96,160.0,162.49,747647.0
2019-05-06 10:00:00,162.4,163.17,161.74,162.27,171628.0,162.4,163.17,161.74,162.27,171628.0
2019-05-06 10:30:00,162.29,163.47,162.13,163.18,111218.0,162.29,163.47,162.13,163.18,111218.0
2019-05-06 11:00:00,163.2,164.59,163.08,164.48,173214.0,163.2,164.59,163.08,164.48,173214.0
2019-05-06 11:30:00,164.48,164.67,163.67,163.82,126979.0,164.48,164.67,163.67,163.82,126979.0
2019-05-06 12:00:00,163.78,163.87,163.27,163.36,65995.0,163.78,163.87,163.27,163.36,65995.0
2019-05-06 12:30:00,163.4,163.49,162.61,162.65,119408.0,163.4,163.49,162.61,162.65,119408.0
2019-05-06 13:00:00,162.58,163.09,162.5,163.09,97194.0,162.58,163.09,162.5,163.09,97194.0
2019-05-06 13:30:00,163.17,163.38,162.51,162.52,91592.0,163.17,163.38,162.51,162.52,91592.0
2019-05-06 14:00:00,162.51,163.05,162.45,162.7,71648.0,162.51,163.05,162.45,162.7,71648.0
2019-05-06 14:30:00,162.74,164.66,162.68,164.5,102345.0,162.74,164.66,162.68,164.5,102345.0
2019-05-06 15:00:00,164.51,164.77,164.34,164.44,154188.0,164.51,164.77,164.34,164.44,154188.0
2019-05-06 15:30:00,164.45,164.75,164.06,164.5,296786.0,164.45,164.75,164.06,164.5,296786.0
2019-05-07 09:30:00,162.9,163.22,160.92,161.36,305480.0,162.9,163.22,160.92,161.36,305480.0
2019-05-07 10:00:00,161.37,162.06,161.12,162.0,156162.0,161.37,162.06,161.12,162.0,156162.0
2019-05-07 10:30:00,161.96,162.15,160.84,161.24,147919.0,161.96,162.15,160.84,161.24,147919.0
2019-05-07 11:00:00,161.2,162.34,160.8,162.12,153712.0,161.2,162.34,160.8,162.12,153712.0
2019-05-07 11:30:00,162.12,162.26,160.99,161.21,107926.0,162.12,162.26,160.99,161.21,107926.0
2019-05-07 12:00:00,161.23,161.85,160.96,161.81,48847.0,161.23,161.85,160.96,161.81,48847.0
2019-05-07 12:30:00,161.78,161.89,161.0,161.25,68463.0,161.78,161.89,161.0,161.25,68463.0
2019-05-07 13:00:00,161.22,161.43,160.92,161.02,127357.0,161.22,161.43,160.92,161.02,127357.0
2019-05-07 13:30:00,161.02,161.33,160.96,161.1,96659.0,161.02,161.33,160.96,161.1,96659.0
2019-05-07 14:00:00,161.08,161.38,160.77,160.77,183357.0,161.08,161.38,160.77,160.77,183357.0
2019-05-07 14:30:00,160.79,161.17,160.6,160.9,168727.0,160.79,161.17,160.6,160.9,168727.0
2019-05-07 15:00:00,160.82,161.56,160.6,161.27,135114.0,160.82,161.56,160.6,161.27,135114.0
2019-05-07 15:30:00,161.24,162.23,160.79,162.23,432098.0,161.24,162.23,160.79,162.23,432098.0
2019-05-08 09:30:00,161.6,161.6,159.66,160.0,328667.0,161.6,161.6,159.66,160.0,328667.0
2019-05-08 10:00:00,160.04,160.2,158.81,158.83,254588.0,160.04,160.2,158.81,158.83,254588.0
2019-05-08 10:30:00,158.86,159.48,158.6,159.36,279731.0,158.86,159.48,158.6,159.36,279731.0
2019-05-08 11:00:00,159.31,160.18,159.31,159.73,311855.0,159.31,160.18,159.31,159.73,311855.0
2019-05-08 11:30:00,159.8,159.99,159.05,159.14,153405.0,159.8,159.99,159.05,159.14,153405.0
2019-05-08 12:00:00,159.19,159.51,158.78,159.35,140056.0,159.19,159.51,158.78,159.35,140056.0
2019-05-08 12:30:00,159.25,159.75,159.25,159.52,143334.0,159.25,159.75,159.25,159.52,143334.0
2019-05-08 13:00:00,159.55,159.57,159.41,159.44,149819.0,159.55,159.57,159.41,159.44,149819.0
2019-05-08 13:30:00,159.52,160.0,159.27,159.86,325124.0,159.52,160.0,159.27,159.86,325124.0
2019-05-08 14:00:00,159.86,160.32,159.66,159.83,213510.0,159.86,160.32,159.66,159.83,213510.0
2019-05-08 14:30:00,159.86,159.99,159.58,159.91,137208.0,159.86,159.99,159.58,159.91,137208.0
2019-05-08 15:00:00,159.93,160.03,159.72,159.82,277146.0,159.93,160.03,159.72,159.82,277146.0
2019-05-08 15:30:00,159.82,160.24,159.5,159.58,656527.0,159.82,160.24,159.5,159.58,656527.0
2019-05-09 09:30:00,156.35,156.35,153.87,155.72,736785.0,156.35,156.35,153.87,155.72,736785.0
2019-05-09 10:00:00,155.69,155.84,154.95,155.3,462587.0,155.69,155.84,154.95,155.3,462587.0
2019-05-09 10:30:00,155.28,155.8,155.0,155.27,220526.0,155.28,155.8,155.0,155.27,220526.0
2019-05-09 11:00:00,155.19,156.82,155.05,156.41,268980.0,155.19,156.82,155.05,156.41,268980.0
2019-05-09 11:30:00,156.47,157.25,156.01,157.09,116615.0,156.47,157.25,156.01,157.09,116615.0
2019-05-09 12:00:00,157.09,157.3,156.31,157.16,113726.0,157.09,157.3,156.31,157.16,113726.0
2019-05-09 12:30:00,157.25,159.15,157.25,158.11,152941.0,157.25,159.15,157.25,158.11,152941.0
2019-05-09 13:00:00,158.14,159.13,157.79,159.06,109913.0,158.14,159.13,157.79,159.06,109913.0
2019-05-09 13:30:00,159.07,159.65,158.65,158.76,143120.0,159.07,159.65,158.65,158.76,143120.0
2019-05-09 14:00:00,158.76,158.97,158.14,158.61,57553.0,158.76,158.97,158.14,158.61,57553.0
2019-05-09 14:30:00,158.63,159.37,158.58,158.66,110905.0,158.63,159.37,158.58,158.66,110905.0
2019-05-09 15:00:00,158.7,158.92,158.25,158.77,98674.0,158.7,158.92,158.25,158.77,98674.0
2019-05-09 15:30:00,158.75,159.06,158.57,158.6,298881.0,158.75,159.06,158.57,158.6,298881.0
2019-05-10 09:30:00,158.0,158.99,156.33,156.61,357268.0,158.0,158.99,156.33,156.61,357268.0
2019-05-10 10:00:00,156.5,156.6,155.96,156.1,189961.0,156.5,156.6,155.96,156.1,189961.0
2019-05-10 10:30:00,156.07,156.23,155.27,155.54,197326.0,156.07,156.23,155.27,155.54,197326.0
2019-05-10 11:00:00,155.53,155.65,154.72,155.22,219134.0,155.53,155.65,154.72,155.22,219134.0
2019-05-10 11:30:00,155.16,155.63,154.69,154.87,241659.0,155.16,155.63,154.69,154.87,241659.0
2019-05-10 12:00:00,154.97,155.88,154.81,155.71,158932.0,154.97,155.88,154.81,155.71,158932.0
2019-05-10 12:30:00,155.73,156.29,155.57,156.11,83597.0,155.73,156.29,155.57,156.11,83597.0
2019-05-10 13:00:00,156.11,156.98,156.1,156.28,63274.0,156.11,156.98,156.1,156.28,63274.0
2019-05-10 13:30:00,156.27,156.64,156.01,156.1,81268.0,156.27,156.64,156.01,156.1,81268.0
2019-05-10 14:00:00,156.12,156.61,155.9,156.06,97869.0,156.12,156.61,155.9,156.06,97869.0
2019-05-10 14:30:00,156.06,156.25,155.71,156.21,86706.0,156.06,156.25,155.71,156.21,86706.0
2019-05-10 15:00:00,156.29,157.24,156.19,156.91,177628.0,156.29,157.24,156.19,156.91,177628.0
2019-05-10 15:30:00,156.9,157.04,156.01,156.75,363390.0,156.9,157.04,156.01,156.75,363390.0
2019-05-13 09:30:00,151.63,153.8,150.02,153.18,1001250.0,151.63,153.8,150.02,153.18,1001250.0
2019-05-13 10:00:00,153.2,153.21,151.25,151.49,354460.0,153.2,153.21,151.25,151.49,354460.0
2019-05-13 10:30:00,151.46,152.29,151.03,151.88,210393.0,151.46,152.29,151.03,151.88,210393.0
2019-05-13 11:00:00,151.91,152.29,151.54,151.94,235773.0,151.91,152.29,151.54,151.94,235773.0
2019-05-13 11:30:00,151.94,152.19,151.16,151.5,171180.0,151.94,152.19,151.16,151.5,171180.0
2019-05-13 12:00:00,151.53,152.23,151.34,152.08,222659.0,151.53,152.23,151.34,152.08,222659.0
2019-05-13 12:30:00,152.07,152.5,151.75,152.06,261196.0,152.07,152.5,151.75,152.06,261196.0
2019-05-13 13:00:00,152.04,152.06,151.38,151.44,168769.0,152.04,152.06,151.38,151.44,168769.0
2019-05-13 13:30:00,151.42,151.97,151.4,151.55,130306.0,151.42,151.97,151.4,151.55,130306.0
2019-05-13 14:00:00,151.55,152.32,151.31,151.89,137186.0,151.55,152.32,151.31,151.89,137186.0
2019-05-13 14:30:00,152.0,152.74,151.5,152.22,178072.0,152.0,152.74,151.5,152.22,178072.0
2019-05-13 15:00:00,152.19,152.5,151.89,151.95,202591.0,152.19,152.5,151.89,151.95,202591.0
2019-05-13 15:30:00,151.95,152.0,151.33,151.53,400044.0,151.95,152.0,151.33,151.53,400044.0
2019-05-14 09:30:00,153.08,153.23,151.5,152.69,511919.0,153.08,153.23,151.5,152.69,511919.0
2019-05-14 10:00:00,152.75,153.68,152.62,153.3,265612.0,152.75,153.68,152.62,153.3,265612.0
2019-05-14 10:30:00,153.27,153.59,151.81,151.87,222215.0,153.27,153.59,151.81,151.87,222215.0
2019-05-14 11:00:00,151.9,152.8,151.36,152.44,450177.0,151.9,152.8,151.36,152.44,450177.0
2019-05-14 11:30:00,152.45,153.12,152.33,153.0,123111.0,152.45,153.12,152.33,153.0,123111.0
2019-05-14 12:00:00,153.04,153.49,152.39,152.58,110354.0,153.04,153.49,152.39,152.58,110354.0
2019-05-14 12:30:00,152.63,153.44,152.59,153.24,55367.0,152.63,153.44,152.59,153.24,55367.0
2019-05-14 13:00:00,153.32,153.68,153.27,153.56,98061.0,153.32,153.68,153.27,153.56,98061.0
2019-05-14 13:30:00,153.6,153.78,153.25,153.64,96051.0,153.6,153.78,153.25,153.64,96051.0
2019-05-14 14:00:00,153.59,153.59,152.89,152.98,82013.0,153.59,153.59,152.89,152.98,82013.0
2019-05-14 14:30:00,152.91,153.14,152.35,152.6,77118.0,152.91,153.14,152.35,152.6,77118.0
2019-05-14 15:00:00,152.59,152.76,152.36,152.4,69771.0,152.59,152.76,152.36,152.4,69771.0
2019-05-14 15:30:00,152.37,152.83,152.04,152.44,258656.0,152.37,152.83,152.04,152.44,258656.0
2019-05-15 09:30:00,151.73,152.4,150.88,151.32,399276.0,151.73,152.4,150.88,151.32,399276.0
2019-05-15 10:00:00,151.21,153.5,151.05,153.41,276043.0,151.21,153.5,151.05,153.41,276043.0
2019-05-15 10:30:00,153.31,153.54,152.45,152.6,147462.0,153.31,153.54,152.45,152.6,147462.0
2019-05-15 11:00:00,152.63,152.68,152.07,152.26,133011.0,152.63,152.68,152.07,152.26,133011.0
2019-05-15 11:30:00,152.26,152.55,151.68,152.05,186002.0,152.26,152.55,151.68,152.05,186002.0
2019-05-15 12:00:00,152.06,152.6,151.85,152.06,97549.0,152.06,152.6,151.85,152.06,97549.0
2019-05-15 12:30:00,152.12,152.24,151.75,151.95,110792.0,152.12,152.24,151.75,151.95,110792.0
2019-05-15 13:00:00,151.94,152.72,151.89,152.62,83665.0,151.94,152.72,151.89,152.62,83665.0
2019-05-15 13:30:00,152.65,153.23,152.61,152.8,62487.0,152.65,153.23,152.61,152.8,62487.0
2019-05-15 14:00:00,152.8,153.35,152.72,153.28,79793.0,152.8,153.35,152.72,153.28,79793.0
2019-05-15 14:30:00,153.26,153.49,153.2,153.21,78794.0,153.26,153.49,153.2,153.21,78794.0
2019-05-15 15:00:00,153.22,153.33,153.02,153.1,124012.0,153.22,153.33,153.02,153.1,124012.0
2019-05-15 15:30:00,153.11,153.18,152.39,152.46,344894.0,153.11,153.18,152.39,152.46,344894.0
2019-05-16 09:30:00,153.31,153.35,152.02,153.13,316460.0,153.31,153.35,152.02,153.13,316460.0
2019-05-16 10:00:00,153.18,153.99,152.77,153.9,229791.0,153.18,153.99,152.77,153.9,229791.0
2019-05-16 10:30:00,153.86,154.66,153.79,154.46,276258.0,153.86,154.66,153.79,154.46,276258.0
2019-05-16 11:00:00,154.47,154.6,153.93,154.55,116440.0,154.47,154.6,153.93,154.55,116440.0
2019-05-16 11:30:00,154.55,154.96,154.34,154.72,109206.0,154.55,154.96,154.34,154.72,109206.0
2019-05-16 12:00:00,154.71,155.46,154.33,155.09,147720.0,154.71,155.46,154.33,155.09,147720.0
2019-05-16 12:30:00,155.09,155.26,154.23,154.23,134927.0,155.09,155.26,154.23,154.23,134927.0
2019-05-16 13:00:00,154.28,154.57,153.86,154.08,110452.0,154.28,154.57,153.86,154.08,110452.0
2019-05-16 13:30:00,154.05,154.16,153.37,153.47,123554.0,154.05,154.16,153.37,153.47,123554.0
2019-05-16 14:00:00,153.45,154.15,153.36,153.94,138863.0,153.45,154.15,153.36,153.94,138863.0
2019-05-16 14:30:00,153.95,154.15,153.74,153.87,96722.0,153.95,154.15,153.74,153.87,96722.0
2019-05-16 15:00:00,153.85,154.13,153.65,154.04,206842.0,153.85,154.13,153.65,154.04,206842.0
2019-05-16 15:30:00,154.04,154.38,153.3,153.72,596443.0,154.04,154.38,153.3,153.72,596443.0
2019-05-17 09:30:00,130.58,133.21,128.56,130.44,6525458.0,130.58,133.21,128.56,130.44,6525458.0
2019-05-17 10:00:00,130.37,131.96,129.3,131.8,2475472.0,130.37,131.96,129.3,131.8,2475472.0
2019-05-17 10:30:00,131.8,134.13,131.27,132.0,2845230.0,131.8,134.13,131.27,132.0,2845230.0
2019-05-17 11:00:00,132.04,132.26,130.55,130.96,1504697.0,132.04,132.26,130.55,130.96,1504697.0
2019-05-17 11:30:00,130.96,131.86,130.63,131.07,1098857.0,130.96,131.86,130.63,131.07,1098857.0
2019-05-17 12:00:00,131.07,131.11,130.01,130.32,966196.0,131.07,131.11,130.01,130.32,966196.0
2019-05-17 12:30:00,130.25,130.52,129.31,129.75,645007.0,130.25,130.52,129.31,129.75,645007.0
2019-05-17 13:00:00,129.73,130.3,129.45,129.67,526487.0,129.73,130.3,129.45,129.67,526487.0
2019-05-17 13:30:00,129.68,129.69,128.58,128.77,1191049.0,129.68,129.69,128.58,128.77,1191049.0
2019-05-17 14:00:00,128.77,129.0,128.01,128.09,855838.0,128.77,129.0,128.01,128.09,855838.0
2019-05-17 14:30:00,128.09,128.67,127.76,128.18,681662.0,128.09,128.67,127.76,128.18,681662.0
2019-05-17 15:00:00,128.1,128.2,127.01,127.71,909943.0,128.1,128.2,127.01,127.71,909943.0
2019-05-17 15:30:00,127.69,128.4,126.91,128.35,2529348.0,127.69,128.4,126.91,128.35,2529348.0
2019-05-20 09:30:00,123.23,123.27,118.55,119.25,3257279.0,123.23,123.27,118.55,119.25,3257279.0
2019-05-20 10:00:00,119.23,120.4,119.0,119.77,1451415.0,119.23,120.4,119.0,119.77,1451415.0
2019-05-20 10:30:00,119.72,120.3,118.58,118.83,1053880.0,119.72,120.3,118.58,118.83,1053880.0
2019-05-20 11:00:00,118.79,119.15,118.0,118.03,909396.0,118.79,119.15,118.0,118.03,909396.0
2019-05-20 11:30:00,118.02,118.23,117.24,118.21,1167427.0,118.02,118.23,117.24,118.21,1167427.0
2019-05-20 12:00:00,118.2,119.59,118.09,119.13,1119965.0,118.2,119.59,118.09,119.13,1119965.0
2019-05-20 12:30:00,119.1,119.79,119.01,119.04,720574.0,119.1,119.79,119.01,119.04,720574.0
2019-05-20 13:00:00,119.04,119.3,118.75,119.19,734561.0,119.04,119.3,118.75,119.19,734561.0
2019-05-20 13:30:00,119.18,119.22,118.78,118.97,403295.0,119.18,119.22,118.78,118.97,403295.0
2019-05-20 14:00:00,118.94,118.98,118.52,118.86,474877.0,118.94,118.98,118.52,118.86,474877.0
2019-05-20 14:30:00,118.9,118.96,117.52,117.53,748536.0,118.9,118.96,117.52,117.53,748536.0
2019-05-20 15:00:00,117.54,117.94,117.16,117.86,1076841.0,117.54,117.94,117.16,117.86,1076841.0
2019-05-20 15:30:00,117.83,118.59,117.46,117.52,1528558.0,117.83,118.59,117.46,117.52,1528558.0
2019-05-21 09:30:00,119.22,119.68,118.16,118.92,1585666.0,119.22,119.68,118.16,118.92,1585666.0
2019-05-21 10:00:00,118.92,120.12,118.88,119.9,1398773.0,118.92,120.12,118.88,119.9,1398773.0
2019-05-21 10:30:00,119.92,120.58,119.7,120.07,731270.0,119.92,120.58,119.7,120.07,731270.0
2019-05-21 11:00:00,120.11,120.19,119.12,119.17,475108.0,120.11,120.19,119.12,119.17,475108.0
2019-05-21 11:30:00,119.17,119.59,118.76,118.91,375300.0,119.17,119.59,118.76,118.91,375300.0
2019-05-21 12:00:00,118.92,120.09,118.85,120.0,356549.0,118.92,120.09,118.85,120.0,356549.0
2019-05-21 12:30:00,120.04,120.2,119.84,120.02,211680.0,120.04,120.2,119.84,120.02,211680.0
2019-05-21 13:00:00,120.02,120.46,119.95,120.33,321098.0,120.02,120.46,119.95,120.33,321098.0
2019-05-21 13:30:00,120.34,120.49,120.02,120.41,296561.0,120.34,120.49,120.02,120.41,296561.0
2019-05-21 14:00:00,120.38,120.65,120.26,120.49,225081.0,120.38,120.65,120.26,120.49,225081.0
2019-05-21 14:30:00,120.48,121.12,120.41,120.57,437623.0,120.48,121.12,120.41,120.57,437623.0
2019-05-21 15:00:00,120.56,120.56,120.12,120.21,264983.0,120.56,120.56,120.12,120.21,264983.0
2019-05-21 15:30:00,120.18,120.86,120.18,120.49,763769.0,120.18,120.86,120.18,120.49,763769.0
2019-05-22 09:30:00,120.81,121.15,118.51,118.77,679854.0,120.81,121.15,118.51,118.77,679854.0
2019-05-22 10:00:00,118.74,119.12,117.91,118.7,490051.0,118.74,119.12,117.91,118.7,490051.0
2019-05-22 10:30:00,118.69,118.77,117.58,117.63,347583.0,118.69,118.77,117.58,117.63,347583.0
2019-05-22 11:00:00,117.64,118.25,117.5,117.95,255489.0,117.64,118.25,117.5,117.95,255489.0
2019-05-22 11:30:00,117.9,118.06,117.39,117.75,263723.0,117.9,118.06,117.39,117.75,263723.0
2019-05-22 12:00:00,117.69,117.7,117.13,117.3,212083.0,117.69,117.7,117.13,117.3,212083.0
2019-05-22 12:30:00,117.27,117.65,117.0,117.47,266755.0,117.27,117.65,117.0,117.47,266755.0
2019-05-22 13:00:00,117.5,117.52,116.78,116.99,203925.0,117.5,117.52,116.78,116.99,203925.0
2019-05-22 13:30:00,116.98,117.45,116.92,117.32,135778.0,116.98,117.45,116.92,117.32,135778.0
2019-05-22 14:00:00,117.25,117.55,117.03,117.5,129171.0,117.25,117.55,117.03,117.5,129171.0
2019-05-22 14:30:00,117.5,118.2,117.5,117.88,208168.0,117.5,118.2,117.5,117.88,208168.0
2019-05-22 15:00:00,117.94,118.5,117.88,118.49,180304.0,117.94,118.5,117.88,118.49,180304.0
2019-05-22 15:30:00,118.48,118.56,118.24,118.4,522225.0,118.48,118.56,118.24,118.4,522225.0
2019-05-23 09:30:00,115.31,115.77,114.16,114.58,1072302.0,115.31,115.77,114.16,114.58,1072302.0
2019-05-23 10:00:00,114.6,115.23,114.28,114.92,550288.0,114.6,115.23,114.28,114.92,550288.0
2019-05-23 10:30:00,114.94,115.04,114.37,114.64,717483.0,114.94,115.04,114.37,114.64,717483.0
2019-05-23 11:00:00,114.66,114.66,113.95,114.16,337121.0,114.66,114.66,113.95,114.16,337121.0
2019-05-23 11:30:00,114.15,114.31,113.33,113.43,416938.0,114.15,114.31,113.33,113.43,416938.0
2019-05-23 12:00:00,113.41,114.02,113.3,113.53,337066.0,113.41,114.02,113.3,113.53,337066.0
2019-05-23 12:30:00,113.53,114.18,113.42,113.76,219531.0,113.53,114.18,113.42,113.76,219531.0
2019-05-23 13:00:00,113.72,114.27,113.7,114.08,229474.0,113.72,114.27,113.7,114.08,229474.0
2019-05-23 13:30:00,114.05,114.19,113.56,113.69,203208.0,114.05,114.19,113.56,113.69,203208.0
2019-05-23 14:00:00,113.69,113.94,113.53,113.84,201370.0,113.69,113.94,113.53,113.84,201370.0
2019-05-23 14:30:00,113.81,113.94,113.66,113.88,135714.0,113.81,113.94,113.66,113.88,135714.0
2019-05-23 15:00:00,113.87,114.15,113.56,114.0,231945.0,113.87,114.15,113.56,114.0,231945.0
2019-05-23 15:30:00,113.96,113.99,113.34,113.49,510607.0,113.96,113.99,113.34,113.49,510607.0
2019-05-24 09:30:00,114.55,115.45,114.04,115.17,750922.0,114.55,115.45,114.04,115.17,750922.0
2019-05-24 10:00:00,115.15,115.87,114.92,115.35,478049.0,115.15,115.87,114.92,115.35,478049.0
2019-05-24 10:30:00,115.4,115.46,114.75,115.0,378119.0,115.4,115.46,114.75,115.0,378119.0
2019-05-24 11:00:00,115.01,115.17,114.63,115.08,298082.0,115.01,115.17,114.63,115.08,298082.0
2019-05-24 11:30:00,115.09,115.16,114.66,115.0,202698.0,115.09,115.16,114.66,115.0,202698.0
2019-05-24 12:00:00,114.97,115.18,114.68,115.18,406206.0,114.97,115.18,114.68,115.18,406206.0
2019-05-24 12:30:00,115.17,115.43,114.93,115.08,193548.0,115.17,115.43,114.93,115.08,193548.0
2019-05-24 13:00:00,115.14,115.25,114.94,115.11,102242.0,115.14,115.25,114.94,115.11,102242.0
2019-05-24 13:30:00,115.11,115.2,114.8,115.03,100843.0,115.11,115.2,114.8,115.03,100843.0
2019-05-24 14:00:00,115.04,115.05,114.7,114.88,147189.0,115.04,115.05,114.7,114.88,147189.0
2019-05-24 14:30:00,114.87,114.91,114.43,114.59,129379.0,114.87,114.91,114.43,114.59,129379.0
2019-05-24 15:00:00,114.6,114.7,114.41,114.66,164835.0,114.6,114.7,114.41,114.66,164835.0
2019-05-24 15:30:00,114.65,114.86,114.4,114.44,377794.0,114.65,114.86,114.4,114.44,377794.0
2019-05-28 09:30:00,115.01,115.57,114.46,114.81,487049.0,115.01,115.57,114.46,114.81,487049.0
2019-05-28 10:00:00,114.76,114.8,114.06,114.47,279779.0,114.76,114.8,114.06,114.47,279779.0
2019-05-28 10:30:00,114.49,114.56,113.92,114.36,211953.0,114.49,114.56,113.92,114.36,211953.0
2019-05-28 11:00:00,114.36,114.65,114.19,114.25,149868.0,114.36,114.65,114.19,114.25,149868.0
2019-05-28 11:30:00,114.25,114.77,114.12,114.61,129902.0,114.25,114.77,114.12,114.61,129902.0
2019-05-28 12:00:00,114.6,114.77,114.41,114.41,102875.0,114.6,114.77,114.41,114.41,102875.0
2019-05-28 12:30:00,114.4,114.4,114.04,114.26,109574.0,114.4,114.4,114.04,114.26,109574.0
2019-05-28 13:00:00,114.25,114.86,114.25,114.6,108734.0,114.25,114.86,114.25,114.6,108734.0
2019-05-28 13:30:00,114.63,114.99,114.58,114.73,75513.0,114.63,114.99,114.58,114.73,75513.0
2019-05-28 14:00:00,114.69,114.73,114.18,114.29,107720.0,114.69,114.73,114.18,114.29,107720.0
2019-05-28 14:30:00,114.3,114.48,114.15,114.47,92187.0,114.3,114.48,114.15,114.47,92187.0
2019-05-28 15:00:00,114.44,114.53,114.2,114.35,133668.0,114.44,114.53,114.2,114.35,133668.0
2019-05-28 15:30:00,114.35,114.64,114.07,114.1,429850.0,114.35,114.64,114.07,114.1,429850.0
2019-05-29 09:30:00,113.2,114.0,112.31,113.78,830801.0,113.2,114.0,112.31,113.78,830801.0
2019-05-29 10:00:00,113.78,113.92,112.72,113.0,600355.0,113.78,113.92,112.72,113.0,600355.0
2019-05-29 10:30:00,113.0,113.13,112.56,112.75,294199.0,113.0,113.13,112.56,112.75,294199.0
2019-05-29 11:00:00,112.72,112.85,112.15,112.29,427446.0,112.72,112.85,112.15,112.29,427446.0
2019-05-29 11:30:00,112.29,112.76,112.08,112.57,308924.0,112.29,112.76,112.08,112.57,308924.0
2019-05-29 12:00:00,112.57,112.86,112.48,112.83,142546.0,112.57,112.86,112.48,112.83,142546.0
2019-05-29 12:30:00,112.83,113.03,112.47,112.5,167024.0,112.83,113.03,112.47,112.5,167024.0
2019-05-29 13:00:00,112.5,113.01,112.49,112.88,110082.0,112.5,113.01,112.49,112.88,110082.0
2019-05-29 13:30:00,112.86,113.05,112.61,112.65,131896.0,112.86,113.05,112.61,112.65,131896.0
2019-05-29 14:00:00,112.63,112.78,112.2,112.54,153134.0,112.63,112.78,112.2,112.54,153134.0
2019-05-29 14:30:00,112.52,112.63,112.22,112.57,181068.0,112.52,112.63,112.22,112.57,181068.0
2019-05-29 15:00:00,112.54,112.72,112.43,112.72,154434.0,112.54,112.72,112.43,112.72,154434.0
2019-05-29 15:30:00,112.7,113.1,112.62,112.95,527586.0,112.7,113.1,112.62,112.95,527586.0
2019-05-30 09:30:00,112.48,113.19,111.83,112.17,431908.0,112.48,113.19,111.83,112.17,431908.0
2019-05-30 10:00:00,112.2,112.34,111.15,111.8,368514.0,112.2,112.34,111.15,111.8,368514.0
2019-05-30 10:30:00,111.85,111.87,111.16,111.67,234445.0,111.85,111.87,111.16,111.67,234445.0
2019-05-30 11:00:00,111.63,111.77,111.19,111.22,167669.0,111.63,111.77,111.19,111.22,167669.0
2019-05-30 11:30:00,111.21,111.57,111.03,111.53,245936.0,111.21,111.57,111.03,111.53,245936.0
2019-05-30 12:00:00,111.55,111.85,111.3,111.74,167077.0,111.55,111.85,111.3,111.74,167077.0
2019-05-30 12:30:00,111.74,112.17,111.65,111.97,325695.0,111.74,112.17,111.65,111.97,325695.0
2019-05-30 13:00:00,111.97,112.15,111.88,112.06,173115.0,111.97,112.15,111.88,112.06,173115.0
2019-05-30 13:30:00,112.07,112.12,111.83,112.08,113209.0,112.07,112.12,111.83,112.08,113209.0
2019-05-30 14:00:00,112.08,112.12,111.48,111.56,135686.0,112.08,112.12,111.48,111.56,135686.0
2019-05-30 14:30:00,111.54,111.88,111.38,111.78,121434.0,111.54,111.88,111.38,111.78,121434.0
2019-05-30 15:00:00,111.79,111.8,111.42,111.61,168037.0,111.79,111.8,111.42,111.61,168037.0
2019-05-30 15:30:00,111.62,111.96,111.49,111.9,430780.0,111.62,111.96,111.49,111.9,430780.0
2019-05-31 09:30:00,110.0,110.56,108.75,110.45,563983.0,110.0,110.56,108.75,110.45,563983.0
2019-05-31 10:00:00,110.43,110.5,109.3,110.06,223431.0,110.43,110.5,109.3,110.06,223431.0
2019-05-31 10:30:00,110.1,110.52,109.99,110.39,305904.0,110.1,110.52,109.99,110.39,305904.0
2019-05-31 11:00:00,110.39,111.08,110.07,110.82,562731.0,110.39,111.08,110.07,110.82,562731.0
2019-05-31 11:30:00,110.84,111.02,110.13,110.48,242221.0,110.84,111.02,110.13,110.48,242221.0
2019-05-31 12:00:00,110.48,110.64,110.14,110.33,183813.0,110.48,110.64,110.14,110.33,183813.0
2019-05-31 12:30:00,110.33,110.41,109.9,110.02,174836.0,110.33,110.41,109.9,110.02,174836.0
2019-05-31 13:00:00,110.04,110.88,109.96,110.83,220208.0,110.04,110.88,109.96,110.83,220208.0
2019-05-31 13:30:00,110.83,111.07,110.78,110.96,141250.0,110.83,111.07,110.78,110.96,141250.0
2019-05-31 14:00:00,110.96,111.02,110.67,110.75,123626.0,110.96,111.02,110.67,110.75,123626.0
2019-05-31 14:30:00,110.74,111.14,110.7,110.75,126020.0,110.74,111.14,110.7,110.75,126020.0
2019-05-31 15:00:00,110.73,110.74,110.19,110.3,243524.0,110.73,110.74,110.19,110.3,243524.0
2019-05-31 15:30:00,110.29,110.62,109.96,109.99,731673.0,110.29,110.62,109.96,109.99,731673.0
2019-06-03 09:30:00,109.76,110.26,108.65,109.77,396809.0,109.76,110.26,108.65,109.77,396809.0
2019-06-03 10:00:00,109.75,109.79,108.72,108.95,276778.0,109.75,109.79,108.72,108.95,276778.0
2019-06-03 10:30:00,109.0,109.05,108.35,108.53,306866.0,109.0,109.05,108.35,108.53,306866.0
2019-06-03 11:00:00,108.55,108.55,107.8,107.85,454886.0,108.55,108.55,107.8,107.85,454886.0
2019-06-03 11:30:00,107.84,108.17,107.71,107.72,208819.0,107.84,108.17,107.71,107.72,208819.0
2019-06-03 12:00:00,107.7,107.81,107.32,107.32,251013.0,107.7,107.81,107.32,107.32,251013.0
2019-06-03 12:30:00,107.35,107.96,107.18,107.76,237771.0,107.35,107.96,107.18,107.76,237771.0
2019-06-03 13:00:00,107.79,108.2,107.57,107.82,162804.0,107.79,108.2,107.57,107.82,162804.0
2019-06-03 13:30:00,107.81,107.86,107.28,107.68,110550.0,107.81,107.86,107.28,107.68,110550.0
2019-06-03 14:00:00,107.69,107.8,107.42,107.55,323895.0,107.69,107.8,107.42,107.55,323895.0
2019-06-03 14:30:00,107.58,107.7,106.99,107.19,287976.0,107.58,107.7,106.99,107.19,287976.0
2019-06-03 15:00:00,107.23,107.51,106.8,107.14,342932.0,107.23,107.51,106.8,107.14,342932.0
2019-06-03 15:30:00,107.12,108.0,106.89,107.78,832056.0,107.12,108.0,106.89,107.78,832056.0
2019-06-04 09:30:00,108.18,109.06,107.11,108.91,553537.0,108.18,109.06,107.11,108.91,553537.0
2019-06-04 10:00:00,108.86,110.12,108.57,110.04,614306.0,108.86,110.12,108.57,110.04,614306.0
2019-06-04 10:30:00,110.07,110.62,109.73,110.5,350487.0,110.07,110.62,109.73,110.5,350487.0
2019-06-04 11:00:00,110.49,111.79,110.41,111.73,400793.0,110.49,111.79,110.41,111.73,400793.0
2019-06-04 11:30:00,111.77,112.32,111.55,111.88,259720.0,111.77,112.32,111.55,111.88,259720.0
2019-06-04 12:00:00,111.86,112.22,111.86,111.87,235664.0,111.86,112.22,111.86,111.87,235664.0
2019-06-04 12:30:00,111.9,112.0,111.45,111.45,160389.0,111.9,112.0,111.45,111.45,160389.0
2019-06-04 13:00:00,111.44,111.64,111.09,111.24,190906.0,111.44,111.64,111.09,111.24,190906.0
2019-06-04 13:30:00,111.24,111.59,110.94,111.51,118810.0,111.24,111.59,110.94,111.51,118810.0
2019-06-04 14:00:00,111.51,111.52,111.08,111.22,97795.0,111.51,111.52,111.08,111.22,97795.0
2019-06-04 14:30:00,111.2,111.4,111.09,111.29,106386.0,111.2,111.4,111.09,111.29,106386.0
2019-06-04 15:00:00,111.29,111.58,111.29,111.49,193653.0,111.29,111.58,111.29,111.49,193653.0
2019-06-04 15:30:00,111.5,111.55,111.25,111.43,472639.0,111.5,111.55,111.25,111.43,472639.0
2019-06-05 09:30:00,111.63,111.75,108.15,108.21,611080.0,111.63,111.75,108.15,108.21,611080.0
2019-06-05 10:00:00,108.28,108.58,107.46,107.84,561012.0,108.28,108.58,107.46,107.84,561012.0
2019-06-05 10:30:00,107.83,107.84,107.35,107.53,387336.0,107.83,107.84,107.35,107.53,387336.0
2019-06-05 11:00:00,107.54,108.27,107.53,107.98,236557.0,107.54,108.27,107.53,107.98,236557.0
2019-06-05 11:30:00,107.98,108.35,107.89,108.27,222738.0,107.98,108.35,107.89,108.27,222738.0
2019-06-05 12:00:00,108.27,108.67,108.1,108.34,222483.0,108.27,108.67,108.1,108.34,222483.0
2019-06-05 12:30:00,108.34,108.48,108.04,108.05,134589.0,108.34,108.48,108.04,108.05,134589.0
2019-06-05 13:00:00,108.07,108.63,108.05,108.63,87504.0,108.07,108.63,108.05,108.63,87504.0
2019-06-05 13:30:00,108.65,109.06,108.49,108.54,97478.0,108.65,109.06,108.49,108.54,97478.0
2019-06-05 14:00:00,108.49,108.66,108.25,108.4,88471.0,108.49,108.66,108.25,108.4,88471.0
2019-06-05 14:30:00,108.4,108.62,108.27,108.34,115329.0,108.4,108.62,108.27,108.34,115329.0
2019-06-05 15:00:00,108.33,108.96,108.33,108.81,124378.0,108.33,108.96,108.33,108.81,124378.0
2019-06-05 15:30:00,108.82,109.41,108.64,109.15,488394.0,108.82,109.41,108.64,109.15,488394.0
2019-06-06 09:30:00,109.1,109.63,108.1,109.47,271806.0,109.1,109.63,108.1,109.47,271806.0
2019-06-06 10:00:00,109.45,109.5,108.14,108.24,183151.0,109.45,109.5,108.14,108.24,183151.0
2019-06-06 10:30:00,108.28,109.17,108.12,108.66,120764.0,108.28,109.17,108.12,108.66,120764.0
2019-06-06 11:00:00,108.66,108.87,108.36,108.44,72433.0,108.66,108.87,108.36,108.44,72433.0
2019-06-06 11:30:00,108.44,108.71,108.02,108.02,130994.0,108.44,108.71,108.02,108.02,130994.0
2019-06-06 12:00:00,108.09,108.31,107.83,107.84,116703.0,108.09,108.31,107.83,107.84,116703.0
2019-06-06 12:30:00,107.81,108.58,107.66,108.31,100333.0,107.81,108.58,107.66,108.31,100333.0
2019-06-06 13:00:00,108.34,108.58,108.16,108.27,93068.0,108.34,108.58,108.16,108.27,93068.0
2019-06-06 13:30:00,108.33,108.67,108.13,108.41,111392.0,108.33,108.67,108.13,108.41,111392.0
2019-06-06 14:00:00,108.4,108.98,108.36,108.92,43188.0,108.4,108.98,108.36,108.92,43188.0
2019-06-06 14:30:00,108.93,109.39,108.49,108.56,124303.0,108.93,109.39,108.49,108.56,124303.0
2019-06-06 15:00:00,108.61,108.92,108.47,108.86,81680.0,108.61,108.92,108.47,108.86,81680.0
2019-06-06 15:30:00,108.83,108.95,108.48,108.87,371266.0,108.83,108.95,108.48,108.87,371266.0
2019-06-07 09:30:00,109.1,110.24,109.03,109.45,276197.0,109.1,110.24,109.03,109.45,276197.0
2019-06-07 10:00:00,109.45,110.41,109.43,110.1,307325.0,109.45,110.41,109.43,110.1,307325.0
2019-06-07 10:30:00,110.14,110.57,109.96,110.57,194968.0,110.14,110.57,109.96,110.57,194968.0
2019-06-07 11:00:00,110.53,110.53,109.97,110.24,161549.0,110.53,110.53,109.97,110.24,161549.0
2019-06-07 11:30:00,110.29,110.35,109.65,109.69,72039.0,110.29,110.35,109.65,109.69,72039.0
2019-06-07 12:00:00,109.64,110.45,109.64,110.45,85194.0,109.64,110.45,109.64,110.45,85194.0
2019-06-07 12:30:00,110.44,110.65,110.38,110.48,64050.0,110.44,110.65,110.38,110.48,64050.0
2019-06-07 13:00:00,110.45,110.58,110.12,110.16,57581.0,110.45,110.58,110.12,110.16,57581.0
2019-06-07 13:30:00,110.19,110.52,110.16,110.51,52914.0,110.19,110.52,110.16,110.51,52914.0
2019-06-07 14:00:00,110.51,110.64,110.24,110.24,64995.0,110.51,110.64,110.24,110.24,64995.0
2019-06-07 14:30:00,110.27,110.29,110.05,110.1,64154.0,110.27,110.29,110.05,110.1,64154.0
2019-06-07 15:00:00,110.13,110.3,110.04,110.18,98038.0,110.13,110.3,110.04,110.18,98038.0
2019-06-07 15:30:00,110.18,110.21,109.65,109.81,313229.0,110.18,110.21,109.65,109.81,313229.0
2019-06-10 09:30:00,111.28,112.65,111.0,112.31,505488.0,111.28,112.65,111.0,112.31,505488.0
2019-06-10 10:00:00,112.33,112.4,112.0,112.12,182572.0,112.33,112.4,112.0,112.12,182572.0
2019-06-10 10:30:00,112.13,112.96,111.95,112.8,420037.0,112.13,112.96,111.95,112.8,420037.0
2019-06-10 11:00:00,112.8,113.37,112.73,112.74,317187.0,112.8,113.37,112.73,112.74,317187.0
2019-06-10 11:30:00,112.75,113.4,112.73,113.35,167084.0,112.75,113.4,112.73,113.35,167084.0
2019-06-10 12:00:00,113.39,113.66,112.86,112.89,265923.0,113.39,113.66,112.86,112.89,265923.0
2019-06-10 12:30:00,112.89,113.23,112.72,112.89,99120.0,112.89,113.23,112.72,112.89,99120.0
2019-06-10 13:00:00,112.92,113.1,112.78,112.98,85165.0,112.92,113.1,112.78,112.98,85165.0
2019-06-10 13:30:00,112.97,113.06,112.55,112.68,101329.0,112.97,113.06,112.55,112.68,101329.0
2019-06-10 14:00:00,112.66,112.81,112.32,112.73,165946.0,112.66,112.81,112.32,112.73,165946.0
2019-06-10 14:30:00,112.76,112.85,112.56,112.75,81620.0,112.76,112.85,112.56,112.75,81620.0
2019-06-10 15:00:00,112.74,112.74,112.1,112.12,102599.0,112.74,112.74,112.1,112.12,102599.0
2019-06-10 15:30:00,112.12,112.29,111.58,111.77,395086.0,112.12,112.29,111.58,111.77,395086.0
2019-06-11 09:30:00,113.93,115.58,113.81,115.11,809046.0,113.93,115.58,113.81,115.11,809046.0
2019-06-11 10:00:00,115.17,116.4,114.85,116.37,613135.0,115.17,116.4,114.85,116.37,613135.0
2019-06-11 10:30:00,116.39,117.39,116.1,116.55,937372.0,116.39,117.39,116.1,116.55,937372.0
2019-06-11 11:00:00,116.54,117.0,115.92,116.07,377583.0,116.54,117.0,115.92,116.07,377583.0
2019-06-11 11:30:00,116.1,116.36,115.64,115.73,377734.0,116.1,116.36,115.64,115.73,377734.0
2019-06-11 12:00:00,115.72,115.93,115.54,115.58,239487.0,115.72,115.93,115.54,115.58,239487.0
2019-06-11 12:30:00,115.58,115.84,115.39,115.53,145937.0,115.58,115.84,115.39,115.53,145937.0
2019-06-11 13:00:00,115.52,115.77,115.49,115.71,127683.0,115.52,115.77,115.49,115.71,127683.0
2019-06-11 13:30:00,115.72,115.82,115.64,115.78,109795.0,115.72,115.82,115.64,115.78,109795.0
2019-06-11 14:00:00,115.77,115.92,115.42,115.62,156337.0,115.77,115.92,115.42,115.62,156337.0
2019-06-11 14:30:00,115.6,115.83,115.16,115.75,152852.0,115.6,115.83,115.16,115.75,152852.0
2019-06-11 15:00:00,115.72,115.84,115.43,115.62,161099.0,115.72,115.84,115.43,115.62,161099.0
2019-06-11 15:30:00,115.61,115.87,115.3,115.39,535931.0,115.61,115.87,115.3,115.39,535931.0
2019-06-12 09:30:00,114.11,114.28,112.82,113.44,472222.0,114.11,114.28,112.82,113.44,472222.0
2019-06-12 10:00:00,113.46,113.55,112.44,112.81,202084.0,113.46,113.55,112.44,112.81,202084.0
2019-06-12 10:30:00,112.77,113.08,112.15,112.63,167630.0,112.77,113.08,112.15,112.63,167630.0
2019-06-12 11:00:00,112.64,113.04,112.61,112.87,134237.0,112.64,113.04,112.61,112.87,134237.0
2019-06-12 11:30:00,112.86,113.02,112.04,112.16,224242.0,112.86,113.02,112.04,112.16,224242.0
2019-06-12 12:00:00,112.19,112.7,112.04,112.5,132738.0,112.19,112.7,112.04,112.5,132738.0
2019-06-12 12:30:00,112.5,112.73,112.45,112.55,64880.0,112.5,112.73,112.45,112.55,64880.0
2019-06-12 13:00:00,112.55,112.97,112.45,112.93,79490.0,112.55,112.97,112.45,112.93,79490.0
2019-06-12 13:30:00,112.95,113.03,112.71,112.74,54014.0,112.95,113.03,112.71,112.74,54014.0
2019-06-12 14:00:00,112.75,112.81,112.15,112.72,151396.0,112.75,112.81,112.15,112.72,151396.0
2019-06-12 14:30:00,112.72,112.95,112.58,112.83,105500.0,112.72,112.95,112.58,112.83,105500.0
2019-06-12 15:00:00,112.84,112.87,112.56,112.57,105344.0,112.84,112.87,112.56,112.57,105344.0
2019-06-12 15:30:00,112.58,113.22,112.53,113.1,551145.0,112.58,113.22,112.53,113.1,551145.0
2019-06-13 09:30:00,113.98,114.26,113.34,113.43,229978.0,113.98,114.26,113.34,113.43,229978.0
2019-06-13 10:00:00,113.48,113.67,112.51,113.13,154944.0,113.48,113.67,112.51,113.13,154944.0
2019-06-13 10:30:00,113.1,113.26,112.83,112.94,90458.0,113.1,113.26,112.83,112.94,90458.0
2019-06-13 11:00:00,112.95,113.38,112.92,113.11,225297.0,112.95,113.38,112.92,113.11,225297.0
2019-06-13 11:30:00,113.08,113.31,113.04,113.2,127469.0,113.08,113.31,113.04,113.2,127469.0
2019-06-13 12:00:00,113.19,113.61,113.15,113.44,103015.0,113.19,113.61,113.15,113.44,103015.0
2019-06-13 12:30:00,113.4,113.68,113.34,113.59,68340.0,113.4,113.68,113.34,113.59,68340.0
2019-06-13 13:00:00,113.59,113.63,113.39,113.45,66079.0,113.59,113.63,113.39,113.45,66079.0
2019-06-13 13:30:00,113.45,113.7,113.36,113.57,193205.0,113.45,113.7,113.36,113.57,193205.0
2019-06-13 14:00:00,113.55,113.66,113.33,113.64,93812.0,113.55,113.66,113.33,113.64,93812.0
2019-06-13 14:30:00,113.62,113.84,113.53,113.84,80216.0,113.62,113.84,113.53,113.84,80216.0
2019-06-13 15:00:00,113.84,113.9,113.61,113.86,113157.0,113.84,113.9,113.61,113.86,113157.0
2019-06-13 15:30:00,113.85,114.03,113.82,114.01,428928.0,113.85,114.03,113.82,114.01,428928.0
2019-06-14 09:30:00,112.81,113.07,111.6,112.0,667344.0,112.81,113.07,111.6,112.0,667344.0
2019-06-14 10:00:00,111.92,112.55,111.72,112.4,298165.0,111.92,112.55,111.72,112.4,298165.0
2019-06-14 10:30:00,112.4,112.46,112.12,112.15,251585.0,112.4,112.46,112.12,112.15,251585.0
2019-06-14 11:00:00,112.15,112.31,111.8,111.85,371569.0,112.15,112.31,111.8,111.85,371569.0
2019-06-14 11:30:00,111.87,112.16,111.82,112.11,92658.0,111.87,112.16,111.82,112.11,92658.0
2019-06-14 12:00:00,112.1,112.45,112.09,112.28,94372.0,112.1,112.45,112.09,112.28,94372.0
2019-06-14 12:30:00,112.31,112.42,112.02,112.13,63535.0,112.31,112.42,112.02,112.13,63535.0
2019-06-14 13:00:00,112.13,112.31,112.07,112.19,50126.0,112.13,112.31,112.07,112.19,50126.0
2019-06-14 13:30:00,112.19,112.23,111.82,111.93,209840.0,112.19,112.23,111.82,111.93,209840.0
2019-06-14 14:00:00,111.9,112.11,111.85,112.04,144850.0,111.9,112.11,111.85,112.04,144850.0
2019-06-14 14:30:00,112.02,112.32,111.9,112.29,42525.0,112.02,112.32,111.9,112.29,42525.0
2019-06-14 15:00:00,112.3,112.63,112.23,112.59,119177.0,112.3,112.63,112.23,112.59,119177.0
2019-06-14 15:30:00,112.59,113.29,112.46,113.09,565291.0,112.59,113.29,112.46,113.09,565291.0
2019-06-17 09:30:00,113.3,113.38,112.38,113.07,236626.0,113.3,113.38,112.38,113.07,236626.0
2019-06-17 10:00:00,113.02,113.83,113.02,113.75,105024.0,113.02,113.83,113.02,113.75,105024.0
2019-06-17 10:30:00,113.77,114.31,113.76,114.11,220132.0,113.77,114.31,113.76,114.11,220132.0
2019-06-17 11:00:00,114.1,114.31,113.83,113.93,269973.0,114.1,114.31,113.83,113.93,269973.0
2019-06-17 11:30:00,113.92,114.28,113.9,114.19,96833.0,113.92,114.28,113.9,114.19,96833.0
2019-06-17 12:00:00,114.2,114.25,113.98,114.12,169385.0,114.2,114.25,113.98,114.12,169385.0
2019-06-17 12:30:00,114.09,114.25,113.99,114.04,93782.0,114.09,114.25,113.99,114.04,93782.0
2019-06-17 13:00:00,114.04,114.21,114.02,114.07,75706.0,114.04,114.21,114.02,114.07,75706.0
2019-06-17 13:30:00,114.06,114.22,114.02,114.15,108836.0,114.06,114.22,114.02,114.15,108836.0
2019-06-17 14:00:00,114.15,114.31,114.1,114.25,127921.0,114.15,114.31,114.1,114.25,127921.0
2019-06-17 14:30:00,114.26,114.46,114.23,114.43,74754.0,114.26,114.46,114.23,114.43,74754.0
2019-06-17 15:00:00,114.45,114.46,114.22,114.26,99869.0,114.45,114.46,114.22,114.26,99869.0
2019-06-17 15:30:00,114.27,114.46,114.09,114.33,463018.0,114.27,114.46,114.09,114.33,463018.0
2019-06-18 09:30:00,115.44,118.65,115.2,118.0,676364.0,115.44,118.65,115.2,118.0,676364.0
2019-06-18 10:00:00,117.98,118.38,117.25,118.08,282183.0,117.98,118.38,117.25,118.08,282183.0
2019-06-18 10:30:00,118.04,119.14,118.04,118.95,364383.0,118.04,119.14,118.04,118.95,364383.0
2019-06-18 11:00:00,118.93,119.08,118.12,118.2,189546.0,118.93,119.08,118.12,118.2,189546.0
2019-06-18 11:30:00,118.18,118.32,117.14,117.27,222167.0,118.18,118.32,117.14,117.27,222167.0
2019-06-18 12:00:00,117.28,117.56,117.06,117.28,158577.0,117.28,117.56,117.06,117.28,158577.0
2019-06-18 12:30:00,117.26,117.93,117.15,117.68,126355.0,117.26,117.93,117.15,117.68,126355.0
2019-06-18 13:00:00,117.63,117.9,117.31,117.45,99434.0,117.63,117.9,117.31,117.45,99434.0
2019-06-18 13:30:00,117.45,117.69,117.44,117.52,79275.0,117.45,117.69,117.44,117.52,79275.0
2019-06-18 14:00:00,117.53,117.55,116.96,117.19,109748.0,117.53,117.55,116.96,117.19,109748.0
2019-06-18 14:30:00,117.16,117.16,116.82,117.13,146006.0,117.16,117.16,116.82,117.13,146006.0
2019-06-18 15:00:00,117.14,117.14,116.82,117.06,112542.0,117.14,117.14,116.82,117.06,112542.0
2019-06-18 15:30:00,117.04,117.14,116.84,116.95,461245.0,117.04,117.14,116.84,116.95,461245.0
2019-06-19 09:30:00,118.16,118.38,116.21,116.71,452359.0,118.16,118.38,116.21,116.71,452359.0
2019-06-19 10:00:00,116.77,117.12,116.58,116.89,210270.0,116.77,117.12,116.58,116.89,210270.0
2019-06-19 10:30:00,116.93,117.18,116.05,116.5,532440.0,116.93,117.18,116.05,116.5,532440.0
2019-06-19 11:00:00,116.53,117.14,116.39,117.07,119445.0,116.53,117.14,116.39,117.07,119445.0
2019-06-19 11:30:00,117.07,117.41,117.01,117.26,107552.0,117.07,117.41,117.01,117.26,107552.0
2019-06-19 12:00:00,117.24,117.36,117.05,117.19,130422.0,117.24,117.36,117.05,117.19,130422.0
2019-06-19 12:30:00,117.19,117.39,117.1,117.39,121872.0,117.19,117.39,117.1,117.39,121872.0
2019-06-19 13:00:00,117.37,117.46,117.1,117.17,205342.0,117.37,117.46,117.1,117.17,205342.0
2019-06-19 13:30:00,117.17,117.68,117.04,117.19,295713.0,117.17,117.68,117.04,117.19,295713.0
2019-06-19 14:00:00,117.1,118.0,117.0,117.09,303245.0,117.1,118.0,117.0,117.09,303245.0
2019-06-19 14:30:00,117.12,117.4,116.45,116.86,182833.0,117.12,117.4,116.45,116.86,182833.0
2019-06-19 15:00:00,116.88,117.32,116.85,117.24,97060.0,116.88,117.32,116.85,117.24,97060.0
2019-06-19 15:30:00,117.24,117.81,117.18,117.8,474082.0,117.24,117.81,117.18,117.8,474082.0
2019-06-20 09:30:00,120.0,121.07,119.56,120.5,748718.0,120.0,121.07,119.56,120.5,748718.0
2019-06-20 10:00:00,120.5,120.74,119.52,119.57,190186.0,120.5,120.74,119.52,119.57,190186.0
2019-06-20 10:30:00,119.59,119.68,118.31,118.36,244096.0,119.59,119.68,118.31,118.36,244096.0
2019-06-20 11:00:00,118.38,118.71,117.64,117.93,307241.0,118.38,118.71,117.64,117.93,307241.0
2019-06-20 11:30:00,117.95,118.31,117.64,118.05,190000.0,117.95,118.31,117.64,118.05,190000.0
2019-06-20 12:00:00,118.09,118.16,117.5,117.9,167688.0,118.09,118.16,117.5,117.9,167688.0
2019-06-20 12:30:00,117.91,118.46,117.6,118.41,90556.0,117.91,118.46,117.6,118.41,90556.0
2019-06-20 13:00:00,118.41,118.59,117.95,118.11,84160.0,118.41,118.59,117.95,118.11,84160.0
2019-06-20 13:30:00,118.11,118.25,117.93,118.22,44809.0,118.11,118.25,117.93,118.22,44809.0
2019-06-20 14:00:00,118.16,118.39,118.12,118.3,51540.0,118.16,118.39,118.12,118.3,51540.0
2019-06-20 14:30:00,118.26,118.34,117.99,118.22,64236.0,118.26,118.34,117.99,118.22,64236.0
2019-06-20 15:00:00,118.19,118.5,118.03,118.41,89541.0,118.19,118.5,118.03,118.41,89541.0
2019-06-20 15:30:00,118.4,118.47,118.24,118.25,275213.0,118.4,118.47,118.24,118.25,275213.0
2019-06-21 09:30:00,117.92,118.03,116.89,117.35,388949.0,117.92,118.03,116.89,117.35,388949.0
2019-06-21 10:00:00,117.39,117.63,117.0,117.31,83142.0,117.39,117.63,117.0,117.31,83142.0
2019-06-21 10:30:00,117.3,117.59,117.12,117.2,156873.0,117.3,117.59,117.12,117.2,156873.0
2019-06-21 11:00:00,117.2,117.73,117.06,117.36,128814.0,117.2,117.73,117.06,117.36,128814.0
2019-06-21 11:30:00,117.34,117.39,116.57,116.64,157281.0,117.34,117.39,116.57,116.64,157281.0
2019-06-21 12:00:00,116.65,116.84,116.3,116.5,111891.0,116.65,116.84,116.3,116.5,111891.0
2019-06-21 12:30:00,116.48,116.76,116.46,116.53,87349.0,116.48,116.76,116.46,116.53,87349.0
2019-06-21 13:00:00,116.53,116.88,116.43,116.58,75671.0,116.53,116.88,116.43,116.58,75671.0
2019-06-21 13:30:00,116.55,116.64,116.42,116.51,66985.0,116.55,116.64,116.42,116.51,66985.0
2019-06-21 14:00:00,116.5,116.57,116.14,116.2,100461.0,116.5,116.57,116.14,116.2,100461.0
2019-06-21 14:30:00,116.22,116.27,116.08,116.13,90939.0,116.22,116.27,116.08,116.13,90939.0
2019-06-21 15:00:00,116.11,116.34,116.08,116.24,147688.0,116.11,116.34,116.08,116.24,147688.0
2019-06-21 15:30:00,116.24,117.08,116.14,116.9,688569.0,116.24,117.08,116.14,116.9,688569.0
2019-06-24 09:30:00,117.29,117.29,115.57,115.94,275920.0,117.29,117.29,115.57,115.94,275920.0
2019-06-24 10:00:00,115.98,116.76,115.92,116.7,127324.0,115.98,116.76,115.92,116.7,127324.0
2019-06-24 10:30:00,116.75,116.83,116.19,116.31,79993.0,116.75,116.83,116.19,116.31,79993.0
2019-06-24 11:00:00,116.32,116.74,116.02,116.36,81433.0,116.32,116.74,116.02,116.36,81433.0
2019-06-24 11:30:00,116.34,116.95,116.3,116.83,73506.0,116.34,116.95,116.3,116.83,73506.0
2019-06-24 12:00:00,116.85,116.94,116.59,116.63,96410.0,116.85,116.94,116.59,116.63,96410.0
2019-06-24 12:30:00,116.63,116.79,116.43,116.68,57721.0,116.63,116.79,116.43,116.68,57721.0
2019-06-24 13:00:00,116.71,116.86,116.63,116.67,46677.0,116.71,116.86,116.63,116.67,46677.0
2019-06-24 13:30:00,116.67,116.81,116.47,116.78,42179.0,116.67,116.81,116.47,116.78,42179.0
2019-06-24 14:00:00,116.81,117.12,116.76,116.8,101189.0,116.81,117.12,116.76,116.8,101189.0
2019-06-24 14:30:00,116.79,117.02,116.63,116.93,67118.0,116.79,117.02,116.63,116.93,67118.0
2019-06-24 15:00:00,116.93,116.96,116.66,116.66,51327.0,116.93,116.96,116.66,116.66,51327.0
2019-06-24 15:30:00,116.65,116.74,116.44,116.69,169017.0,116.65,116.74,116.44,116.69,169017.0
2019-06-25 09:30:00,115.57,115.9,112.89,113.78,540211.0,115.57,115.9,112.89,113.78,540211.0
2019-06-25 10:00:00,113.73,114.08,113.18,113.59,229907.0,113.73,114.08,113.18,113.59,229907.0
2019-06-25 10:30:00,113.62,113.98,113.12,113.68,210034.0,113.62,113.98,113.12,113.68,210034.0
2019-06-25 11:00:00,113.65,114.01,113.25,113.89,120303.0,113.65,114.01,113.25,113.89,120303.0
2019-06-25 11:30:00,113.92,114.03,113.77,113.96,92738.0,113.92,114.03,113.77,113.96,92738.0
2019-06-25 12:00:00,113.95,114.11,113.84,113.92,97733.0,113.95,114.11,113.84,113.92,97733.0
2019-06-25 12:30:00,113.96,114.06,113.15,113.15,129182.0,113.96,114.06,113.15,113.15,129182.0
2019-06-25 13:00:00,113.16,113.58,113.0,113.42,140538.0,113.16,113.58,113.0,113.42,140538.0
2019-06-25 13:30:00,113.38,113.56,113.01,113.03,77150.0,113.38,113.56,113.01,113.03,77150.0
2019-06-25 14:00:00,113.02,113.14,112.76,112.83,132969.0,113.02,113.14,112.76,112.83,132969.0
2019-06-25 14:30:00,112.8,113.0,112.4,112.92,196726.0,112.8,113.0,112.4,112.92,196726.0
2019-06-25 15:00:00,112.92,113.18,112.88,113.14,99479.0,112.92,113.18,112.88,113.14,99479.0
2019-06-25 15:30:00,113.11,113.33,112.99,113.29,311345.0,113.11,113.33,112.99,113.29,311345.0
2019-06-26 09:30:00,114.58,116.09,114.22,115.99,735264.0,114.58,116.09,114.22,115.99,735264.0
2019-06-26 10:00:00,115.96,116.95,115.84,116.2,413441.0,115.96,116.95,115.84,116.2,413441.0
2019-06-26 10:30:00,116.25,116.68,115.73,116.11,122723.0,116.25,116.68,115.73,116.11,122723.0
2019-06-26 11:00:00,116.1,116.4,116.0,116.09,99124.0,116.1,116.4,116.0,116.09,99124.0
2019-06-26 11:30:00,116.11,116.2,115.64,116.17,107629.0,116.11,116.2,115.64,116.17,107629.0
2019-06-26 12:00:00,116.2,116.33,115.98,116.13,84411.0,116.2,116.33,115.98,116.13,84411.0
2019-06-26 12:30:00,116.15,116.15,115.78,115.8,82729.0,116.15,116.15,115.78,115.8,82729.0
2019-06-26 13:00:00,115.81,116.02,115.69,115.85,74817.0,115.81,116.02,115.69,115.85,74817.0
2019-06-26 13:30:00,115.88,116.05,115.66,115.78,76292.0,115.88,116.05,115.66,115.78,76292.0
2019-06-26 14:00:00,115.73,116.02,115.57,115.68,102022.0,115.73,116.02,115.57,115.68,102022.0
2019-06-26 14:30:00,115.71,115.94,115.58,115.91,97476.0,115.71,115.94,115.58,115.91,97476.0
2019-06-26 15:00:00,115.93,116.01,115.78,115.85,133370.0,115.93,116.01,115.78,115.85,133370.0
2019-06-26 15:30:00,115.87,115.97,115.7,115.79,473949.0,115.87,115.97,115.7,115.79,473949.0
2019-06-27 09:30:00,116.54,116.75,114.62,115.25,273290.0,116.54,116.75,114.62,115.25,273290.0
2019-06-27 10:00:00,115.29,115.57,114.9,115.53,150245.0,115.29,115.57,114.9,115.53,150245.0
2019-06-27 10:30:00,115.55,115.94,115.08,115.91,91123.0,115.55,115.94,115.08,115.91,91123.0
2019-06-27 11:00:00,115.88,116.09,115.24,115.66,80406.0,115.88,116.09,115.24,115.66,80406.0
2019-06-27 11:30:00,115.65,115.68,115.16,115.38,75740.0,115.65,115.68,115.16,115.38,75740.0
2019-06-27 12:00:00,115.4,115.74,115.2,115.6,56718.0,115.4,115.74,115.2,115.6,56718.0
2019-06-27 12:30:00,115.57,116.16,115.55,116.15,83017.0,115.57,116.16,115.55,116.15,83017.0
2019-06-27 13:00:00,116.13,116.27,115.79,115.98,85318.0,116.13,116.27,115.79,115.98,85318.0
2019-06-27 13:30:00,115.98,116.14,115.67,116.09,112314.0,115.98,116.14,115.67,116.09,112314.0
2019-06-27 14:00:00,116.1,116.28,116.09,116.25,70214.0,116.1,116.28,116.09,116.25,70214.0
2019-06-27 14:30:00,116.25,116.28,115.86,115.93,66137.0,116.25,116.28,115.86,115.93,66137.0
2019-06-27 15:00:00,115.92,115.98,115.76,115.79,67259.0,115.92,115.98,115.76,115.79,67259.0
2019-06-27 15:30:00,115.76,116.25,115.74,116.05,223570.0,115.76,116.25,115.74,116.05,223570.0
2019-06-28 09:30:00,116.01,116.6,115.57,115.95,231656.0,116.01,116.6,115.57,115.95,231656.0
2019-06-28 10:00:00,116.0,116.5,115.89,116.14,168210.0,116.0,116.5,115.89,116.14,168210.0
2019-06-28 10:30:00,116.2,116.2,115.8,115.87,155106.0,116.2,116.2,115.8,115.87,155106.0
2019-06-28 11:00:00,115.86,115.97,115.71,115.82,150313.0,115.86,115.97,115.71,115.82,150313.0
2019-06-28 11:30:00,115.83,115.87,115.39,115.39,167581.0,115.83,115.87,115.39,115.39,167581.0
2019-06-28 12:00:00,115.42,115.82,115.38,115.75,132775.0,115.42,115.82,115.38,115.75,132775.0
2019-06-28 12:30:00,115.77,116.0,115.66,115.98,81916.0,115.77,116.0,115.66,115.98,81916.0
2019-06-28 13:00:00,115.98,116.02,115.66,115.74,64879.0,115.98,116.02,115.66,115.74,64879.0
2019-06-28 13:30:00,115.76,115.96,115.45,115.6,84482.0,115.76,115.96,115.45,115.6,84482.0
2019-06-28 14:00:00,115.59,115.95,115.54,115.89,69269.0,115.59,115.95,115.54,115.89,69269.0
2019-06-28 14:30:00,115.9,116.16,115.78,116.15,164098.0,115.9,116.16,115.78,116.15,164098.0
2019-06-28 15:00:00,116.15,116.85,116.15,116.78,326057.0,116.15,116.85,116.15,116.78,326057.0
2019-06-28 15:30:00,116.79,117.52,116.78,117.43,652755.0,116.79,117.52,116.78,117.43,652755.0
2019-07-01 09:30:00,121.37,121.8,119.28,119.95,708088.0,121.37,121.8,119.28,119.95,708088.0
2019-07-01 10:00:00,120.01,120.21,118.19,118.36,320867.0,120.01,120.21,118.19,118.36,320867.0
2019-07-01 10:30:00,118.41,118.92,118.13,118.19,227992.0,118.41,118.92,118.13,118.19,227992.0
2019-07-01 11:00:00,118.22,118.3,117.39,117.39,298311.0,118.22,118.3,117.39,117.39,298311.0
2019-07-01 11:30:00,117.42,118.32,117.37,117.92,227903.0,117.42,118.32,117.37,117.92,227903.0
2019-07-01 12:00:00,117.95,118.27,117.74,117.8,113034.0,117.95,118.27,117.74,117.8,113034.0
2019-07-01 12:30:00,117.79,118.03,117.48,117.56,122312.0,117.79,118.03,117.48,117.56,122312.0
2019-07-01 13:00:00,117.59,117.69,117.43,117.66,153170.0,117.59,117.69,117.43,117.66,153170.0
2019-07-01 13:30:00,117.65,117.78,117.38,117.73,97222.0,117.65,117.78,117.38,117.73,97222.0
2019-07-01 14:00:00,117.73,117.91,117.62,117.65,77961.0,117.73,117.91,117.62,117.65,77961.0
2019-07-01 14:30:00,117.7,118.08,117.6,117.85,122188.0,117.7,118.08,117.6,117.85,122188.0
2019-07-01 15:00:00,117.86,117.99,117.76,117.95,90898.0,117.86,117.99,117.76,117.95,90898.0
2019-07-01 15:30:00,117.97,118.33,117.89,118.01,344015.0,117.97,118.33,117.89,118.01,344015.0
2019-07-02 09:30:00,118.15,118.98,117.22,118.14,280266.0,118.15,118.98,117.22,118.14,280266.0
2019-07-02 10:00:00,118.14,118.38,117.53,118.02,110449.0,118.14,118.38,117.53,118.02,110449.0
2019-07-02 10:30:00,118.02,118.8,118.01,118.72,115691.0,118.02,118.8,118.01,118.72,115691.0
2019-07-02 11:00:00,118.69,119.28,118.69,119.17,205778.0,118.69,119.28,118.69,119.17,205778.0
2019-07-02 11:30:00,119.19,119.22,118.48,118.99,92279.0,119.19,119.22,118.48,118.99,92279.0
2019-07-02 12:00:00,118.96,119.01,118.42,118.43,101293.0,118.96,119.01,118.42,118.43,101293.0
2019-07-02 12:30:00,118.45,118.74,118.12,118.73,154500.0,118.45,118.74,118.12,118.73,154500.0
2019-07-02 13:00:00,118.72,119.16,118.67,118.86,101592.0,118.72,119.16,118.67,118.86,101592.0
2019-07-02 13:30:00,118.85,119.02,118.74,118.84,57199.0,118.85,119.02,118.74,118.84,57199.0
2019-07-02 14:00:00,118.82,118.99,118.78,118.91,58786.0,118.82,118.99,118.78,118.91,58786.0
2019-07-02 14:30:00,118.91,119.11,118.89,118.95,76523.0,118.91,119.11,118.89,118.95,76523.0
2019-07-02 15:00:00,118.97,119.09,118.74,118.93,93003.0,118.97,119.09,118.74,118.93,93003.0
2019-07-02 15:30:00,118.94,119.41,118.93,119.35,421354.0,118.94,119.41,118.93,119.35,421354.0
2019-07-03 09:30:00,120.2,120.2,117.31,117.45,519549.0,120.2,120.2,117.31,117.45,519549.0
2019-07-03 10:00:00,117.38,118.04,116.94,117.72,472910.0,117.38,118.04,116.94,117.72,472910.0
2019-07-03 10:30:00,117.7,118.08,117.44,118.05,187396.0,117.7,118.08,117.44,118.05,187396.0
2019-07-03 11:00:00,118.08,118.4,117.97,118.23,147125.0,118.08,118.4,117.97,118.23,147125.0
2019-07-03 11:30:00,118.22,118.39,117.93,118.34,260840.0,118.22,118.39,117.93,118.34,260840.0
2019-07-03 12:00:00,118.32,118.4,118.12,118.19,93372.0,118.32,118.4,118.12,118.19,93372.0
2019-07-03 12:30:00,118.21,118.56,118.19,118.56,226823.0,118.21,118.56,118.19,118.56,226823.0
2019-07-05 09:30:00,117.21,117.8,115.73,116.02,447038.0,117.21,117.8,115.73,116.02,447038.0
2019-07-05 10:00:00,116.01,116.09,115.26,115.42,329461.0,116.01,116.09,115.26,115.42,329461.0
2019-07-05 10:30:00,115.42,115.89,115.28,115.88,150320.0,115.42,115.89,115.28,115.88,150320.0
2019-07-05 11:00:00,115.88,116.27,115.66,116.25,125639.0,115.88,116.27,115.66,116.25,125639.0
2019-07-05 11:30:00,116.26,116.33,116.03,116.3,105158.0,116.26,116.33,116.03,116.3,105158.0
2019-07-05 12:00:00,116.31,116.6,116.08,116.5,88040.0,116.31,116.6,116.08,116.5,88040.0
2019-07-05 12:30:00,116.5,116.56,116.34,116.4,79614.0,116.5,116.56,116.34,116.4,79614.0
2019-07-05 13:00:00,116.43,116.65,116.33,116.49,71876.0,116.43,116.65,116.33,116.49,71876.0
2019-07-05 13:30:00,116.51,116.58,116.44,116.52,50462.0,116.51,116.58,116.44,116.52,50462.0
2019-07-05 14:00:00,116.54,116.56,116.01,116.07,70219.0,116.54,116.56,116.01,116.07,70219.0
2019-07-05 14:30:00,116.08,116.43,116.0,116.35,82797.0,116.08,116.43,116.0,116.35,82797.0
2019-07-05 15:00:00,116.34,116.45,116.26,116.29,77466.0,116.34,116.45,116.26,116.29,77466.0
2019-07-05 15:30:00,116.3,116.32,116.08,116.32,291074.0,116.3,116.32,116.08,116.32,291074.0
2019-07-08 09:30:00,115.1,115.1,113.43,113.66,501245.0,115.1,115.1,113.43,113.66,501245.0
2019-07-08 10:00:00,113.65,114.12,113.47,113.62,352744.0,113.65,114.12,113.47,113.62,352744.0
2019-07-08 10:30:00,113.58,113.86,113.32,113.43,213700.0,113.58,113.86,113.32,113.43,213700.0
2019-07-08 11:00:00,113.4,113.58,113.14,113.31,167230.0,113.4,113.58,113.14,113.31,167230.0
2019-07-08 11:30:00,113.32,113.41,113.2,113.31,116652.0,113.32,113.41,113.2,113.31,116652.0
2019-07-08 12:00:00,113.3,113.43,113.25,113.32,102554.0,113.3,113.43,113.25,113.32,102554.0
2019-07-08 12:30:00,113.3,113.58,113.29,113.34,119794.0,113.3,113.58,113.29,113.34,119794.0
2019-07-08 13:00:00,113.37,113.43,113.25,113.38,96617.0,113.37,113.43,113.25,113.38,96617.0
2019-07-08 13:30:00,113.4,113.52,113.16,113.38,95380.0,113.4,113.52,113.16,113.38,95380.0
2019-07-08 14:00:00,113.39,113.51,113.15,113.26,82029.0,113.39,113.51,113.15,113.26,82029.0
2019-07-08 14:30:00,113.26,113.43,113.19,113.29,84622.0,113.26,113.43,113.19,113.29,84622.0
2019-07-08 15:00:00,113.3,113.43,113.19,113.21,99453.0,113.3,113.43,113.19,113.21,99453.0
2019-07-08 15:30:00,113.22,113.32,113.15,113.19,369164.0,113.22,113.32,113.15,113.19,369164.0
2019-07-09 09:30:00,112.45,114.32,112.1,114.13,348999.0,112.45,114.32,112.1,114.13,348999.0
2019-07-09 10:00:00,114.12,114.54,113.69,113.97,175235.0,114.12,114.54,113.69,113.97,175235.0
2019-07-09 10:30:00,113.97,114.3,113.84,114.09,66693.0,113.97,114.3,113.84,114.09,66693.0
2019-07-09 11:00:00,114.1,114.35,113.92,113.96,79080.0,114.1,114.35,113.92,113.96,79080.0
2019-07-09 11:30:00,113.97,114.33,113.8,114.3,97557.0,113.97,114.33,113.8,114.3,97557.0
2019-07-09 12:00:00,114.3,114.69,114.27,114.55,153895.0,114.3,114.69,114.27,114.55,153895.0
2019-07-09 12:30:00,114.53,114.72,114.4,114.44,69425.0,114.53,114.72,114.4,114.44,69425.0
2019-07-09 13:00:00,114.44,114.48,114.28,114.41,48323.0,114.44,114.48,114.28,114.41,48323.0
2019-07-09 13:30:00,114.41,114.66,114.39,114.55,72106.0,114.41,114.66,114.39,114.55,72106.0
2019-07-09 14:00:00,114.53,114.61,114.42,114.52,68320.0,114.53,114.61,114.42,114.52,68320.0
2019-07-09 14:30:00,114.52,114.6,114.48,114.54,49143.0,114.52,114.6,114.48,114.54,49143.0
2019-07-09 15:00:00,114.53,114.65,114.43,114.57,74243.0,114.53,114.65,114.43,114.57,74243.0
2019-07-09 15:30:00,114.6,114.95,114.58,114.75,243509.0,114.6,114.95,114.58,114.75,243509.0
2019-07-10 09:30:00,116.16,116.76,116.02,116.07,305481.0,116.16,116.76,116.02,116.07,305481.0
2019-07-10 10:00:00,116.06,116.11,114.46,114.54,220229.0,116.06,116.11,114.46,114.54,220229.0
2019-07-10 10:30:00,114.63,115.19,114.51,114.51,154119.0,114.63,115.19,114.51,114.51,154119.0
2019-07-10 11:00:00,114.51,114.7,114.13,114.38,132403.0,114.51,114.7,114.13,114.38,132403.0
2019-07-10 11:30:00,114.37,114.64,114.35,114.55,66624.0,114.37,114.64,114.35,114.55,66624.0
2019-07-10 12:00:00,114.56,114.71,114.35,114.7,75113.0,114.56,114.71,114.35,114.7,75113.0
2019-07-10 12:30:00,114.7,115.03,114.67,114.73,76850.0,114.7,115.03,114.67,114.73,76850.0
2019-07-10 13:00:00,114.73,114.75,114.46,114.56,63089.0,114.73,114.75,114.46,114.56,63089.0
2019-07-10 13:30:00,114.57,114.67,114.33,114.35,59048.0,114.57,114.67,114.33,114.35,59048.0
2019-07-10 14:00:00,114.34,114.45,114.04,114.05,106471.0,114.34,114.45,114.04,114.05,106471.0
2019-07-10 14:30:00,114.07,114.29,114.06,114.26,62214.0,114.07,114.29,114.06,114.26,62214.0
2019-07-10 15:00:00,114.23,114.29,114.09,114.1,77629.0,114.23,114.29,114.09,114.1,77629.0
2019-07-10 15:30:00,114.09,114.44,114.09,114.43,280174.0,114.09,114.44,114.09,114.43,280174.0
2019-07-11 09:30:00,114.69,115.14,114.14,114.68,163288.0,114.69,115.14,114.14,114.68,163288.0
2019-07-11 10:00:00,114.72,114.73,114.22,114.44,124475.0,114.72,114.73,114.22,114.44,124475.0
2019-07-11 10:30:00,114.46,114.61,114.24,114.4,110599.0,114.46,114.61,114.24,114.4,110599.0
2019-07-11 11:00:00,114.37,114.7,114.33,114.57,63312.0,114.37,114.7,114.33,114.57,63312.0
2019-07-11 11:30:00,114.61,114.83,114.52,114.78,50623.0,114.61,114.83,114.52,114.78,50623.0
2019-07-11 12:00:00,114.79,115.16,114.75,115.13,73692.0,114.79,115.16,114.75,115.13,73692.0
2019-07-11 12:30:00,115.13,115.24,114.73,114.76,73444.0,115.13,115.24,114.73,114.76,73444.0
2019-07-11 13:00:00,114.76,114.81,114.39,114.39,60824.0,114.76,114.81,114.39,114.39,60824.0
2019-07-11 13:30:00,114.41,114.67,114.14,114.54,90625.0,114.41,114.67,114.14,114.54,90625.0
2019-07-11 14:00:00,114.52,114.75,114.42,114.56,97898.0,114.52,114.75,114.42,114.56,97898.0
2019-07-11 14:30:00,114.54,114.97,114.54,114.86,46846.0,114.54,114.97,114.54,114.86,46846.0
2019-07-11 15:00:00,114.84,114.96,114.69,114.77,74949.0,114.84,114.96,114.69,114.77,74949.0
2019-07-11 15:30:00,114.77,114.94,114.65,114.74,218725.0,114.77,114.94,114.65,114.74,218725.0
2019-07-12 09:30:00,114.85,115.65,114.68,115.08,226754.0,114.85,115.65,114.68,115.08,226754.0
2019-07-12 10:00:00,115.07,115.25,114.6,114.87,158505.0,115.07,115.25,114.6,114.87,158505.0
2019-07-12 10:30:00,114.89,115.03,114.32,114.39,217865.0,114.89,115.03,114.32,114.39,217865.0
2019-07-12 11:00:00,114.42,114.47,114.16,114.35,124488.0,114.42,114.47,114.16,114.35,124488.0
2019-07-12 11:30:00,114.34,114.49,114.14,114.28,124586.0,114.34,114.49,114.14,114.28,124586.0
2019-07-12 12:00:00,114.27,114.49,114.24,114.36,120873.0,114.27,114.49,114.24,114.36,120873.0
2019-07-12 12:30:00,114.38,114.42,114.12,114.17,112768.0,114.38,114.42,114.12,114.17,112768.0
2019-07-12 13:00:00,114.18,114.31,114.11,114.27,59772.0,114.18,114.31,114.11,114.27,59772.0
2019-07-12 13:30:00,114.24,114.93,114.19,114.92,93628.0,114.24,114.93,114.19,114.92,93628.0
2019-07-12 14:00:00,114.93,115.17,114.87,115.01,90015.0,114.93,115.17,114.87,115.01,90015.0
2019-07-12 14:30:00,114.99,114.99,114.59,114.81,113777.0,114.99,114.99,114.59,114.81,113777.0
2019-07-12 15:00:00,114.79,114.87,114.63,114.81,96601.0,114.79,114.87,114.63,114.81,96601.0
2019-07-12 15:30:00,114.81,115.1,114.78,114.94,362959.0,114.81,115.1,114.78,114.94,362959.0
2019-07-15 09:30:00,115.01,115.65,114.52,115.4,353046.0,115.01,115.65,114.52,115.4,353046.0
2019-07-15 10:00:00,115.38,115.58,115.0,115.13,143188.0,115.38,115.58,115.0,115.13,143188.0
2019-07-15 10:30:00,115.14,115.23,115.04,115.15,80435.0,115.14,115.23,115.04,115.15,80435.0
2019-07-15 11:00:00,115.11,115.6,115.08,115.49,83501.0,115.11,115.6,115.08,115.49,83501.0
2019-07-15 11:30:00,115.49,115.76,115.38,115.4,130537.0,115.49,115.76,115.38,115.4,130537.0
2019-07-15 12:00:00,115.4,115.48,115.24,115.28,82834.0,115.4,115.48,115.24,115.28,82834.0
2019-07-15 12:30:00,115.28,115.44,115.17,115.37,62112.0,115.28,115.44,115.17,115.37,62112.0
2019-07-15 13:00:00,115.38,115.97,115.35,115.95,242146.0,115.38,115.97,115.35,115.95,242146.0
2019-07-15 13:30:00,115.92,115.97,115.55,115.72,74213.0,115.92,115.97,115.55,115.72,74213.0
2019-07-15 14:00:00,115.73,115.86,115.65,115.65,42377.0,115.73,115.86,115.65,115.65,42377.0
2019-07-15 14:30:00,115.66,115.99,115.65,115.93,235011.0,115.66,115.99,115.65,115.93,235011.0
2019-07-15 15:00:00,115.94,116.05,115.55,115.61,155861.0,115.94,116.05,115.55,115.61,155861.0
2019-07-15 15:30:00,115.6,115.77,115.59,115.6,240389.0,115.6,115.77,115.59,115.6,240389.0
2019-07-16 09:30:00,115.5,115.6,114.37,114.48,291821.0,115.5,115.6,114.37,114.48,291821.0
2019-07-16 10:00:00,114.47,115.18,114.45,115.18,149898.0,114.47,115.18,114.45,115.18,149898.0
2019-07-16 10:30:00,115.17,115.36,114.4,114.47,183098.0,115.17,115.36,114.4,114.47,183098.0
2019-07-16 11:00:00,114.48,114.51,114.23,114.38,159812.0,114.48,114.51,114.23,114.38,159812.0
2019-07-16 11:30:00,114.36,114.75,114.27,114.28,103322.0,114.36,114.75,114.27,114.28,103322.0
2019-07-16 12:00:00,114.28,114.28,113.7,114.0,258880.0,114.28,114.28,113.7,114.0,258880.0
2019-07-16 12:30:00,114.01,114.25,113.95,114.23,73600.0,114.01,114.25,113.95,114.23,73600.0
2019-07-16 13:00:00,114.23,114.4,114.09,114.09,83346.0,114.23,114.4,114.09,114.09,83346.0
2019-07-16 13:30:00,114.11,114.19,113.95,114.04,136844.0,114.11,114.19,113.95,114.04,136844.0
2019-07-16 14:00:00,114.05,114.19,113.9,114.05,89677.0,114.05,114.19,113.9,114.05,89677.0
2019-07-16 14:30:00,114.03,114.67,114.0,114.52,108789.0,114.03,114.67,114.0,114.52,108789.0
2019-07-16 15:00:00,114.53,114.6,114.42,114.55,93732.0,114.53,114.6,114.42,114.55,93732.0
2019-07-16 15:30:00,114.54,114.55,114.19,114.21,248105.0,114.54,114.55,114.19,114.21,248105.0
2019-07-17 09:30:00,113.94,114.4,113.85,114.08,220004.0,113.94,114.4,113.85,114.08,220004.0
2019-07-17 10:00:00,114.17,114.25,113.9,113.92,111020.0,114.17,114.25,113.9,113.92,111020.0
2019-07-17 10:30:00,113.92,114.02,113.75,113.98,135594.0,113.92,114.02,113.75,113.98,135594.0
2019-07-17 11:00:00,113.96,114.08,113.8,113.95,85686.0,113.96,114.08,113.8,113.95,85686.0
2019-07-17 11:30:00,113.94,114.08,113.88,113.89,87246.0,113.94,114.08,113.88,113.89,87246.0
2019-07-17 12:00:00,113.89,114.06,113.85,113.93,66528.0,113.89,114.06,113.85,113.93,66528.0
2019-07-17 12:30:00,113.95,114.14,113.85,113.86,56886.0,113.95,114.14,113.85,113.86,56886.0
2019-07-17 13:00:00,113.87,114.14,113.85,114.12,112767.0,113.87,114.14,113.85,114.12,112767.0
2019-07-17 13:30:00,114.12,114.26,114.12,114.18,61122.0,114.12,114.26,114.12,114.18,61122.0
2019-07-17 14:00:00,114.18,114.34,113.93,113.99,74820.0,114.18,114.34,113.93,113.99,74820.0
2019-07-17 14:30:00,113.99,114.19,113.96,113.99,39823.0,113.99,114.19,113.96,113.99,39823.0
2019-07-17 15:00:00,113.96,113.98,113.65,113.65,102255.0,113.96,113.98,113.65,113.65,102255.0
2019-07-17 15:30:00,113.66,113.84,113.52,113.58,259535.0,113.66,113.84,113.52,113.58,259535.0
2019-07-18 09:30:00,113.19,113.49,112.46,112.86,445479.0,113.19,113.49,112.46,112.86,445479.0
2019-07-18 10:00:00,112.82,112.93,112.27,112.42,352809.0,112.82,112.93,112.27,112.42,352809.0
2019-07-18 10:30:00,112.41,112.56,112.13,112.32,198930.0,112.41,112.56,112.13,112.32,198930.0
2019-07-18 11:00:00,112.36,112.39,112.12,112.18,237305.0,112.36,112.39,112.12,112.18,237305.0
2019-07-18 11:30:00,112.17,112.2,111.83,112.05,260491.0,112.17,112.2,111.83,112.05,260491.0
2019-07-18 12:00:00,112.05,112.35,112.02,112.24,183610.0,112.05,112.35,112.02,112.24,183610.0
2019-07-18 12:30:00,112.26,112.27,112.1,112.18,79403.0,112.26,112.27,112.1,112.18,79403.0
2019-07-18 13:00:00,112.18,112.18,112.0,112.08,92877.0,112.18,112.18,112.0,112.08,92877.0
2019-07-18 13:30:00,112.07,112.11,111.94,112.02,115774.0,112.07,112.11,111.94,112.02,115774.0
2019-07-18 14:00:00,112.02,112.45,111.97,112.45,112511.0,112.02,112.45,111.97,112.45,112511.0
2019-07-18 14:30:00,112.44,112.65,111.98,112.25,250215.0,112.44,112.65,111.98,112.25,250215.0
2019-07-18 15:00:00,112.24,112.37,111.85,111.9,212062.0,112.24,112.37,111.85,111.9,212062.0
2019-07-18 15:30:00,111.9,111.94,111.6,111.84,518924.0,111.9,111.94,111.6,111.84,518924.0
2019-07-19 09:30:00,112.85,113.5,112.37,112.96,372126.0,112.85,113.5,112.37,112.96,372126.0
2019-07-19 10:00:00,112.93,113.5,112.92,113.26,181213.0,112.93,113.5,112.92,113.26,181213.0
2019-07-19 10:30:00,113.26,113.43,113.19,113.33,128222.0,113.26,113.43,113.19,113.33,128222.0
2019-07-19 11:00:00,113.33,113.5,113.16,113.26,138211.0,113.33,113.5,113.16,113.26,138211.0
2019-07-19 11:30:00,113.25,113.38,112.91,113.08,102029.0,113.25,113.38,112.91,113.08,102029.0
2019-07-19 12:00:00,113.08,113.46,113.08,113.34,143600.0,113.08,113.46,113.08,113.34,143600.0
2019-07-19 12:30:00,113.35,113.7,113.31,113.57,153330.0,113.35,113.7,113.31,113.57,153330.0
2019-07-19 13:00:00,113.59,113.6,113.22,113.29,69027.0,113.59,113.6,113.22,113.29,69027.0
2019-07-19 13:30:00,113.31,113.55,113.11,113.32,251148.0,113.31,113.55,113.11,113.32,251148.0
2019-07-19 14:00:00,113.33,113.43,112.87,112.91,143543.0,113.33,113.43,112.87,112.91,143543.0
2019-07-19 14:30:00,112.91,112.96,112.75,112.78,80291.0,112.91,112.96,112.75,112.78,80291.0
2019-07-19 15:00:00,112.78,112.78,112.53,112.54,133982.0,112.78,112.78,112.53,112.54,133982.0
2019-07-19 15:30:00,112.55,112.64,112.18,112.25,324945.0,112.55,112.64,112.18,112.25,324945.0
2019-07-22 09:30:00,112.25,113.15,111.85,112.42,267997.0,112.25,113.15,111.85,112.42,267997.0
2019-07-22 10:00:00,112.43,112.61,112.16,112.3,105270.0,112.43,112.61,112.16,112.3,105270.0
2019-07-22 10:30:00,112.31,112.34,111.53,111.68,179670.0,112.31,112.34,111.53,111.68,179670.0
2019-07-22 11:00:00,111.68,112.0,111.65,111.91,107531.0,111.68,112.0,111.65,111.91,107531.0
2019-07-22 11:30:00,111.91,112.28,111.59,111.61,114245.0,111.91,112.28,111.59,111.61,114245.0
2019-07-22 12:00:00,111.6,111.72,111.55,111.56,86995.0,111.6,111.72,111.55,111.56,86995.0
2019-07-22 12:30:00,111.57,111.85,111.45,111.82,96895.0,111.57,111.85,111.45,111.82,96895.0
2019-07-22 13:00:00,111.78,111.8,111.5,111.52,87363.0,111.78,111.8,111.5,111.52,87363.0
2019-07-22 13:30:00,111.53,111.88,111.5,111.7,118498.0,111.53,111.88,111.5,111.7,118498.0
2019-07-22 14:00:00,111.7,111.75,111.6,111.69,61772.0,111.7,111.75,111.6,111.69,61772.0
2019-07-22 14:30:00,111.69,111.71,111.61,111.65,63059.0,111.69,111.71,111.61,111.65,63059.0
2019-07-22 15:00:00,111.65,111.88,111.64,111.7,129366.0,111.65,111.88,111.64,111.7,129366.0
2019-07-22 15:30:00,111.7,112.0,111.56,111.7,302114.0,111.7,112.0,111.56,111.7,302114.0
2019-07-23 09:30:00,112.27,114.54,112.24,114.3,577162.0,112.27,114.54,112.24,114.3,577162.0
2019-07-23 10:00:00,114.36,114.85,114.11,114.77,626530.0,114.36,114.85,114.11,114.77,626530.0
2019-07-23 10:30:00,114.77,114.8,114.52,114.74,134210.0,114.77,114.8,114.52,114.74,134210.0
2019-07-23 11:00:00,114.72,114.78,114.56,114.61,244647.0,114.72,114.78,114.56,114.61,244647.0
2019-07-23 11:30:00,114.6,114.69,114.26,114.57,170225.0,114.6,114.69,114.26,114.57,170225.0
2019-07-23 12:00:00,114.59,114.88,114.53,114.62,114549.0,114.59,114.88,114.53,114.62,114549.0
2019-07-23 12:30:00,114.62,114.71,114.55,114.62,98339.0,114.62,114.71,114.55,114.62,98339.0
2019-07-23 13:00:00,114.62,114.7,114.48,114.69,145244.0,114.62,114.7,114.48,114.69,145244.0
2019-07-23 13:30:00,114.69,115.25,114.67,114.95,397847.0,114.69,115.25,114.67,114.95,397847.0
2019-07-23 14:00:00,114.96,115.08,114.71,115.03,210986.0,114.96,115.08,114.71,115.03,210986.0
2019-07-23 14:30:00,115.04,115.2,114.91,115.11,232887.0,115.04,115.2,114.91,115.11,232887.0
2019-07-23 15:00:00,115.12,115.13,114.99,115.09,112670.0,115.12,115.13,114.99,115.09,112670.0
2019-07-23 15:30:00,115.1,115.2,114.99,115.15,419649.0,115.1,115.2,114.99,115.15,419649.0
2019-07-24 09:30:00,114.8,115.44,113.61,114.69,371127.0,114.8,115.44,113.61,114.69,371127.0
2019-07-24 10:00:00,114.7,115.32,114.4,115.15,88781.0,114.7,115.32,114.4,115.15,88781.0
2019-07-24 10:30:00,115.12,115.35,114.28,114.76,104939.0,115.12,115.35,114.28,114.76,104939.0
2019-07-24 11:00:00,114.72,115.11,114.54,115.06,151679.0,114.72,115.11,114.54,115.06,151679.0
2019-07-24 11:30:00,115.06,115.17,114.76,114.95,173616.0,115.06,115.17,114.76,114.95,173616.0
2019-07-24 12:00:00,114.94,115.2,114.93,115.14,85605.0,114.94,115.2,114.93,115.14,85605.0
2019-07-24 12:30:00,115.15,115.47,115.04,115.47,71068.0,115.15,115.47,115.04,115.47,71068.0
2019-07-24 13:00:00,115.44,115.74,115.4,115.65,97822.0,115.44,115.74,115.4,115.65,97822.0
2019-07-24 13:30:00,115.63,115.71,115.43,115.68,63436.0,115.63,115.71,115.43,115.68,63436.0
2019-07-24 14:00:00,115.69,116.2,115.69,116.12,176367.0,115.69,116.2,115.69,116.12,176367.0
2019-07-24 14:30:00,116.12,116.36,116.03,116.2,110481.0,116.12,116.36,116.03,116.2,110481.0
2019-07-24 15:00:00,116.18,116.55,116.13,116.44,152281.0,116.18,116.55,116.13,116.44,152281.0
2019-07-24 15:30:00,116.44,116.76,116.26,116.35,270266.0,116.44,116.76,116.26,116.35,270266.0
2019-07-25 09:30:00,116.23,116.26,113.98,114.56,340258.0,116.23,116.26,113.98,114.56,340258.0
2019-07-25 10:00:00,114.65,115.08,114.37,114.5,185555.0,114.65,115.08,114.37,114.5,185555.0
2019-07-25 10:30:00,114.55,115.26,114.55,115.0,121185.0,114.55,115.26,114.55,115.0,121185.0
2019-07-25 11:00:00,114.96,115.15,114.61,114.68,69858.0,114.96,115.15,114.61,114.68,69858.0
2019-07-25 11:30:00,114.66,114.72,114.45,114.69,85220.0,114.66,114.72,114.45,114.69,85220.0
2019-07-25 12:00:00,114.68,114.7,114.16,114.67,99186.0,114.68,114.7,114.16,114.67,99186.0
2019-07-25 12:30:00,114.66,114.7,114.25,114.35,73219.0,114.66,114.7,114.25,114.35,73219.0
2019-07-25 13:00:00,114.34,114.5,114.13,114.46,84281.0,114.34,114.5,114.13,114.46,84281.0
2019-07-25 13:30:00,114.49,114.58,114.29,114.29,61315.0,114.49,114.58,114.29,114.29,61315.0
2019-07-25 14:00:00,114.28,114.68,114.28,114.6,51402.0,114.28,114.68,114.28,114.6,51402.0
2019-07-25 14:30:00,114.6,114.65,114.32,114.38,48167.0,114.6,114.65,114.32,114.38,48167.0
2019-07-25 15:00:00,114.37,114.4,114.2,114.33,71253.0,114.37,114.4,114.2,114.33,71253.0
2019-07-25 15:30:00,114.36,114.68,114.25,114.45,243978.0,114.36,114.68,114.25,114.45,243978.0
2019-07-26 09:30:00,115.01,115.27,114.49,114.54,197360.0,115.01,115.27,114.49,114.54,197360.0
2019-07-26 10:00:00,114.53,114.89,114.03,114.1,170758.0,114.53,114.89,114.03,114.1,170758.0
2019-07-26 10:30:00,114.11,114.25,114.03,114.04,109132.0,114.11,114.25,114.03,114.04,109132.0
2019-07-26 11:00:00,114.03,114.18,114.02,114.12,78578.0,114.03,114.18,114.02,114.12,78578.0
2019-07-26 11:30:00,114.13,114.41,114.11,114.38,66897.0,114.13,114.41,114.11,114.38,66897.0
2019-07-26 12:00:00,114.36,114.65,114.21,114.52,67334.0,114.36,114.65,114.21,114.52,67334.0
2019-07-26 12:30:00,114.51,114.76,114.45,114.74,56860.0,114.51,114.76,114.45,114.74,56860.0
2019-07-26 13:00:00,114.73,114.74,114.45,114.46,47058.0,114.73,114.74,114.45,114.46,47058.0
2019-07-26 13:30:00,114.45,114.55,114.4,114.44,66006.0,114.45,114.55,114.4,114.44,66006.0
2019-07-26 14:00:00,114.46,114.63,114.32,114.32,69896.0,114.46,114.63,114.32,114.32,69896.0
2019-07-26 14:30:00,114.32,114.41,114.25,114.25,47409.0,114.32,114.41,114.25,114.25,47409.0
2019-07-26 15:00:00,114.26,114.33,114.14,114.32,80651.0,114.26,114.33,114.14,114.32,80651.0
2019-07-26 15:30:00,114.32,114.42,114.04,114.21,212830.0,114.32,114.42,114.04,114.21,212830.0
2019-07-29 09:30:00,113.75,114.1,112.45,113.07,469506.0,113.75,114.1,112.45,113.07,469506.0
2019-07-29 10:00:00,113.07,113.38,112.8,112.84,117893.0,113.07,113.38,112.8,112.84,117893.0
2019-07-29 10:30:00,112.85,113.21,112.84,113.03,93824.0,112.85,113.21,112.84,113.03,93824.0
2019-07-29 11:00:00,113.03,113.37,112.89,113.18,71035.0,113.03,113.37,112.89,113.18,71035.0
2019-07-29 11:30:00,113.2,113.23,112.99,113.09,81263.0,113.2,113.23,112.99,113.09,81263.0
2019-07-29 12:00:00,113.07,113.19,112.78,113.16,82310.0,113.07,113.19,112.78,113.16,82310.0
2019-07-29 12:30:00,113.14,113.4,113.14,113.33,52523.0,113.14,113.4,113.14,113.33,52523.0
2019-07-29 13:00:00,113.32,113.52,113.25,113.36,51761.0,113.32,113.52,113.25,113.36,51761.0
2019-07-29 13:30:00,113.34,113.5,113.12,113.24,48569.0,113.34,113.5,113.12,113.24,48569.0
2019-07-29 14:00:00,113.26,113.3,113.04,113.27,55801.0,113.26,113.3,113.04,113.27,55801.0
2019-07-29 14:30:00,113.23,113.56,113.14,113.55,78734.0,113.23,113.56,113.14,113.55,78734.0
2019-07-29 15:00:00,113.54,113.54,113.35,113.35,68753.0,113.54,113.54,113.35,113.35,68753.0
2019-07-29 15:30:00,113.34,113.52,113.28,113.44,214706.0,113.34,113.52,113.28,113.44,214706.0
2019-07-30 09:30:00,112.2,113.33,112.2,112.46,317337.0,112.2,113.33,112.2,112.46,317337.0
2019-07-30 10:00:00,112.45,113.25,112.44,112.92,130509.0,112.45,113.25,112.44,112.92,130509.0
2019-07-30 10:30:00,112.95,113.0,112.31,112.35,114974.0,112.95,113.0,112.31,112.35,114974.0
2019-07-30 11:00:00,112.34,112.45,111.9,112.01,366873.0,112.34,112.45,111.9,112.01,366873.0
2019-07-30 11:30:00,112.0,112.08,111.85,111.85,229046.0,112.0,112.08,111.85,111.85,229046.0
2019-07-30 12:00:00,111.86,112.06,111.75,111.95,192992.0,111.86,112.06,111.75,111.95,192992.0
2019-07-30 12:30:00,111.96,112.01,111.85,111.98,64636.0,111.96,112.01,111.85,111.98,64636.0
2019-07-30 13:00:00,111.98,112.05,111.89,112.0,65688.0,111.98,112.05,111.89,112.0,65688.0
2019-07-30 13:30:00,112.0,112.49,111.97,112.45,105875.0,112.0,112.49,111.97,112.45,105875.0
2019-07-30 14:00:00,112.44,113.06,112.35,112.42,210152.0,112.44,113.06,112.35,112.42,210152.0
2019-07-30 14:30:00,112.44,112.54,112.27,112.47,60717.0,112.44,112.54,112.27,112.47,60717.0
2019-07-30 15:00:00,112.46,112.57,112.39,112.48,119823.0,112.46,112.57,112.39,112.48,119823.0
2019-07-30 15:30:00,112.49,113.08,112.44,112.72,385353.0,112.49,113.08,112.44,112.72,385353.0
2019-07-31 09:30:00,112.5,113.2,112.12,113.03,215977.0,112.5,113.2,112.12,113.03,215977.0
2019-07-31 10:00:00,112.98,113.26,112.89,112.94,120862.0,112.98,113.26,112.89,112.94,120862.0
2019-07-31 10:30:00,112.94,113.0,112.34,112.41,111460.0,112.94,113.0,112.34,112.41,111460.0
2019-07-31 11:00:00,112.4,112.45,112.09,112.17,151081.0,112.4,112.45,112.09,112.17,151081.0
2019-07-31 11:30:00,112.18,112.27,111.9,111.97,183463.0,112.18,112.27,111.9,111.97,183463.0
2019-07-31 12:00:00,111.98,112.23,111.93,112.15,93800.0,111.98,112.23,111.93,112.15,93800.0
2019-07-31 12:30:00,112.17,112.26,112.08,112.26,45133.0,112.17,112.26,112.08,112.26,45133.0
2019-07-31 13:00:00,112.27,112.4,112.24,112.35,48303.0,112.27,112.4,112.24,112.35,48303.0
2019-07-31 13:30:00,112.36,112.51,112.16,112.47,59095.0,112.36,112.51,112.16,112.47,59095.0
2019-07-31 14:00:00,112.47,112.56,111.95,112.03,146966.0,112.47,112.56,111.95,112.03,146966.0
2019-07-31 14:30:00,112.03,112.24,110.75,111.64,516860.0,112.03,112.24,110.75,111.64,516860.0
2019-07-31 15:00:00,111.62,112.05,111.29,111.91,135390.0,111.62,112.05,111.29,111.91,135390.0
2019-07-31 15:30:00,111.9,111.92,111.54,111.72,303719.0,111.9,111.92,111.54,111.72,303719.0
2019-08-01 09:30:00,111.53,112.33,111.24,112.04,336223.0,111.53,112.33,111.24,112.04,336223.0
2019-08-01 10:00:00,112.04,112.97,112.04,112.7,226631.0,112.04,112.97,112.04,112.7,226631.0
2019-08-01 10:30:00,112.69,112.7,111.72,111.92,153488.0,112.69,112.7,111.72,111.92,153488.0
2019-08-01 11:00:00,111.91,112.18,111.66,112.18,160174.0,111.91,112.18,111.66,112.18,160174.0
2019-08-01 11:30:00,112.15,112.15,111.75,111.89,129140.0,112.15,112.15,111.75,111.89,129140.0
2019-08-01 12:00:00,111.89,111.96,111.63,111.96,133369.0,111.89,111.96,111.63,111.96,133369.0
2019-08-01 12:30:00,111.94,112.02,111.67,111.71,101549.0,111.94,112.02,111.67,111.71,101549.0
2019-08-01 13:00:00,111.72,111.81,110.91,110.97,206949.0,111.72,111.81,110.91,110.97,206949.0
2019-08-01 13:30:00,110.96,111.02,108.88,109.57,800118.0,110.96,111.02,108.88,109.57,800118.0
2019-08-01 14:00:00,109.56,109.87,108.75,109.17,649944.0,109.56,109.87,108.75,109.17,649944.0
2019-08-01 14:30:00,109.1,109.5,108.9,109.23,293673.0,109.1,109.5,108.9,109.23,293673.0
2019-08-01 15:00:00,109.25,109.5,109.1,109.39,322703.0,109.25,109.5,109.1,109.39,322703.0
2019-08-01 15:30:00,109.4,109.69,109.09,109.23,582093.0,109.4,109.69,109.09,109.23,582093.0
2019-08-02 09:30:00,108.22,109.57,107.73,108.73,432764.0,108.22,109.57,107.73,108.73,432764.0
2019-08-02 10:00:00,108.81,108.92,107.44,107.59,170593.0,108.81,108.92,107.44,107.59,170593.0
2019-08-02 10:30:00,107.58,107.58,107.13,107.28,234500.0,107.58,107.58,107.13,107.28,234500.0
2019-08-02 11:00:00,107.28,107.64,107.13,107.45,231253.0,107.28,107.64,107.13,107.45,231253.0
2019-08-02 11:30:00,107.44,107.6,106.89,107.53,222520.0,107.44,107.6,106.89,107.53,222520.0
2019-08-02 12:00:00,107.54,107.83,107.44,107.65,125403.0,107.54,107.83,107.44,107.65,125403.0
2019-08-02 12:30:00,107.67,107.68,107.46,107.53,101958.0,107.67,107.68,107.46,107.53,101958.0
2019-08-02 13:00:00,107.51,107.64,107.13,107.56,158300.0,107.51,107.64,107.13,107.56,158300.0
2019-08-02 13:30:00,107.54,107.65,107.45,107.51,93866.0,107.54,107.65,107.45,107.51,93866.0
2019-08-02 14:00:00,107.51,107.86,107.47,107.6,84861.0,107.51,107.86,107.47,107.6,84861.0
2019-08-02 14:30:00,107.65,107.95,107.57,107.69,94233.0,107.65,107.95,107.57,107.69,94233.0
2019-08-02 15:00:00,107.66,107.8,107.45,107.71,127718.0,107.66,107.8,107.45,107.71,127718.0
2019-08-02 15:30:00,107.73,108.11,107.5,107.76,370886.0,107.73,108.11,107.5,107.76,370886.0
2019-08-05 09:30:00,104.03,104.09,101.53,101.78,1055324.0,104.03,104.09,101.53,101.78,1055324.0
2019-08-05 10:00:00,101.78,102.24,101.11,101.14,490748.0,101.78,102.24,101.11,101.14,490748.0
2019-08-05 10:30:00,101.14,101.79,100.88,101.75,305404.0,101.14,101.79,100.88,101.75,305404.0
2019-08-05 11:00:00,101.7,102.64,101.61,102.04,329470.0,101.7,102.64,101.61,102.04,329470.0
2019-08-05 11:30:00,102.06,102.35,100.82,100.83,351313.0,102.06,102.35,100.82,100.83,351313.0
2019-08-05 12:00:00,100.81,100.84,100.17,100.22,477224.0,100.81,100.84,100.17,100.22,477224.0
2019-08-05 12:30:00,100.22,100.91,100.15,100.69,205595.0,100.22,100.91,100.15,100.69,205595.0
2019-08-05 13:00:00,100.7,101.2,100.63,100.93,159222.0,100.7,101.2,100.63,100.93,159222.0
2019-08-05 13:30:00,100.93,100.93,100.05,100.06,221881.0,100.93,100.93,100.05,100.06,221881.0
2019-08-05 14:00:00,100.06,100.18,99.43,99.52,410666.0,100.06,100.18,99.43,99.52,410666.0
2019-08-05 14:30:00,99.49,99.78,99.28,99.56,260950.0,99.49,99.78,99.28,99.56,260950.0
2019-08-05 15:00:00,99.56,100.23,99.45,99.75,296061.0,99.56,100.23,99.45,99.75,296061.0
2019-08-05 15:30:00,99.74,100.4,99.65,100.15,554055.0,99.74,100.4,99.65,100.15,554055.0
2019-08-06 09:30:00,101.68,102.0,99.76,100.6,495685.0,101.68,102.0,99.76,100.6,495685.0
2019-08-06 10:00:00,100.57,100.98,100.06,100.12,363293.0,100.57,100.98,100.06,100.12,363293.0
2019-08-06 10:30:00,100.12,100.5,100.05,100.35,367785.0,100.12,100.5,100.05,100.35,367785.0
2019-08-06 11:00:00,100.37,100.37,99.49,99.55,290845.0,100.37,100.37,99.49,99.55,290845.0
2019-08-06 11:30:00,99.54,99.96,99.26,99.96,212520.0,99.54,99.96,99.26,99.96,212520.0
2019-08-06 12:00:00,99.96,100.33,99.76,99.81,227614.0,99.96,100.33,99.76,99.81,227614.0
2019-08-06 12:30:00,99.81,100.0,99.69,99.96,78593.0,99.81,100.0,99.69,99.96,78593.0
2019-08-06 13:00:00,99.98,100.36,99.88,100.2,135389.0,99.98,100.36,99.88,100.2,135389.0
2019-08-06 13:30:00,100.19,100.29,99.85,99.98,148792.0,100.19,100.29,99.85,99.98,148792.0
2019-08-06 14:00:00,99.96,100.06,99.52,99.86,511197.0,99.96,100.06,99.52,99.86,511197.0
2019-08-06 14:30:00,99.83,100.12,99.7,99.74,296780.0,99.83,100.12,99.7,99.74,296780.0
2019-08-06 15:00:00,99.76,100.05,99.71,99.81,202421.0,99.76,100.05,99.71,99.81,202421.0
2019-08-06 15:30:00,99.8,99.9,99.46,99.63,519862.0,99.8,99.9,99.46,99.63,519862.0
2019-08-07 09:30:00,98.39,98.88,97.77,98.32,411748.0,98.39,98.88,97.77,98.32,411748.0
2019-08-07 10:00:00,98.32,99.41,98.02,98.95,203597.0,98.32,99.41,98.02,98.95,203597.0
2019-08-07 10:30:00,98.91,101.11,98.91,100.96,388536.0,98.91,101.11,98.91,100.96,388536.0
2019-08-07 11:00:00,100.91,100.93,100.1,100.3,216824.0,100.91,100.93,100.1,100.3,216824.0
2019-08-07 11:30:00,100.28,100.36,99.7,99.89,134226.0,100.28,100.36,99.7,99.89,134226.0
2019-08-07 12:00:00,99.88,99.89,99.13,99.22,126677.0,99.88,99.89,99.13,99.22,126677.0
2019-08-07 12:30:00,99.26,99.49,99.09,99.25,124946.0,99.26,99.49,99.09,99.25,124946.0
2019-08-07 13:00:00,99.29,99.33,99.06,99.25,95854.0,99.29,99.33,99.06,99.25,95854.0
2019-08-07 13:30:00,99.27,99.59,99.16,99.23,190540.0,99.27,99.59,99.16,99.23,190540.0
2019-08-07 14:00:00,99.26,99.35,98.94,99.19,137151.0,99.26,99.35,98.94,99.19,137151.0
2019-08-07 14:30:00,99.12,99.48,99.07,99.38,135058.0,99.12,99.48,99.07,99.38,135058.0
2019-08-07 15:00:00,99.37,99.47,99.05,99.26,166354.0,99.37,99.47,99.05,99.26,166354.0
2019-08-07 15:30:00,99.27,99.49,99.06,99.18,387773.0,99.27,99.49,99.06,99.18,387773.0
2019-08-08 09:30:00,99.38,99.94,98.53,99.31,294056.0,99.38,99.94,98.53,99.31,294056.0
2019-08-08 10:00:00,99.31,99.45,98.74,98.81,157497.0,99.31,99.45,98.74,98.81,157497.0
2019-08-08 10:30:00,98.84,99.4,98.84,99.31,218692.0,98.84,99.4,98.84,99.31,218692.0
2019-08-08 11:00:00,99.3,99.79,99.17,99.31,241364.0,99.3,99.79,99.17,99.31,241364.0
2019-08-08 11:30:00,99.29,99.38,99.0,99.1,209265.0,99.29,99.38,99.0,99.1,209265.0
2019-08-08 12:00:00,99.1,99.24,98.74,99.08,370263.0,99.1,99.24,98.74,99.08,370263.0
2019-08-08 12:30:00,99.11,99.15,98.91,99.02,160876.0,99.11,99.15,98.91,99.02,160876.0
2019-08-08 13:00:00,99.02,99.09,98.84,98.87,140375.0,99.02,99.09,98.84,98.87,140375.0
2019-08-08 13:30:00,98.88,99.37,98.88,99.19,118022.0,98.88,99.37,98.88,99.19,118022.0
2019-08-08 14:00:00,99.2,99.51,99.11,99.48,131365.0,99.2,99.51,99.11,99.48,131365.0
2019-08-08 14:30:00,99.49,99.74,99.28,99.66,170187.0,99.49,99.74,99.28,99.66,170187.0
2019-08-08 15:00:00,99.67,99.74,99.43,99.48,111851.0,99.67,99.74,99.43,99.48,111851.0
2019-08-08 15:30:00,99.48,99.92,99.45,99.89,367252.0,99.48,99.92,99.45,99.89,367252.0
2019-08-09 09:30:00,99.17,99.25,97.78,97.8,302001.0,99.17,99.25,97.78,97.8,302001.0
2019-08-09 10:00:00,97.82,97.98,96.87,96.92,285878.0,97.82,97.98,96.87,96.92,285878.0
2019-08-09 10:30:00,96.92,97.65,96.6,97.44,307178.0,96.92,97.65,96.6,97.44,307178.0
2019-08-09 11:00:00,97.44,97.5,97.17,97.24,129581.0,97.44,97.5,97.17,97.24,129581.0
2019-08-09 11:30:00,97.25,97.43,96.95,97.06,123934.0,97.25,97.43,96.95,97.06,123934.0
2019-08-09 12:00:00,97.06,97.55,97.06,97.44,104337.0,97.06,97.55,97.06,97.44,104337.0
2019-08-09 12:30:00,97.43,98.09,97.42,97.79,161938.0,97.43,98.09,97.42,97.79,161938.0
2019-08-09 13:00:00,97.81,98.15,97.78,98.06,108455.0,97.81,98.15,97.78,98.06,108455.0
2019-08-09 13:30:00,98.06,98.29,97.79,97.8,93921.0,98.06,98.29,97.79,97.8,93921.0
2019-08-09 14:00:00,97.81,97.84,97.53,97.72,73954.0,97.81,97.84,97.53,97.72,73954.0
2019-08-09 14:30:00,97.72,97.87,97.49,97.83,103846.0,97.72,97.87,97.49,97.83,103846.0
2019-08-09 15:00:00,97.82,97.98,97.68,97.78,111119.0,97.82,97.98,97.68,97.78,111119.0
2019-08-09 15:30:00,97.79,97.93,97.3,97.36,300294.0,97.79,97.93,97.3,97.36,300294.0
2019-08-12 09:30:00,96.24,96.52,95.51,96.28,351973.0,96.24,96.52,95.51,96.28,351973.0
2019-08-12 10:00:00,96.31,96.52,95.64,95.64,256551.0,96.31,96.52,95.64,95.64,256551.0
2019-08-12 10:30:00,95.64,95.74,95.31,95.66,170413.0,95.64,95.74,95.31,95.66,170413.0
2019-08-12 11:00:00,95.65,95.68,94.89,94.98,289167.0,95.65,95.68,94.89,94.98,289167.0
2019-08-12 11:30:00,94.98,95.53,94.97,95.19,219938.0,94.98,95.53,94.97,95.19,219938.0
2019-08-12 12:00:00,95.18,95.57,95.0,95.4,126226.0,95.18,95.57,95.0,95.4,126226.0
2019-08-12 12:30:00,95.43,95.53,95.21,95.46,75313.0,95.43,95.53,95.21,95.46,75313.0
2019-08-12 13:00:00,95.42,95.53,95.25,95.4,61602.0,95.42,95.53,95.25,95.4,61602.0
2019-08-12 13:30:00,95.42,95.47,95.14,95.2,97944.0,95.42,95.47,95.14,95.2,97944.0
2019-08-12 14:00:00,95.19,95.41,95.1,95.35,151601.0,95.19,95.41,95.1,95.35,151601.0
2019-08-12 14:30:00,95.33,95.4,94.88,95.17,140370.0,95.33,95.4,94.88,95.17,140370.0
2019-08-12 15:00:00,95.16,95.42,95.12,95.31,144258.0,95.16,95.42,95.12,95.31,144258.0
2019-08-12 15:30:00,95.29,95.29,95.0,95.06,271573.0,95.29,95.29,95.0,95.06,271573.0
2019-08-13 09:30:00,94.34,98.68,93.88,98.08,1022409.0,94.34,98.68,93.88,98.08,1022409.0
2019-08-13 10:00:00,98.06,99.0,97.59,98.56,356652.0,98.06,99.0,97.59,98.56,356652.0
2019-08-13 10:30:00,98.56,98.75,97.46,97.54,290045.0,98.56,98.75,97.46,97.54,290045.0
2019-08-13 11:00:00,97.5,98.16,97.3,97.38,250756.0,97.5,98.16,97.3,97.38,250756.0
2019-08-13 11:30:00,97.37,97.79,97.29,97.68,177318.0,97.37,97.79,97.29,97.68,177318.0
2019-08-13 12:00:00,97.69,97.82,97.52,97.72,197582.0,97.69,97.82,97.52,97.72,197582.0
2019-08-13 12:30:00,97.75,97.75,97.23,97.35,100644.0,97.75,97.75,97.23,97.35,100644.0
2019-08-13 13:00:00,97.36,97.49,97.11,97.49,104036.0,97.36,97.49,97.11,97.49,104036.0
2019-08-13 13:30:00,97.48,97.5,97.31,97.41,132051.0,97.48,97.5,97.31,97.41,132051.0
2019-08-13 14:00:00,97.41,97.76,97.37,97.72,85193.0,97.41,97.76,97.37,97.72,85193.0
2019-08-13 14:30:00,97.76,97.88,97.41,97.41,125827.0,97.76,97.88,97.41,97.41,125827.0
2019-08-13 15:00:00,97.41,97.52,97.2,97.29,128271.0,97.41,97.52,97.2,97.29,128271.0
2019-08-13 15:30:00,97.28,97.49,97.21,97.36,366356.0,97.28,97.49,97.21,97.36,366356.0
2019-08-14 09:30:00,95.21,96.47,94.62,96.28,433803.0,95.21,96.47,94.62,96.28,433803.0
2019-08-14 10:00:00,96.31,96.31,95.02,95.84,200611.0,96.31,96.31,95.02,95.84,200611.0
2019-08-14 10:30:00,95.83,95.9,94.51,94.56,219139.0,95.83,95.9,94.51,94.56,219139.0
2019-08-14 11:00:00,94.55,94.86,93.91,94.78,269506.0,94.55,94.86,93.91,94.78,269506.0
2019-08-14 11:30:00,94.77,94.92,94.41,94.58,137815.0,94.77,94.92,94.41,94.58,137815.0
2019-08-14 12:00:00,94.57,94.85,94.17,94.85,200539.0,94.57,94.85,94.17,94.85,200539.0
2019-08-14 12:30:00,94.87,95.16,94.66,94.67,135683.0,94.87,95.16,94.66,94.67,135683.0
2019-08-14 13:00:00,94.69,95.28,94.65,95.02,187935.0,94.69,95.28,94.65,95.02,187935.0
2019-08-14 13:30:00,95.02,95.49,94.68,94.7,348562.0,95.02,95.49,94.68,94.7,348562.0
2019-08-14 14:00:00,94.74,95.14,94.46,94.91,141705.0,94.74,95.14,94.46,94.91,141705.0
2019-08-14 14:30:00,94.92,94.93,94.47,94.68,127027.0,94.92,94.93,94.47,94.68,127027.0
2019-08-14 15:00:00,94.7,95.16,94.58,94.99,210456.0,94.7,95.16,94.58,94.99,210456.0
2019-08-14 15:30:00,94.99,95.23,94.72,94.83,486024.0,94.99,95.23,94.72,94.83,486024.0
2019-08-15 09:30:00,95.55,95.9,94.32,94.83,310528.0,95.55,95.9,94.32,94.83,310528.0
2019-08-15 10:00:00,94.72,94.9,93.51,93.72,258270.0,94.72,94.9,93.51,93.72,258270.0
2019-08-15 10:30:00,93.7,94.03,93.53,93.94,231755.0,93.7,94.03,93.53,93.94,231755.0
2019-08-15 11:00:00,93.92,94.02,93.39,93.98,327909.0,93.92,94.02,93.39,93.98,327909.0
2019-08-15 11:30:00,93.99,94.04,93.52,93.79,165714.0,93.99,94.04,93.52,93.79,165714.0
2019-08-15 12:00:00,93.79,94.2,93.75,93.78,162757.0,93.79,94.2,93.75,93.78,162757.0
2019-08-15 12:30:00,93.79,94.06,93.78,93.97,211452.0,93.79,94.06,93.78,93.97,211452.0
2019-08-15 13:00:00,93.95,94.2,93.94,94.06,101900.0,93.95,94.2,93.94,94.06,101900.0
2019-08-15 13:30:00,94.05,94.12,93.81,93.95,160567.0,94.05,94.12,93.81,93.95,160567.0
2019-08-15 14:00:00,93.93,94.32,93.87,94.12,162838.0,93.93,94.32,93.87,94.12,162838.0
2019-08-15 14:30:00,94.12,94.18,93.92,94.0,122007.0,94.12,94.18,93.92,94.0,122007.0
2019-08-15 15:00:00,94.01,94.26,94.01,94.21,136338.0,94.01,94.26,94.01,94.21,136338.0
2019-08-15 15:30:00,94.18,94.59,94.17,94.33,392264.0,94.18,94.59,94.17,94.33,392264.0
2019-08-16 09:30:00,95.28,95.3,94.14,95.0,618390.0,95.28,95.3,94.14,95.0,618390.0
2019-08-16 10:00:00,95.0,95.36,94.54,94.54,475177.0,95.0,95.36,94.54,94.54,475177.0
2019-08-16 10:30:00,94.56,95.25,94.56,95.2,861283.0,94.56,95.25,94.56,95.2,861283.0
2019-08-16 11:00:00,95.19,95.27,95.01,95.12,385199.0,95.19,95.27,95.01,95.12,385199.0
2019-08-16 11:30:00,95.12,96.29,94.96,96.03,378076.0,95.12,96.29,94.96,96.03,378076.0
2019-08-16 12:00:00,96.03,97.13,95.99,97.07,218411.0,96.03,97.13,95.99,97.07,218411.0
2019-08-16 12:30:00,97.06,97.4,96.82,97.09,233379.0,97.06,97.4,96.82,97.09,233379.0
2019-08-16 13:00:00,97.08,97.29,96.66,96.82,217989.0,97.08,97.29,96.66,96.82,217989.0
2019-08-16 13:30:00,96.82,96.85,96.25,96.34,285294.0,96.82,96.85,96.25,96.34,285294.0
2019-08-16 14:00:00,96.34,96.9,95.97,96.88,325024.0,96.34,96.9,95.97,96.88,325024.0
2019-08-16 14:30:00,96.88,97.0,96.56,96.76,172067.0,96.88,97.0,96.56,96.76,172067.0
2019-08-16 15:00:00,96.75,96.8,96.55,96.74,157097.0,96.75,96.8,96.55,96.74,157097.0
2019-08-16 15:30:00,96.74,96.9,96.62,96.69,480907.0,96.74,96.9,96.62,96.69,480907.0
2019-08-19 09:30:00,100.0,104.07,100.0,103.99,1698397.0,100.0,104.07,100.0,103.99,1698397.0
2019-08-19 10:00:00,104.0,104.32,103.06,103.43,797577.0,104.0,104.32,103.06,103.43,797577.0
2019-08-19 10:30:00,103.44,104.26,103.05,103.81,597753.0,103.44,104.26,103.05,103.81,597753.0
2019-08-19 11:00:00,103.81,104.49,103.55,103.62,484649.0,103.81,104.49,103.55,103.62,484649.0
2019-08-19 11:30:00,103.62,103.75,103.1,103.58,415266.0,103.62,103.75,103.1,103.58,415266.0
2019-08-19 12:00:00,103.58,104.2,103.43,104.11,295726.0,103.58,104.2,103.43,104.11,295726.0
2019-08-19 12:30:00,104.11,104.66,104.08,104.59,339668.0,104.11,104.66,104.08,104.59,339668.0
2019-08-19 13:00:00,104.57,105.29,104.57,105.19,464381.0,104.57,105.29,104.57,105.19,464381.0
2019-08-19 13:30:00,105.15,105.3,104.11,104.39,454752.0,105.15,105.3,104.11,104.39,454752.0
2019-08-19 14:00:00,104.38,104.57,104.0,104.23,247088.0,104.38,104.57,104.0,104.23,247088.0
2019-08-19 14:30:00,104.25,104.88,104.12,104.65,371705.0,104.25,104.88,104.12,104.65,371705.0
2019-08-19 15:00:00,104.66,105.06,104.37,104.65,368849.0,104.66,105.06,104.37,104.65,368849.0
2019-08-19 15:30:00,104.62,104.86,104.18,104.22,1165299.0,104.62,104.86,104.18,104.22,1165299.0
2019-08-20 09:30:00,112.21,113.1,109.38,112.37,3619905.0,112.21,113.1,109.38,112.37,3619905.0
2019-08-20 10:00:00,112.31,112.76,111.33,112.46,1501511.0,112.31,112.76,111.33,112.46,1501511.0
2019-08-20 10:30:00,112.47,113.4,111.98,113.25,1196345.0,112.47,113.4,111.98,113.25,1196345.0
2019-08-20 11:00:00,113.24,113.25,112.05,112.19,601503.0,113.24,113.25,112.05,112.19,601503.0
2019-08-20 11:30:00,112.18,112.18,111.5,111.69,438001.0,112.18,112.18,111.5,111.69,438001.0
2019-08-20 12:00:00,111.7,111.85,110.73,110.82,536513.0,111.7,111.85,110.73,110.82,536513.0
2019-08-20 12:30:00,110.8,111.15,110.37,110.7,526039.0,110.8,111.15,110.37,110.7,526039.0
2019-08-20 13:00:00,110.67,110.93,110.11,110.39,427174.0,110.67,110.93,110.11,110.39,427174.0
2019-08-20 13:30:00,110.4,110.5,109.93,110.28,430430.0,110.4,110.5,109.93,110.28,430430.0
2019-08-20 14:00:00,110.27,110.79,110.01,110.67,273609.0,110.27,110.79,110.01,110.67,273609.0
2019-08-20 14:30:00,110.68,110.8,109.73,109.89,315056.0,110.68,110.8,109.73,109.89,315056.0
2019-08-20 15:00:00,109.87,110.07,109.01,109.56,561719.0,109.87,110.07,109.01,109.56,561719.0
2019-08-20 15:30:00,109.56,109.84,108.56,108.69,943704.0,109.56,109.84,108.56,108.69,943704.0
2019-08-21 09:30:00,109.61,109.9,105.61,105.76,1163095.0,109.61,109.9,105.61,105.76,1163095.0
2019-08-21 10:00:00,105.74,106.71,105.34,106.62,847188.0,105.74,106.71,105.34,106.62,847188.0
2019-08-21 10:30:00,106.58,106.92,105.92,106.9,454870.0,106.58,106.92,105.92,106.9,454870.0
2019-08-21 11:00:00,106.91,108.48,106.77,108.45,489279.0,106.91,108.48,106.77,108.45,489279.0
2019-08-21 11:30:00,108.44,108.61,107.69,107.9,441018.0,108.44,108.61,107.69,107.9,441018.0
2019-08-21 12:00:00,107.87,108.23,107.46,107.53,264310.0,107.87,108.23,107.46,107.53,264310.0
2019-08-21 12:30:00,107.53,107.59,107.26,107.46,216612.0,107.53,107.59,107.26,107.46,216612.0
2019-08-21 13:00:00,107.46,107.68,107.34,107.45,350462.0,107.46,107.68,107.34,107.45,350462.0
2019-08-21 13:30:00,107.46,107.93,107.44,107.59,140550.0,107.46,107.93,107.44,107.59,140550.0
2019-08-21 14:00:00,107.58,107.92,107.31,107.92,106366.0,107.58,107.92,107.31,107.92,106366.0
2019-08-21 14:30:00,107.91,108.0,107.42,107.65,101264.0,107.91,108.0,107.42,107.65,101264.0
2019-08-21 15:00:00,107.63,107.79,107.48,107.78,144630.0,107.63,107.79,107.48,107.78,144630.0
2019-08-21 15:30:00,107.77,107.91,107.53,107.91,468013.0,107.77,107.91,107.53,107.91,468013.0
2019-08-22 09:30:00,106.06,106.7,105.36,106.39,636813.0,106.06,106.7,105.36,106.39,636813.0
2019-08-22 10:00:00,106.39,106.59,104.92,105.09,528261.0,106.39,106.59,104.92,105.09,528261.0
2019-08-22 10:30:00,105.08,105.24,103.46,103.88,852419.0,105.08,105.24,103.46,103.88,852419.0
2019-08-22 11:00:00,103.89,105.12,103.8,104.89,466191.0,103.89,105.12,103.8,104.89,466191.0
2019-08-22 11:30:00,104.93,105.52,104.9,105.43,360663.0,104.93,105.52,104.9,105.43,360663.0
2019-08-22 12:00:00,105.46,105.53,105.31,105.49,211097.0,105.46,105.53,105.31,105.49,211097.0
2019-08-22 12:30:00,105.48,105.5,105.14,105.18,214382.0,105.48,105.5,105.14,105.18,214382.0
2019-08-22 13:00:00,105.18,105.53,105.14,105.28,159958.0,105.18,105.53,105.14,105.28,159958.0
2019-08-22 13:30:00,105.25,105.49,105.25,105.46,189210.0,105.25,105.49,105.25,105.46,189210.0
2019-08-22 14:00:00,105.45,105.48,105.27,105.39,214467.0,105.45,105.48,105.27,105.39,214467.0
2019-08-22 14:30:00,105.4,105.68,105.3,105.63,234430.0,105.4,105.68,105.3,105.63,234430.0
2019-08-22 15:00:00,105.64,105.65,105.26,105.43,239392.0,105.64,105.65,105.26,105.43,239392.0
2019-08-22 15:30:00,105.43,105.79,105.35,105.44,417225.0,105.43,105.79,105.35,105.44,417225.0
2019-08-23 09:30:00,103.4,104.68,103.21,104.41,465329.0,103.4,104.68,103.21,104.41,465329.0
2019-08-23 10:00:00,104.42,105.29,104.21,104.94,253504.0,104.42,105.29,104.21,104.94,253504.0
2019-08-23 10:30:00,104.92,105.57,104.76,105.04,269079.0,104.92,105.57,104.76,105.04,269079.0
2019-08-23 11:00:00,105.08,105.14,103.38,103.88,381019.0,105.08,105.14,103.38,103.88,381019.0
2019-08-23 11:30:00,103.92,103.99,102.74,102.87,362157.0,103.92,103.99,102.74,102.87,362157.0
2019-08-23 12:00:00,102.87,103.01,102.39,102.74,337912.0,102.87,103.01,102.39,102.74,337912.0
2019-08-23 12:30:00,102.79,103.17,102.61,102.81,231231.0,102.79,103.17,102.61,102.81,231231.0
2019-08-23 13:00:00,102.8,102.92,102.33,102.49,204863.0,102.8,102.92,102.33,102.49,204863.0
2019-08-23 13:30:00,102.49,102.93,102.41,102.86,179421.0,102.49,102.93,102.41,102.86,179421.0
2019-08-23 14:00:00,102.86,103.03,102.7,102.77,154278.0,102.86,103.03,102.7,102.77,154278.0
2019-08-23 14:30:00,102.76,102.86,102.25,102.54,211468.0,102.76,102.86,102.25,102.54,211468.0
2019-08-23 15:00:00,102.54,102.86,102.22,102.24,245326.0,102.54,102.86,102.22,102.24,245326.0
2019-08-23 15:30:00,102.23,102.27,101.55,101.84,677438.0,102.23,102.27,101.55,101.84,677438.0
2019-08-26 09:30:00,102.8,104.14,102.51,104.0,505738.0,102.8,104.14,102.51,104.0,505738.0
2019-08-26 10:00:00,104.06,104.51,103.65,103.91,224999.0,104.06,104.51,103.65,103.91,224999.0
2019-08-26 10:30:00,103.8,104.45,103.7,104.23,146072.0,103.8,104.45,103.7,104.23,146072.0
2019-08-26 11:00:00,104.22,104.86,104.18,104.55,269583.0,104.22,104.86,104.18,104.55,269583.0
2019-08-26 11:30:00,104.53,104.64,104.02,104.27,220309.0,104.53,104.64,104.02,104.27,220309.0
2019-08-26 12:00:00,104.29,104.74,104.25,104.59,138170.0,104.29,104.74,104.25,104.59,138170.0
2019-08-26 12:30:00,104.6,104.67,104.25,104.32,55624.0,104.6,104.67,104.25,104.32,55624.0
2019-08-26 13:00:00,104.32,104.4,104.08,104.35,72792.0,104.32,104.4,104.08,104.35,72792.0
2019-08-26 13:30:00,104.32,104.32,103.92,103.98,79566.0,104.32,104.32,103.92,103.98,79566.0
2019-08-26 14:00:00,103.98,103.98,103.66,103.76,78626.0,103.98,103.98,103.66,103.76,78626.0
2019-08-26 14:30:00,103.76,103.95,103.57,103.66,59058.0,103.76,103.95,103.57,103.66,59058.0
2019-08-26 15:00:00,103.67,103.9,103.37,103.39,129034.0,103.67,103.9,103.37,103.39,129034.0
2019-08-26 15:30:00,103.4,103.83,103.35,103.8,326461.0,103.4,103.83,103.35,103.8,326461.0
2019-08-27 09:30:00,104.78,106.2,104.29,105.45,484832.0,104.78,106.2,104.29,105.45,484832.0
2019-08-27 10:00:00,105.53,106.13,105.37,105.91,187713.0,105.53,106.13,105.37,105.91,187713.0
2019-08-27 10:30:00,105.88,106.61,105.83,106.5,183278.0,105.88,106.61,105.83,106.5,183278.0
2019-08-27 11:00:00,106.51,106.51,104.74,104.78,238697.0,106.51,106.51,104.74,104.78,238697.0
2019-08-27 11:30:00,104.83,104.98,104.51,104.57,154009.0,104.83,104.98,104.51,104.57,154009.0
2019-08-27 12:00:00,104.59,104.77,104.31,104.73,112564.0,104.59,104.77,104.31,104.73,112564.0
2019-08-27 12:30:00,104.62,104.74,103.83,103.85,170724.0,104.62,104.74,103.83,103.85,170724.0
2019-08-27 13:00:00,103.8,104.02,103.61,103.95,71133.0,103.8,104.02,103.61,103.95,71133.0
2019-08-27 13:30:00,103.94,104.43,103.88,103.92,98832.0,103.94,104.43,103.88,103.92,98832.0
2019-08-27 14:00:00,103.97,104.19,103.58,103.59,57058.0,103.97,104.19,103.58,103.59,57058.0
2019-08-27 14:30:00,103.59,103.77,103.37,103.54,97823.0,103.59,103.77,103.37,103.54,97823.0
2019-08-27 15:00:00,103.57,103.64,103.35,103.47,92926.0,103.57,103.64,103.35,103.47,92926.0
2019-08-27 15:30:00,103.48,103.92,103.46,103.85,327845.0,103.48,103.92,103.46,103.85,327845.0
2019-08-28 09:30:00,102.96,104.21,102.26,104.01,207925.0,102.96,104.21,102.26,104.01,207925.0
2019-08-28 10:00:00,104.06,104.48,104.0,104.3,149774.0,104.06,104.48,104.0,104.3,149774.0
2019-08-28 10:30:00,104.34,104.94,104.33,104.68,102751.0,104.34,104.94,104.33,104.68,102751.0
2019-08-28 11:00:00,104.73,105.3,104.43,105.25,140128.0,104.73,105.3,104.43,105.25,140128.0
2019-08-28 11:30:00,105.28,105.28,104.87,105.0,76721.0,105.28,105.28,104.87,105.0,76721.0
2019-08-28 12:00:00,104.97,104.99,104.76,104.77,51841.0,104.97,104.99,104.76,104.77,51841.0
2019-08-28 12:30:00,104.79,104.84,104.56,104.82,62872.0,104.79,104.84,104.56,104.82,62872.0
2019-08-28 13:00:00,104.83,104.87,104.3,104.37,49540.0,104.83,104.87,104.3,104.37,49540.0
2019-08-28 13:30:00,104.38,104.42,104.25,104.29,58770.0,104.38,104.42,104.25,104.29,58770.0
2019-08-28 14:00:00,104.28,104.34,104.11,104.25,49242.0,104.28,104.34,104.11,104.25,49242.0
2019-08-28 14:30:00,104.26,104.31,104.11,104.18,58727.0,104.26,104.31,104.11,104.18,58727.0
2019-08-28 15:00:00,104.15,104.18,103.77,103.78,87932.0,104.15,104.18,103.77,103.78,87932.0
2019-08-28 15:30:00,103.79,103.81,103.51,103.58,192104.0,103.79,103.81,103.51,103.58,192104.0
2019-08-29 09:30:00,105.22,106.91,105.02,106.7,505897.0,105.22,106.91,105.02,106.7,505897.0
2019-08-29 10:00:00,106.67,106.88,106.26,106.31,220875.0,106.67,106.88,106.26,106.31,220875.0
2019-08-29 10:30:00,106.29,106.48,105.71,106.35,159702.0,106.29,106.48,105.71,106.35,159702.0
2019-08-29 11:00:00,106.4,106.68,106.25,106.26,328471.0,106.4,106.68,106.25,106.26,328471.0
2019-08-29 11:30:00,106.24,106.41,105.67,105.86,123779.0,106.24,106.41,105.67,105.86,123779.0
2019-08-29 12:00:00,105.83,105.86,105.64,105.68,64919.0,105.83,105.86,105.64,105.68,64919.0
2019-08-29 12:30:00,105.69,105.75,105.37,105.69,112888.0,105.69,105.75,105.37,105.69,112888.0
2019-08-29 13:00:00,105.69,105.75,105.5,105.5,118800.0,105.69,105.75,105.5,105.5,118800.0
2019-08-29 13:30:00,105.51,105.68,105.22,105.24,83176.0,105.51,105.68,105.22,105.24,83176.0
2019-08-29 14:00:00,105.24,105.49,105.1,105.44,78777.0,105.24,105.49,105.1,105.44,78777.0
2019-08-29 14:30:00,105.4,105.5,105.25,105.35,47483.0,105.4,105.5,105.25,105.35,47483.0
2019-08-29 15:00:00,105.35,105.35,104.93,104.99,106997.0,105.35,105.35,104.93,104.99,106997.0
2019-08-29 15:30:00,104.98,105.05,104.74,104.83,239609.0,104.98,105.05,104.74,104.83,239609.0
2019-08-30 09:30:00,105.46,105.46,104.47,104.82,269201.0,105.46,105.46,104.47,104.82,269201.0
2019-08-30 10:00:00,104.75,104.99,104.16,104.26,134932.0,104.75,104.99,104.16,104.26,134932.0
2019-08-30 10:30:00,104.28,104.61,104.06,104.09,91547.0,104.28,104.61,104.06,104.09,91547.0
2019-08-30 11:00:00,104.09,104.64,103.73,104.61,193441.0,104.09,104.64,103.73,104.61,193441.0
2019-08-30 11:30:00,104.64,104.75,104.48,104.55,175843.0,104.64,104.75,104.48,104.55,175843.0
2019-08-30 12:00:00,104.55,104.58,104.28,104.32,93624.0,104.55,104.58,104.28,104.32,93624.0
2019-08-30 12:30:00,104.31,104.44,104.08,104.19,75679.0,104.31,104.44,104.08,104.19,75679.0
2019-08-30 13:00:00,104.19,104.22,103.86,104.1,81667.0,104.19,104.22,103.86,104.1,81667.0
2019-08-30 13:30:00,104.08,104.14,104.0,104.01,42160.0,104.08,104.14,104.0,104.01,42160.0
2019-08-30 14:00:00,104.06,104.42,104.06,104.26,83109.0,104.06,104.42,104.06,104.26,83109.0
2019-08-30 14:30:00,104.26,104.34,104.1,104.18,54066.0,104.26,104.34,104.1,104.18,54066.0
2019-08-30 15:00:00,104.19,104.31,104.0,104.3,75925.0,104.19,104.31,104.0,104.3,75925.0
2019-08-30 15:30:00,104.28,104.52,104.19,104.47,321748.0,104.28,104.52,104.19,104.47,321748.0
2019-09-03 09:30:00,103.32,104.46,102.89,103.97,229751.0,103.32,104.46,102.89,103.97,229751.0
2019-09-03 10:00:00,104.0,104.0,103.29,103.66,134795.0,104.0,104.0,103.29,103.66,134795.0
2019-09-03 10:30:00,103.67,104.31,103.31,104.14,131206.0,103.67,104.31,103.31,104.14,131206.0
2019-09-03 11:00:00,104.16,104.16,103.07,103.21,115067.0,104.16,104.16,103.07,103.21,115067.0
2019-09-03 11:30:00,103.28,103.47,103.05,103.08,83394.0,103.28,103.47,103.05,103.08,83394.0
2019-09-03 12:00:00,103.06,103.08,102.72,102.88,119818.0,103.06,103.08,102.72,102.88,119818.0
2019-09-03 12:30:00,102.88,103.12,102.81,102.9,73846.0,102.88,103.12,102.81,102.9,73846.0
2019-09-03 13:00:00,102.89,103.13,102.84,102.99,69602.0,102.89,103.13,102.84,102.99,69602.0
2019-09-03 13:30:00,102.97,103.03,102.78,103.0,59776.0,102.97,103.03,102.78,103.0,59776.0
2019-09-03 14:00:00,103.0,103.16,103.0,103.12,50130.0,103.0,103.16,103.0,103.12,50130.0
2019-09-03 14:30:00,103.12,103.25,102.62,102.67,87532.0,103.12,103.25,102.62,102.67,87532.0
2019-09-03 15:00:00,102.66,102.8,102.57,102.78,96655.0,102.66,102.8,102.57,102.78,96655.0
2019-09-03 15:30:00,102.79,102.87,102.46,102.55,302763.0,102.79,102.87,102.46,102.55,302763.0
2019-09-04 09:30:00,104.13,104.55,103.64,103.72,277022.0,104.13,104.55,103.64,103.72,277022.0
2019-09-04 10:00:00,103.76,103.98,103.2,103.36,102592.0,103.76,103.98,103.2,103.36,102592.0
2019-09-04 10:30:00,103.38,103.73,102.92,103.03,82422.0,103.38,103.73,102.92,103.03,82422.0
2019-09-04 11:00:00,103.01,103.08,102.76,102.86,105470.0,103.01,103.08,102.76,102.86,105470.0
2019-09-04 11:30:00,102.86,102.95,102.39,102.42,88222.0,102.86,102.95,102.39,102.42,88222.0
2019-09-04 12:00:00,102.4,102.54,102.13,102.33,66745.0,102.4,102.54,102.13,102.33,66745.0
2019-09-04 12:30:00,102.35,102.72,102.32,102.55,90985.0,102.35,102.72,102.32,102.55,90985.0
2019-09-04 13:00:00,102.58,102.63,102.22,102.47,71403.0,102.58,102.63,102.22,102.47,71403.0
2019-09-04 13:30:00,102.49,102.51,102.15,102.16,64338.0,102.49,102.51,102.15,102.16,64338.0
2019-09-04 14:00:00,102.16,102.26,102.06,102.14,53452.0,102.16,102.26,102.06,102.14,53452.0
2019-09-04 14:30:00,102.14,102.24,102.04,102.18,55149.0,102.14,102.24,102.04,102.18,55149.0
2019-09-04 15:00:00,102.2,102.33,102.16,102.33,61605.0,102.2,102.33,102.16,102.33,61605.0
2019-09-04 15:30:00,102.33,102.72,102.28,102.55,367247.0,102.33,102.72,102.28,102.55,367247.0
2019-09-05 09:30:00,103.75,104.89,103.29,104.65,629778.0,103.75,104.89,103.29,104.65,629778.0
2019-09-05 10:00:00,104.7,104.86,103.9,104.65,374945.0,104.7,104.86,103.9,104.65,374945.0
2019-09-05 10:30:00,104.66,104.68,104.28,104.63,132362.0,104.66,104.68,104.28,104.63,132362.0
2019-09-05 11:00:00,104.64,104.85,104.44,104.59,143328.0,104.64,104.85,104.44,104.59,143328.0
2019-09-05 11:30:00,104.58,105.1,104.56,105.0,166762.0,104.58,105.1,104.56,105.0,166762.0
2019-09-05 12:00:00,105.0,105.11,104.73,104.86,91076.0,105.0,105.11,104.73,104.86,91076.0
2019-09-05 12:30:00,104.84,104.9,104.66,104.72,51003.0,104.84,104.9,104.66,104.72,51003.0
2019-09-05 13:00:00,104.7,104.78,104.38,104.47,154787.0,104.7,104.78,104.38,104.47,154787.0
2019-09-05 13:30:00,104.46,104.64,104.41,104.47,70938.0,104.46,104.64,104.41,104.47,70938.0
2019-09-05 14:00:00,104.49,104.59,104.4,104.45,96889.0,104.49,104.59,104.4,104.45,96889.0
2019-09-05 14:30:00,104.45,104.47,104.07,104.09,126935.0,104.45,104.47,104.07,104.09,126935.0
2019-09-05 15:00:00,104.1,104.23,103.9,103.94,87815.0,104.1,104.23,103.9,103.94,87815.0
2019-09-05 15:30:00,103.94,104.16,103.93,104.11,314270.0,103.94,104.16,103.93,104.11,314270.0
2019-09-06 09:30:00,104.24,104.5,103.25,103.54,344341.0,104.24,104.5,103.25,103.54,344341.0
2019-09-06 10:00:00,103.53,103.66,102.45,102.91,285626.0,103.53,103.66,102.45,102.91,285626.0
2019-09-06 10:30:00,102.87,103.37,102.46,103.23,158923.0,102.87,103.37,102.46,103.23,158923.0
2019-09-06 11:00:00,103.23,103.5,103.0,103.12,148767.0,103.23,103.5,103.0,103.12,148767.0
2019-09-06 11:30:00,103.09,103.34,103.01,103.18,99264.0,103.09,103.34,103.01,103.18,99264.0
2019-09-06 12:00:00,103.18,103.33,103.06,103.18,81289.0,103.18,103.33,103.06,103.18,81289.0
2019-09-06 12:30:00,103.17,103.17,102.9,102.95,165398.0,103.17,103.17,102.9,102.95,165398.0
2019-09-06 13:00:00,102.95,103.07,102.86,103.05,57394.0,102.95,103.07,102.86,103.05,57394.0
2019-09-06 13:30:00,103.05,103.17,103.01,103.15,69215.0,103.05,103.17,103.01,103.15,69215.0
2019-09-06 14:00:00,103.16,103.17,102.91,103.01,60415.0,103.16,103.17,102.91,103.01,60415.0
2019-09-06 14:30:00,103.02,103.06,102.82,102.87,68404.0,103.02,103.06,102.82,102.87,68404.0
2019-09-06 15:00:00,102.87,102.94,102.75,102.91,124501.0,102.87,102.94,102.75,102.91,124501.0
2019-09-06 15:30:00,102.89,103.03,102.55,102.58,292716.0,102.89,103.03,102.55,102.58,292716.0
2019-09-09 09:30:00,102.72,103.56,102.37,103.33,344160.0,102.72,103.56,102.37,103.33,344160.0
2019-09-09 10:00:00,103.36,103.88,103.33,103.47,296911.0,103.36,103.88,103.33,103.47,296911.0
2019-09-09 10:30:00,103.45,104.72,103.39,104.61,438641.0,103.45,104.72,103.39,104.61,438641.0
2019-09-09 11:00:00,104.64,104.94,104.54,104.92,245555.0,104.64,104.94,104.54,104.92,245555.0
2019-09-09 11:30:00,104.92,105.14,104.42,104.63,332070.0,104.92,105.14,104.42,104.63,332070.0
2019-09-09 12:00:00,104.66,104.73,104.26,104.3,127734.0,104.66,104.73,104.26,104.3,127734.0
2019-09-09 12:30:00,104.31,104.51,103.89,104.45,123496.0,104.31,104.51,103.89,104.45,123496.0
2019-09-09 13:00:00,104.47,104.9,104.4,104.85,78214.0,104.47,104.9,104.4,104.85,78214.0
2019-09-09 13:30:00,104.84,105.1,104.66,105.03,139630.0,104.84,105.1,104.66,105.03,139630.0
2019-09-09 14:00:00,105.05,105.05,104.86,105.0,89964.0,105.05,105.05,104.86,105.0,89964.0
2019-09-09 14:30:00,104.99,105.03,104.81,104.9,71324.0,104.99,105.03,104.81,104.9,71324.0
2019-09-09 15:00:00,104.9,105.08,104.8,105.0,125873.0,104.9,105.08,104.8,105.0,125873.0
2019-09-09 15:30:00,104.99,105.2,104.78,105.07,355382.0,104.99,105.2,104.78,105.07,355382.0
2019-09-10 09:30:00,105.2,108.21,105.06,107.78,793354.0,105.2,108.21,105.06,107.78,793354.0
2019-09-10 10:00:00,107.79,109.0,107.57,108.95,495114.0,107.79,109.0,107.57,108.95,495114.0
2019-09-10 10:30:00,108.97,109.85,108.78,109.03,403733.0,108.97,109.85,108.78,109.03,403733.0
2019-09-10 11:00:00,109.01,109.4,108.15,108.33,315901.0,109.01,109.4,108.15,108.33,315901.0
2019-09-10 11:30:00,108.32,109.3,108.02,109.27,295367.0,108.32,109.3,108.02,109.27,295367.0
2019-09-10 12:00:00,109.29,109.69,109.1,109.55,316896.0,109.29,109.69,109.1,109.55,316896.0
2019-09-10 12:30:00,109.54,110.0,109.45,109.85,240911.0,109.54,110.0,109.45,109.85,240911.0
2019-09-10 13:00:00,109.86,110.04,109.49,109.89,223518.0,109.86,110.04,109.49,109.89,223518.0
2019-09-10 13:30:00,109.87,110.03,109.6,109.65,135052.0,109.87,110.03,109.6,109.65,135052.0
2019-09-10 14:00:00,109.65,110.07,109.58,110.0,153733.0,109.65,110.07,109.58,110.0,153733.0
2019-09-10 14:30:00,109.99,110.06,109.62,109.78,155629.0,109.99,110.06,109.62,109.78,155629.0
2019-09-10 15:00:00,109.78,110.0,109.71,110.0,115088.0,109.78,110.0,109.71,110.0,115088.0
2019-09-10 15:30:00,110.01,110.58,109.9,110.44,640388.0,110.01,110.58,109.9,110.44,640388.0
2019-09-11 09:30:00,111.94,113.19,109.38,112.79,848382.0,111.94,113.19,109.38,112.79,848382.0
2019-09-11 10:00:00,112.8,113.26,112.28,112.82,667145.0,112.8,113.26,112.28,112.82,667145.0
2019-09-11 10:30:00,112.81,113.0,112.64,112.86,568095.0,112.81,113.0,112.64,112.86,568095.0
2019-09-11 11:00:00,112.85,112.9,112.03,112.12,290631.0,112.85,112.9,112.03,112.12,290631.0
2019-09-11 11:30:00,112.12,112.44,111.5,112.01,209483.0,112.12,112.44,111.5,112.01,209483.0
2019-09-11 12:00:00,112.05,112.34,111.3,111.3,173631.0,112.05,112.34,111.3,111.3,173631.0
2019-09-11 12:30:00,111.34,111.69,111.11,111.48,174135.0,111.34,111.69,111.11,111.48,174135.0
2019-09-11 13:00:00,111.5,112.0,111.41,111.72,114291.0,111.5,112.0,111.41,111.72,114291.0
2019-09-11 13:30:00,111.74,112.2,111.74,111.92,77506.0,111.74,112.2,111.74,111.92,77506.0
2019-09-11 14:00:00,111.94,112.43,111.93,112.34,94858.0,111.94,112.43,111.93,112.34,94858.0
2019-09-11 14:30:00,112.32,112.32,111.79,112.01,60811.0,112.32,112.32,111.79,112.01,60811.0
2019-09-11 15:00:00,112.05,112.23,111.8,111.94,81141.0,112.05,112.23,111.8,111.94,81141.0
2019-09-11 15:30:00,111.96,112.04,111.58,111.79,438100.0,111.96,112.04,111.58,111.79,438100.0
2019-09-12 09:30:00,112.95,113.07,110.52,111.35,514576.0,112.95,113.07,110.52,111.35,514576.0
2019-09-12 10:00:00,111.33,112.96,111.22,112.16,281397.0,111.33,112.96,111.22,112.16,281397.0
2019-09-12 10:30:00,112.18,112.3,110.72,111.4,226559.0,112.18,112.3,110.72,111.4,226559.0
2019-09-12 11:00:00,111.38,111.49,110.85,110.87,135447.0,111.38,111.49,110.85,110.87,135447.0
2019-09-12 11:30:00,110.85,111.64,110.8,111.25,98048.0,110.85,111.64,110.8,111.25,98048.0
2019-09-12 12:00:00,111.24,111.5,111.13,111.28,72832.0,111.24,111.5,111.13,111.28,72832.0
2019-09-12 12:30:00,111.24,111.77,111.21,111.7,111193.0,111.24,111.77,111.21,111.7,111193.0
2019-09-12 13:00:00,111.73,111.84,111.61,111.73,84951.0,111.73,111.84,111.61,111.73,84951.0
2019-09-12 13:30:00,111.69,111.79,111.53,111.53,57044.0,111.69,111.79,111.53,111.53,57044.0
2019-09-12 14:00:00,111.57,111.63,111.34,111.6,57819.0,111.57,111.63,111.34,111.6,57819.0
2019-09-12 14:30:00,111.6,111.8,111.59,111.68,66728.0,111.6,111.8,111.59,111.68,66728.0
2019-09-12 15:00:00,111.68,111.78,111.5,111.68,90037.0,111.68,111.78,111.5,111.68,90037.0
2019-09-12 15:30:00,111.66,111.76,111.32,111.5,241204.0,111.66,111.76,111.32,111.5,241204.0
2019-09-13 09:30:00,111.97,112.0,109.88,110.24,520851.0,111.97,112.0,109.88,110.24,520851.0
2019-09-13 10:00:00,110.18,110.62,109.99,110.32,147743.0,110.18,110.62,109.99,110.32,147743.0
2019-09-13 10:30:00,110.36,110.55,110.12,110.5,145029.0,110.36,110.55,110.12,110.5,145029.0
2019-09-13 11:00:00,110.52,111.02,110.4,110.48,370474.0,110.52,111.02,110.4,110.48,370474.0
2019-09-13 11:30:00,110.52,111.0,110.2,110.79,274758.0,110.52,111.0,110.2,110.79,274758.0
2019-09-13 12:00:00,110.74,111.04,110.47,110.6,218416.0,110.74,111.04,110.47,110.6,218416.0
2019-09-13 12:30:00,110.6,110.94,110.5,110.8,211664.0,110.6,110.94,110.5,110.8,211664.0
2019-09-13 13:00:00,110.82,111.07,110.76,110.86,76197.0,110.82,111.07,110.76,110.86,76197.0
2019-09-13 13:30:00,110.84,110.9,110.7,110.74,32561.0,110.84,110.9,110.7,110.74,32561.0
2019-09-13 14:00:00,110.78,110.8,110.56,110.64,40432.0,110.78,110.8,110.56,110.64,40432.0
2019-09-13 14:30:00,110.65,110.73,110.33,110.4,39715.0,110.65,110.73,110.33,110.4,39715.0
2019-09-13 15:00:00,110.39,110.41,110.08,110.27,60522.0,110.39,110.41,110.08,110.27,60522.0
2019-09-13 15:30:00,110.29,110.7,110.2,110.51,271455.0,110.29,110.7,110.2,110.51,271455.0
2019-09-16 09:30:00,109.95,111.64,109.41,111.28,387194.0,109.95,111.64,109.41,111.28,387194.0
2019-09-16 10:00:00,111.28,111.5,110.95,111.01,166903.0,111.28,111.5,110.95,111.01,166903.0
2019-09-16 10:30:00,111.01,111.01,110.45,110.55,85626.0,111.01,111.01,110.45,110.55,85626.0
2019-09-16 11:00:00,110.58,110.8,110.37,110.56,99988.0,110.58,110.8,110.37,110.56,99988.0
2019-09-16 11:30:00,110.53,110.71,110.28,110.32,72035.0,110.53,110.71,110.28,110.32,72035.0
2019-09-16 12:00:00,110.33,110.42,110.15,110.18,52987.0,110.33,110.42,110.15,110.18,52987.0
2019-09-16 12:30:00,110.19,110.26,110.0,110.12,55751.0,110.19,110.26,110.0,110.12,55751.0
2019-09-16 13:00:00,110.1,110.47,110.01,110.47,56303.0,110.1,110.47,110.01,110.47,56303.0
2019-09-16 13:30:00,110.49,110.76,110.46,110.75,56136.0,110.49,110.76,110.46,110.75,56136.0
2019-09-16 14:00:00,110.78,111.09,110.76,110.9,127200.0,110.78,111.09,110.76,110.9,127200.0
2019-09-16 14:30:00,110.92,111.02,110.83,110.89,48085.0,110.92,111.02,110.83,110.89,48085.0
2019-09-16 15:00:00,110.86,110.98,110.71,110.86,60406.0,110.86,110.98,110.71,110.86,60406.0
2019-09-16 15:30:00,110.83,110.98,110.48,110.98,194606.0,110.83,110.98,110.48,110.98,194606.0
2019-09-17 09:30:00,110.5,110.5,108.36,108.6,483000.0,110.5,110.5,108.36,108.6,483000.0
2019-09-17 10:00:00,108.57,108.84,108.29,108.44,270117.0,108.57,108.84,108.29,108.44,270117.0
2019-09-17 10:30:00,108.45,108.55,108.07,108.43,158448.0,108.45,108.55,108.07,108.43,158448.0
2019-09-17 11:00:00,108.45,108.93,108.43,108.84,203500.0,108.45,108.93,108.43,108.84,203500.0
2019-09-17 11:30:00,108.84,109.05,108.62,108.86,128736.0,108.84,109.05,108.62,108.86,128736.0
2019-09-17 12:00:00,108.91,108.95,108.71,108.75,106756.0,108.91,108.95,108.71,108.75,106756.0
2019-09-17 12:30:00,108.76,108.88,108.43,108.85,70432.0,108.76,108.88,108.43,108.85,70432.0
2019-09-17 13:00:00,108.88,108.95,108.63,108.77,139532.0,108.88,108.95,108.63,108.77,139532.0
2019-09-17 13:30:00,108.79,108.86,108.41,108.48,68792.0,108.79,108.86,108.41,108.48,68792.0
2019-09-17 14:00:00,108.52,108.8,108.44,108.44,77987.0,108.52,108.8,108.44,108.44,77987.0
2019-09-17 14:30:00,108.44,108.72,108.39,108.7,66724.0,108.44,108.72,108.39,108.7,66724.0
2019-09-17 15:00:00,108.72,108.9,108.7,108.86,77721.0,108.72,108.9,108.7,108.86,77721.0
2019-09-17 15:30:00,108.86,109.03,108.72,109.03,340571.0,108.86,109.03,108.72,109.03,340571.0
2019-09-18 09:30:00,108.99,109.85,108.04,108.14,212277.0,108.99,109.85,108.04,108.14,212277.0
2019-09-18 10:00:00,108.03,108.19,107.72,108.01,250471.0,108.03,108.19,107.72,108.01,250471.0
2019-09-18 10:30:00,108.02,108.23,107.9,107.94,86217.0,108.02,108.23,107.9,107.94,86217.0
2019-09-18 11:00:00,107.92,108.29,107.73,108.04,157965.0,107.92,108.29,107.73,108.04,157965.0
2019-09-18 11:30:00,108.03,108.09,107.91,107.99,154932.0,108.03,108.09,107.91,107.99,154932.0
2019-09-18 12:00:00,108.0,108.14,107.92,108.05,100041.0,108.0,108.14,107.92,108.05,100041.0
2019-09-18 12:30:00,108.05,108.06,107.51,107.72,105667.0,108.05,108.06,107.51,107.72,105667.0
2019-09-18 13:00:00,107.72,107.89,107.64,107.78,64496.0,107.72,107.89,107.64,107.78,64496.0
2019-09-18 13:30:00,107.78,108.05,107.65,107.93,97758.0,107.78,108.05,107.65,107.93,97758.0
2019-09-18 14:00:00,107.85,108.29,107.43,107.75,173663.0,107.85,108.29,107.43,107.75,173663.0
2019-09-18 14:30:00,107.71,108.28,107.66,107.97,153671.0,107.71,108.28,107.66,107.97,153671.0
2019-09-18 15:00:00,107.96,108.29,107.88,108.25,142982.0,107.96,108.29,107.88,108.25,142982.0
2019-09-18 15:30:00,108.25,108.58,108.16,108.39,436974.0,108.25,108.58,108.16,108.39,436974.0
2019-09-19 09:30:00,108.56,109.26,108.25,109.13,213406.0,108.56,109.26,108.25,109.13,213406.0
2019-09-19 10:00:00,109.08,109.17,108.42,108.64,131986.0,109.08,109.17,108.42,108.64,131986.0
2019-09-19 10:30:00,108.67,108.98,108.62,108.67,125257.0,108.67,108.98,108.62,108.67,125257.0
2019-09-19 11:00:00,108.64,108.73,108.43,108.43,91354.0,108.64,108.73,108.43,108.43,91354.0
2019-09-19 11:30:00,108.47,108.64,108.35,108.46,102713.0,108.47,108.64,108.35,108.46,102713.0
2019-09-19 12:00:00,108.48,108.56,107.95,107.96,73191.0,108.48,108.56,107.95,107.96,73191.0
2019-09-19 12:30:00,107.96,108.31,107.95,108.12,84357.0,107.96,108.31,107.95,108.12,84357.0
2019-09-19 13:00:00,108.18,108.34,108.13,108.18,74843.0,108.18,108.34,108.13,108.18,74843.0
2019-09-19 13:30:00,108.17,108.17,107.79,107.97,84024.0,108.17,108.17,107.79,107.97,84024.0
2019-09-19 14:00:00,107.98,108.18,107.97,108.07,55634.0,107.98,108.18,107.97,108.07,55634.0
2019-09-19 14:30:00,108.06,108.2,108.04,108.06,61589.0,108.06,108.2,108.04,108.06,61589.0
2019-09-19 15:00:00,108.07,108.16,107.97,108.08,92792.0,108.07,108.16,107.97,108.08,92792.0
2019-09-19 15:30:00,108.06,108.1,107.62,107.78,314962.0,108.06,108.1,107.62,107.78,314962.0
2019-09-20 09:30:00,108.1,108.46,106.91,107.07,432222.0,108.1,108.46,106.91,107.07,432222.0
2019-09-20 10:00:00,107.07,107.3,106.95,107.19,163622.0,107.07,107.3,106.95,107.19,163622.0
2019-09-20 10:30:00,107.21,107.32,106.8,106.8,109199.0,107.21,107.32,106.8,106.8,109199.0
2019-09-20 11:00:00,106.8,107.06,106.54,106.68,143797.0,106.8,107.06,106.54,106.68,143797.0
2019-09-20 11:30:00,106.68,107.05,106.6,107.04,134906.0,106.68,107.05,106.6,107.04,134906.0
2019-09-20 12:00:00,107.03,107.14,106.92,106.97,66804.0,107.03,107.14,106.92,106.97,66804.0
2019-09-20 12:30:00,106.97,107.0,106.63,106.66,54323.0,106.97,107.0,106.63,106.66,54323.0
2019-09-20 13:00:00,106.65,106.72,105.59,105.77,239433.0,106.65,106.72,105.59,105.77,239433.0
2019-09-20 13:30:00,105.82,105.82,105.05,105.28,117923.0,105.82,105.82,105.05,105.28,117923.0
2019-09-20 14:00:00,105.28,105.67,105.25,105.59,92087.0,105.28,105.67,105.25,105.59,92087.0
2019-09-20 14:30:00,105.62,105.62,105.14,105.24,64177.0,105.62,105.62,105.14,105.24,64177.0
2019-09-20 15:00:00,105.21,105.32,104.88,104.95,118300.0,105.21,105.32,104.88,104.95,118300.0
2019-09-20 15:30:00,104.94,105.5,104.67,105.1,502467.0,104.94,105.5,104.67,105.1,502467.0
2019-09-23 09:30:00,104.49,104.94,103.5,103.74,377597.0,104.49,104.94,103.5,103.74,377597.0
2019-09-23 10:00:00,103.75,103.79,102.87,102.95,321914.0,103.75,103.79,102.87,102.95,321914.0
2019-09-23 10:30:00,102.99,103.18,102.73,102.87,207462.0,102.99,103.18,102.73,102.87,207462.0
2019-09-23 11:00:00,102.91,103.32,102.9,103.06,133239.0,102.91,103.32,102.9,103.06,133239.0
2019-09-23 11:30:00,103.07,103.19,102.93,103.05,176397.0,103.07,103.19,102.93,103.05,176397.0
2019-09-23 12:00:00,103.03,103.34,102.96,103.12,98694.0,103.03,103.34,102.96,103.12,98694.0
2019-09-23 12:30:00,103.13,103.21,102.99,103.11,73048.0,103.13,103.21,102.99,103.11,73048.0
2019-09-23 13:00:00,103.13,103.26,102.86,102.96,72888.0,103.13,103.26,102.86,102.96,72888.0
2019-09-23 13:30:00,102.94,103.5,102.93,103.34,77894.0,102.94,103.5,102.93,103.34,77894.0
2019-09-23 14:00:00,103.37,103.48,103.26,103.35,64058.0,103.37,103.48,103.26,103.35,64058.0
2019-09-23 14:30:00,103.31,103.35,103.01,103.09,44010.0,103.31,103.35,103.01,103.09,44010.0
2019-09-23 15:00:00,103.1,103.38,102.78,102.82,112819.0,103.1,103.38,102.78,102.82,112819.0
2019-09-23 15:30:00,102.81,102.83,102.3,102.36,436712.0,102.81,102.83,102.3,102.36,436712.0
2019-09-24 09:30:00,102.6,102.76,100.44,101.34,496922.0,102.6,102.76,100.44,101.34,496922.0
2019-09-24 10:00:00,101.32,101.32,99.6,99.76,516694.0,101.32,101.32,99.6,99.76,516694.0
2019-09-24 10:30:00,99.75,99.76,98.45,98.67,635721.0,99.75,99.76,98.45,98.67,635721.0
2019-09-24 11:00:00,98.65,99.02,98.39,98.8,360122.0,98.65,99.02,98.39,98.8,360122.0
2019-09-24 11:30:00,98.79,98.99,98.1,98.22,367430.0,98.79,98.99,98.1,98.22,367430.0
2019-09-24 12:00:00,98.22,98.28,97.63,97.89,479600.0,98.22,98.28,97.63,97.89,479600.0
2019-09-24 12:30:00,97.89,97.9,97.43,97.7,230302.0,97.89,97.9,97.43,97.7,230302.0
2019-09-24 13:00:00,97.72,98.1,97.5,97.58,178804.0,97.72,98.1,97.5,97.58,178804.0
2019-09-24 13:30:00,97.6,98.12,97.6,97.66,169307.0,97.6,98.12,97.6,97.66,169307.0
2019-09-24 14:00:00,97.66,98.25,97.36,97.98,264508.0,97.66,98.25,97.36,97.98,264508.0
2019-09-24 14:30:00,98.0,98.01,97.46,97.61,159566.0,98.0,98.01,97.46,97.61,159566.0
2019-09-24 15:00:00,97.6,98.14,97.53,97.6,272182.0,97.6,98.14,97.53,97.6,272182.0
2019-09-24 15:30:00,97.6,97.92,97.25,97.59,810526.0,97.6,97.92,97.25,97.59,810526.0
2019-09-25 09:30:00,97.94,99.35,97.42,98.35,480828.0,97.94,99.35,97.42,98.35,480828.0
2019-09-25 10:00:00,98.28,99.39,98.05,99.34,210119.0,98.28,99.39,98.05,99.34,210119.0
2019-09-25 10:30:00,99.28,99.93,99.28,99.84,365518.0,99.28,99.93,99.28,99.84,365518.0
2019-09-25 11:00:00,99.85,100.17,99.52,99.54,246297.0,99.85,100.17,99.52,99.54,246297.0
2019-09-25 11:30:00,99.52,99.85,99.31,99.4,115279.0,99.52,99.85,99.31,99.4,115279.0
2019-09-25 12:00:00,99.4,100.03,99.31,100.03,86205.0,99.4,100.03,99.31,100.03,86205.0
2019-09-25 12:30:00,100.03,100.33,100.01,100.28,77404.0,100.03,100.33,100.01,100.28,77404.0
2019-09-25 13:00:00,100.28,100.56,100.16,100.33,150367.0,100.28,100.56,100.16,100.33,150367.0
2019-09-25 13:30:00,100.34,101.31,100.31,101.21,269169.0,100.34,101.31,100.31,101.21,269169.0
2019-09-25 14:00:00,101.24,101.83,101.22,101.72,159734.0,101.24,101.83,101.22,101.72,159734.0
2019-09-25 14:30:00,101.72,102.16,101.67,102.03,114857.0,101.72,102.16,101.67,102.03,114857.0
2019-09-25 15:00:00,102.03,102.15,101.77,102.12,152676.0,102.03,102.15,101.77,102.12,152676.0
2019-09-25 15:30:00,102.12,103.03,102.11,102.8,645575.0,102.12,103.03,102.11,102.8,645575.0
2019-09-26 09:30:00,105.9,107.9,105.42,107.06,1145958.0,105.9,107.9,105.42,107.06,1145958.0
2019-09-26 10:00:00,107.11,107.43,105.95,106.25,316575.0,107.11,107.43,105.95,106.25,316575.0
2019-09-26 10:30:00,106.23,106.48,105.03,105.05,287376.0,106.23,106.48,105.03,105.05,287376.0
2019-09-26 11:00:00,105.04,105.56,104.65,104.92,320104.0,105.04,105.56,104.65,104.92,320104.0
2019-09-26 11:30:00,104.94,105.02,104.17,104.48,232317.0,104.94,105.02,104.17,104.48,232317.0
2019-09-26 12:00:00,104.48,104.65,103.86,104.0,390705.0,104.48,104.65,103.86,104.0,390705.0
2019-09-26 12:30:00,104.01,104.37,103.61,103.71,136597.0,104.01,104.37,103.61,103.71,136597.0
2019-09-26 13:00:00,103.71,104.24,103.51,104.24,289399.0,103.71,104.24,103.51,104.24,289399.0
2019-09-26 13:30:00,104.23,104.67,104.05,104.67,153127.0,104.23,104.67,104.05,104.67,153127.0
2019-09-26 14:00:00,104.7,104.9,104.67,104.73,87713.0,104.7,104.9,104.67,104.73,87713.0
2019-09-26 14:30:00,104.75,104.96,104.69,104.73,97614.0,104.75,104.96,104.69,104.73,97614.0
2019-09-26 15:00:00,104.74,104.9,104.5,104.61,128439.0,104.74,104.9,104.5,104.61,128439.0
2019-09-26 15:30:00,104.63,105.21,104.58,105.08,642356.0,104.63,105.21,104.58,105.08,642356.0
2019-09-27 09:30:00,105.49,105.59,104.25,105.34,331901.0,105.49,105.59,104.25,105.34,331901.0
2019-09-27 10:00:00,105.25,106.19,105.02,106.0,173604.0,105.25,106.19,105.02,106.0,173604.0
2019-09-27 10:30:00,106.02,106.05,105.58,106.02,85621.0,106.02,106.05,105.58,106.02,85621.0
2019-09-27 11:00:00,106.0,106.3,105.66,106.04,96728.0,106.0,106.3,105.66,106.04,96728.0
2019-09-27 11:30:00,106.02,106.3,101.57,103.7,1434016.0,106.02,106.3,101.57,103.7,1434016.0
2019-09-27 12:00:00,103.68,103.95,102.36,102.54,382756.0,103.68,103.95,102.36,102.54,382756.0
2019-09-27 12:30:00,102.57,102.73,100.95,101.06,405816.0,102.57,102.73,100.95,101.06,405816.0
2019-09-27 13:00:00,101.05,101.34,100.4,101.03,286658.0,101.05,101.34,100.4,101.03,286658.0
2019-09-27 13:30:00,101.0,101.2,100.4,101.18,210192.0,101.0,101.2,100.4,101.18,210192.0
2019-09-27 14:00:00,101.2,101.42,100.87,101.0,196558.0,101.2,101.42,100.87,101.0,196558.0
2019-09-27 14:30:00,101.0,101.02,100.3,100.48,178765.0,101.0,101.02,100.3,100.48,178765.0
2019-09-27 15:00:00,100.48,100.91,100.48,100.9,199673.0,100.48,100.91,100.48,100.9,199673.0
2019-09-27 15:30:00,100.9,101.24,100.8,101.24,453411.0,100.9,101.24,100.8,101.24,453411.0
2019-09-30 09:30:00,102.66,103.15,101.44,102.8,313963.0,102.66,103.15,101.44,102.8,313963.0
2019-09-30 10:00:00,102.83,103.25,102.37,102.8,99750.0,102.83,103.25,102.37,102.8,99750.0
2019-09-30 10:30:00,102.77,103.17,102.29,102.74,69386.0,102.77,103.17,102.29,102.74,69386.0
2019-09-30 11:00:00,102.78,102.92,102.57,102.74,95012.0,102.78,102.92,102.57,102.74,95012.0
2019-09-30 11:30:00,102.79,102.82,102.18,102.66,78666.0,102.79,102.82,102.18,102.66,78666.0
2019-09-30 12:00:00,102.66,102.79,102.44,102.77,64262.0,102.66,102.79,102.44,102.77,64262.0
2019-09-30 12:30:00,102.78,103.36,102.77,103.28,123824.0,102.78,103.36,102.77,103.28,123824.0
2019-09-30 13:00:00,103.3,103.45,102.97,103.03,49159.0,103.3,103.45,102.97,103.03,49159.0
2019-09-30 13:30:00,103.03,103.37,102.99,103.28,35999.0,103.03,103.37,102.99,103.28,35999.0
2019-09-30 14:00:00,103.25,103.25,102.75,102.77,36481.0,103.25,103.25,102.75,102.77,36481.0
2019-09-30 14:30:00,102.8,102.96,102.75,102.79,54218.0,102.8,102.96,102.75,102.79,54218.0
2019-09-30 15:00:00,102.77,102.81,102.61,102.7,52845.0,102.77,102.81,102.61,102.7,52845.0
2019-09-30 15:30:00,102.69,102.87,102.51,102.78,290824.0,102.69,102.87,102.51,102.78,290824.0
2019-10-01 09:30:00,102.8,103.26,102.44,103.03,150136.0,102.8,103.26,102.44,103.03,150136.0
2019-10-01 10:00:00,102.99,103.2,101.64,102.4,158172.0,102.99,103.2,101.64,102.4,158172.0
2019-10-01 10:30:00,102.39,102.46,101.02,101.08,162732.0,102.39,102.46,101.02,101.08,162732.0
2019-10-01 11:00:00,101.07,102.06,101.0,101.94,101124.0,101.07,102.06,101.0,101.94,101124.0
2019-10-01 11:30:00,101.94,102.12,101.56,101.64,51421.0,101.94,102.12,101.56,101.64,51421.0
2019-10-01 12:00:00,101.6,101.92,101.4,101.69,58876.0,101.6,101.92,101.4,101.69,58876.0
2019-10-01 12:30:00,101.69,101.89,101.64,101.81,45571.0,101.69,101.89,101.64,101.81,45571.0
2019-10-01 13:00:00,101.74,101.74,101.36,101.45,55336.0,101.74,101.74,101.36,101.45,55336.0
2019-10-01 13:30:00,101.42,101.57,101.21,101.46,55923.0,101.42,101.57,101.21,101.46,55923.0
2019-10-01 14:00:00,101.47,101.92,101.44,101.79,53522.0,101.47,101.92,101.44,101.79,53522.0
2019-10-01 14:30:00,101.82,102.06,101.79,101.92,50750.0,101.82,102.06,101.79,101.92,50750.0
2019-10-01 15:00:00,101.92,102.0,101.74,101.95,46925.0,101.92,102.0,101.74,101.95,46925.0
2019-10-01 15:30:00,101.95,102.2,101.71,102.01,223590.0,101.95,102.2,101.71,102.01,223590.0
2019-10-02 09:30:00,100.85,101.1,99.5,101.06,353502.0,100.85,101.1,99.5,101.06,353502.0
2019-10-02 10:00:00,101.03,103.17,100.98,103.0,292712.0,101.03,103.17,100.98,103.0,292712.0
2019-10-02 10:30:00,103.0,103.05,102.37,102.69,152085.0,103.0,103.05,102.37,102.69,152085.0
2019-10-02 11:00:00,102.64,102.99,102.25,102.42,100328.0,102.64,102.99,102.25,102.42,100328.0
2019-10-02 11:30:00,102.45,102.51,101.69,102.28,151601.0,102.45,102.51,101.69,102.28,151601.0
2019-10-02 12:00:00,102.33,102.59,102.03,102.57,67591.0,102.33,102.59,102.03,102.57,67591.0
2019-10-02 12:30:00,102.59,102.77,102.26,102.32,77776.0,102.59,102.77,102.26,102.32,77776.0
2019-10-02 13:00:00,102.31,103.24,102.16,103.06,212222.0,102.31,103.24,102.16,103.06,212222.0
2019-10-02 13:30:00,103.06,103.17,102.7,102.72,78114.0,103.06,103.17,102.7,102.72,78114.0
2019-10-02 14:00:00,102.7,102.88,102.54,102.65,69043.0,102.7,102.88,102.54,102.65,69043.0
2019-10-02 14:30:00,102.64,102.85,102.42,102.84,60486.0,102.64,102.85,102.42,102.84,60486.0
2019-10-02 15:00:00,102.84,103.05,102.62,102.75,90780.0,102.84,103.05,102.62,102.75,90780.0
2019-10-02 15:30:00,102.76,102.96,102.56,102.62,272059.0,102.76,102.96,102.56,102.62,272059.0
2019-10-03 09:30:00,102.35,102.62,101.3,101.81,142699.0,102.35,102.62,101.3,101.81,142699.0
2019-10-03 10:00:00,101.8,102.64,101.15,102.45,134255.0,101.8,102.64,101.15,102.45,134255.0
2019-10-03 10:30:00,102.25,102.75,102.15,102.64,59365.0,102.25,102.75,102.15,102.64,59365.0
2019-10-03 11:00:00,102.61,103.89,102.61,103.79,130950.0,102.61,103.89,102.61,103.79,130950.0
2019-10-03 11:30:00,103.76,103.79,103.28,103.47,91098.0,103.76,103.79,103.28,103.47,91098.0
2019-10-03 12:00:00,103.46,104.54,103.46,104.47,191979.0,103.46,104.54,103.46,104.47,191979.0
2019-10-03 12:30:00,104.42,104.65,104.31,104.58,145514.0,104.42,104.65,104.31,104.58,145514.0
2019-10-03 13:00:00,104.58,104.73,104.07,104.11,51555.0,104.58,104.73,104.07,104.11,51555.0
2019-10-03 13:30:00,104.11,104.45,104.05,104.17,61785.0,104.11,104.45,104.05,104.17,61785.0
2019-10-03 14:00:00,104.19,104.22,103.91,103.92,47687.0,104.19,104.22,103.91,103.92,47687.0
2019-10-03 14:30:00,103.93,103.99,103.7,103.91,53236.0,103.93,103.99,103.7,103.91,53236.0
2019-10-03 15:00:00,103.92,103.97,103.72,103.83,40337.0,103.92,103.97,103.72,103.83,40337.0
2019-10-03 15:30:00,103.84,104.36,103.77,104.31,204957.0,103.84,104.36,103.77,104.31,204957.0
2019-10-04 09:30:00,103.83,104.66,103.29,104.2,168930.0,103.83,104.66,103.29,104.2,168930.0
2019-10-04 10:00:00,104.27,105.1,104.18,104.26,181707.0,104.27,105.1,104.18,104.26,181707.0
2019-10-04 10:30:00,104.25,104.32,103.68,104.05,60817.0,104.25,104.32,103.68,104.05,60817.0
2019-10-04 11:00:00,104.02,104.36,103.9,104.22,55958.0,104.02,104.36,103.9,104.22,55958.0
2019-10-04 11:30:00,104.26,104.78,104.26,104.66,69361.0,104.26,104.78,104.26,104.66,69361.0
2019-10-04 12:00:00,104.67,104.93,104.5,104.72,66977.0,104.67,104.93,104.5,104.72,66977.0
2019-10-04 12:30:00,104.71,104.93,104.27,104.3,39563.0,104.71,104.93,104.27,104.3,39563.0
2019-10-04 13:00:00,104.3,104.56,104.14,104.14,32394.0,104.3,104.56,104.14,104.14,32394.0
2019-10-04 13:30:00,104.14,104.32,104.0,104.11,55734.0,104.14,104.32,104.0,104.11,55734.0
2019-10-04 14:00:00,104.15,104.45,104.08,104.35,39871.0,104.15,104.45,104.08,104.35,39871.0
2019-10-04 14:30:00,104.37,104.55,104.14,104.16,38272.0,104.37,104.55,104.14,104.16,38272.0
2019-10-04 15:00:00,104.13,104.38,104.09,104.13,44997.0,104.13,104.38,104.09,104.13,44997.0
2019-10-04 15:30:00,104.15,104.6,104.13,104.45,191367.0,104.15,104.6,104.13,104.45,191367.0
2019-10-07 09:30:00,103.79,103.99,102.23,102.24,127550.0,103.79,103.99,102.23,102.24,127550.0
2019-10-07 10:00:00,102.26,102.69,101.27,101.89,266674.0,102.26,102.69,101.27,101.89,266674.0
2019-10-07 10:30:00,101.88,102.79,101.29,102.64,392883.0,101.88,102.79,101.29,102.64,392883.0
2019-10-07 11:00:00,102.66,103.08,101.79,101.83,341713.0,102.66,103.08,101.79,101.83,341713.0
2019-10-07 11:30:00,101.85,102.19,101.43,101.48,161609.0,101.85,102.19,101.43,101.48,161609.0
2019-10-07 12:00:00,101.51,101.76,101.3,101.36,125041.0,101.51,101.76,101.3,101.36,125041.0
2019-10-07 12:30:00,101.34,101.53,101.17,101.5,173376.0,101.34,101.53,101.17,101.5,173376.0
2019-10-07 13:00:00,101.48,101.69,101.26,101.62,78368.0,101.48,101.69,101.26,101.62,78368.0
2019-10-07 13:30:00,101.57,102.13,101.56,101.88,136124.0,101.57,102.13,101.56,101.88,136124.0
2019-10-07 14:00:00,101.89,101.9,101.22,101.36,203593.0,101.89,101.9,101.22,101.36,203593.0
2019-10-07 14:30:00,101.36,101.58,101.21,101.46,129793.0,101.36,101.58,101.21,101.46,129793.0
2019-10-07 15:00:00,101.48,101.59,101.29,101.44,62913.0,101.48,101.59,101.29,101.44,62913.0
2019-10-07 15:30:00,101.45,101.75,101.3,101.46,397231.0,101.45,101.75,101.3,101.46,397231.0
2019-10-08 09:30:00,99.5,100.12,98.2,98.87,818715.0,99.5,100.12,98.2,98.87,818715.0
2019-10-08 10:00:00,98.9,100.47,98.87,100.07,485050.0,98.9,100.47,98.87,100.07,485050.0
2019-10-08 10:30:00,100.07,100.44,99.8,100.19,233319.0,100.07,100.44,99.8,100.19,233319.0
2019-10-08 11:00:00,100.2,100.27,99.69,99.77,187283.0,100.2,100.27,99.69,99.77,187283.0
2019-10-08 11:30:00,99.77,100.2,99.61,100.11,162417.0,99.77,100.2,99.61,100.11,162417.0
2019-10-08 12:00:00,100.13,100.22,99.89,99.97,123910.0,100.13,100.22,99.89,99.97,123910.0
2019-10-08 12:30:00,99.95,100.56,99.83,99.9,121961.0,99.95,100.56,99.83,99.9,121961.0
2019-10-08 13:00:00,99.95,100.06,99.89,100.04,78042.0,99.95,100.06,99.89,100.04,78042.0
2019-10-08 13:30:00,100.02,100.13,99.9,100.01,96614.0,100.02,100.13,99.9,100.01,96614.0
2019-10-08 14:00:00,100.02,100.04,99.87,99.96,132274.0,100.02,100.04,99.87,99.96,132274.0
2019-10-08 14:30:00,99.99,100.21,99.17,99.95,195318.0,99.99,100.21,99.17,99.95,195318.0
2019-10-08 15:00:00,99.99,100.09,99.59,99.98,252747.0,99.99,100.09,99.59,99.98,252747.0
2019-10-08 15:30:00,99.98,100.07,99.36,99.51,491866.0,99.98,100.07,99.36,99.51,491866.0
2019-10-09 09:30:00,100.29,100.63,99.2,99.65,418898.0,100.29,100.63,99.2,99.65,418898.0
2019-10-09 10:00:00,99.65,100.03,99.4,99.95,236834.0,99.65,100.03,99.4,99.95,236834.0
2019-10-09 10:30:00,99.93,99.99,99.43,99.5,196008.0,99.93,99.99,99.43,99.5,196008.0
2019-10-09 11:00:00,99.52,99.59,98.92,98.98,202473.0,99.52,99.59,98.92,98.98,202473.0
2019-10-09 11:30:00,98.98,99.01,98.55,98.61,255131.0,98.98,99.01,98.55,98.61,255131.0
2019-10-09 12:00:00,98.62,99.25,98.61,99.17,203026.0,98.62,99.25,98.61,99.17,203026.0
2019-10-09 12:30:00,99.17,99.3,99.12,99.24,153150.0,99.17,99.3,99.12,99.24,153150.0
2019-10-09 13:00:00,99.28,99.66,99.23,99.63,158382.0,99.28,99.66,99.23,99.63,158382.0
2019-10-09 13:30:00,99.64,100.16,99.64,100.08,100662.0,99.64,100.16,99.64,100.08,100662.0
2019-10-09 14:00:00,100.08,100.08,99.8,100.0,117293.0,100.08,100.08,99.8,100.0,117293.0
2019-10-09 14:30:00,100.02,100.2,99.94,100.0,73054.0,100.02,100.2,99.94,100.0,73054.0
2019-10-09 15:00:00,99.99,100.25,99.96,100.12,102285.0,99.99,100.25,99.96,100.12,102285.0
2019-10-09 15:30:00,100.12,100.23,99.72,99.89,404527.0,100.12,100.23,99.72,99.89,404527.0
2019-10-10 09:30:00,100.79,103.47,100.26,103.23,523654.0,100.79,103.47,100.26,103.23,523654.0
2019-10-10 10:00:00,103.25,104.1,103.08,103.59,406278.0,103.25,104.1,103.08,103.59,406278.0
2019-10-10 10:30:00,103.59,103.88,103.17,103.85,192777.0,103.59,103.88,103.17,103.85,192777.0
2019-10-10 11:00:00,103.85,103.99,103.29,103.57,157482.0,103.85,103.99,103.29,103.57,157482.0
2019-10-10 11:30:00,103.58,104.74,103.55,104.17,313866.0,103.58,104.74,103.55,104.17,313866.0
2019-10-10 12:00:00,104.12,104.36,103.65,103.66,96564.0,104.12,104.36,103.65,103.66,96564.0
2019-10-10 12:30:00,103.61,103.65,103.3,103.3,129070.0,103.61,103.65,103.3,103.3,129070.0
2019-10-10 13:00:00,103.29,103.38,102.92,103.29,163432.0,103.29,103.38,102.92,103.29,163432.0
2019-10-10 13:30:00,103.27,103.5,103.08,103.35,112441.0,103.27,103.5,103.08,103.35,112441.0
2019-10-10 14:00:00,103.37,103.52,102.73,103.44,91651.0,103.37,103.52,102.73,103.44,91651.0
2019-10-10 14:30:00,103.43,103.76,103.39,103.64,50185.0,103.43,103.76,103.39,103.64,50185.0
2019-10-10 15:00:00,103.64,104.02,103.61,103.96,78518.0,103.64,104.02,103.61,103.96,78518.0
2019-10-10 15:30:00,103.99,104.06,103.6,103.81,298600.0,103.99,104.06,103.6,103.81,298600.0
2019-10-11 09:30:00,105.97,107.13,105.45,106.94,543889.0,105.97,107.13,105.45,106.94,543889.0
2019-10-11 10:00:00,106.98,107.3,105.86,106.32,213919.0,106.98,107.3,105.86,106.32,213919.0
2019-10-11 10:30:00,106.35,106.55,105.9,106.22,132278.0,106.35,106.55,105.9,106.22,132278.0
2019-10-11 11:00:00,106.23,106.55,105.54,105.77,158463.0,106.23,106.55,105.54,105.77,158463.0
2019-10-11 11:30:00,105.78,106.26,105.17,105.4,201258.0,105.78,106.26,105.17,105.4,201258.0
2019-10-11 12:00:00,105.38,105.5,104.69,104.87,224389.0,105.38,105.5,104.69,104.87,224389.0
2019-10-11 12:30:00,104.89,104.91,104.11,104.86,266686.0,104.89,104.91,104.11,104.86,266686.0
2019-10-11 13:00:00,104.85,105.4,104.79,105.23,104849.0,104.85,105.4,104.79,105.23,104849.0
2019-10-11 13:30:00,105.08,105.3,104.91,105.23,85014.0,105.08,105.3,104.91,105.23,85014.0
2019-10-11 14:00:00,105.24,105.39,105.06,105.27,57486.0,105.24,105.39,105.06,105.27,57486.0
2019-10-11 14:30:00,105.28,105.29,105.06,105.17,72013.0,105.28,105.29,105.06,105.17,72013.0
2019-10-11 15:00:00,105.15,105.23,104.84,105.03,91966.0,105.15,105.23,104.84,105.03,91966.0
2019-10-11 15:30:00,105.03,105.75,104.42,104.63,709009.0,105.03,105.75,104.42,104.63,709009.0
2019-10-14 09:30:00,104.51,105.44,104.32,105.06,216264.0,104.51,105.44,104.32,105.06,216264.0
2019-10-14 10:00:00,105.11,105.21,104.44,104.48,120131.0,105.11,105.21,104.44,104.48,120131.0
2019-10-14 10:30:00,104.47,104.72,104.47,104.68,75177.0,104.47,104.72,104.47,104.68,75177.0
2019-10-14 11:00:00,104.69,105.34,104.57,105.21,85397.0,104.69,105.34,104.57,105.21,85397.0
2019-10-14 11:30:00,105.23,105.8,105.23,105.66,100619.0,105.23,105.8,105.23,105.66,100619.0
2019-10-14 12:00:00,105.68,105.73,105.34,105.42,70104.0,105.68,105.73,105.34,105.42,70104.0
2019-10-14 12:30:00,105.43,105.52,105.32,105.47,48196.0,105.43,105.52,105.32,105.47,48196.0
2019-10-14 13:00:00,105.46,105.62,105.4,105.6,50400.0,105.46,105.62,105.4,105.6,50400.0
2019-10-14 13:30:00,105.56,105.56,105.35,105.46,68613.0,105.56,105.56,105.35,105.46,68613.0
2019-10-14 14:00:00,105.45,105.59,105.39,105.51,38135.0,105.45,105.59,105.39,105.51,38135.0
2019-10-14 14:30:00,105.5,105.54,105.39,105.42,48996.0,105.5,105.54,105.39,105.42,48996.0
2019-10-14 15:00:00,105.41,105.49,105.36,105.41,42532.0,105.41,105.49,105.36,105.41,42532.0
2019-10-14 15:30:00,105.42,105.51,105.21,105.44,234136.0,105.42,105.51,105.21,105.44,234136.0
2019-10-15 09:30:00,105.54,107.2,105.43,107.05,327016.0,105.54,107.2,105.43,107.05,327016.0
2019-10-15 10:00:00,107.08,107.35,106.87,107.03,200041.0,107.08,107.35,106.87,107.03,200041.0
2019-10-15 10:30:00,107.05,107.89,106.94,107.89,331929.0,107.05,107.89,106.94,107.89,331929.0
2019-10-15 11:00:00,107.9,107.9,107.47,107.66,105609.0,107.9,107.9,107.47,107.66,105609.0
2019-10-15 11:30:00,107.66,107.99,107.48,107.74,121010.0,107.66,107.99,107.48,107.74,121010.0
2019-10-15 12:00:00,107.74,108.0,107.68,107.75,65193.0,107.74,108.0,107.68,107.75,65193.0
2019-10-15 12:30:00,107.75,107.92,107.69,107.82,46594.0,107.75,107.92,107.69,107.82,46594.0
2019-10-15 13:00:00,107.84,108.0,107.84,107.96,83254.0,107.84,108.0,107.84,107.96,83254.0
2019-10-15 13:30:00,107.97,108.05,107.56,107.59,69804.0,107.97,108.05,107.56,107.59,69804.0
2019-10-15 14:00:00,107.59,107.63,107.44,107.54,43370.0,107.59,107.63,107.44,107.54,43370.0
2019-10-15 14:30:00,107.54,107.61,107.2,107.23,39876.0,107.54,107.61,107.2,107.23,39876.0
2019-10-15 15:00:00,107.23,107.24,106.95,107.15,74353.0,107.23,107.24,106.95,107.15,74353.0
2019-10-15 15:30:00,107.13,107.35,107.01,107.19,260022.0,107.13,107.35,107.01,107.19,260022.0
2019-10-16 09:30:00,107.18,108.94,107.04,108.16,286565.0,107.18,108.94,107.04,108.16,286565.0
2019-10-16 10:00:00,108.22,109.33,108.06,108.99,455216.0,108.22,109.33,108.06,108.99,455216.0
2019-10-16 10:30:00,109.0,109.03,108.36,108.78,120001.0,109.0,109.03,108.36,108.78,120001.0
2019-10-16 11:00:00,108.7,108.83,108.25,108.52,112771.0,108.7,108.83,108.25,108.52,112771.0
2019-10-16 11:30:00,108.55,108.81,108.38,108.72,80537.0,108.55,108.81,108.38,108.72,80537.0
2019-10-16 12:00:00,108.73,108.92,108.47,108.65,76273.0,108.73,108.92,108.47,108.65,76273.0
2019-10-16 12:30:00,108.63,108.77,108.33,108.39,68485.0,108.63,108.77,108.33,108.39,68485.0
2019-10-16 13:00:00,108.43,108.47,108.18,108.33,113606.0,108.43,108.47,108.18,108.33,113606.0
2019-10-16 13:30:00,108.33,108.41,107.66,107.86,144262.0,108.33,108.41,107.66,107.86,144262.0
2019-10-16 14:00:00,107.8,107.96,107.69,107.79,85282.0,107.8,107.96,107.69,107.79,85282.0
2019-10-16 14:30:00,107.8,108.25,107.74,108.23,98607.0,107.8,108.25,107.74,108.23,98607.0
2019-10-16 15:00:00,108.25,108.31,108.03,108.27,88587.0,108.25,108.31,108.03,108.27,88587.0
2019-10-16 15:30:00,108.26,108.37,108.05,108.26,325047.0,108.26,108.37,108.05,108.26,325047.0
2019-10-17 09:30:00,108.86,109.23,106.62,106.8,326227.0,108.86,109.23,106.62,106.8,326227.0
2019-10-17 10:00:00,106.79,107.75,106.73,107.3,117582.0,106.79,107.75,106.73,107.3,117582.0
2019-10-17 10:30:00,107.33,107.39,107.05,107.35,103593.0,107.33,107.39,107.05,107.35,103593.0
2019-10-17 11:00:00,107.29,107.58,107.01,107.54,70367.0,107.29,107.58,107.01,107.54,70367.0
2019-10-17 11:30:00,107.57,107.68,107.24,107.26,51359.0,107.57,107.68,107.24,107.26,51359.0
2019-10-17 12:00:00,107.31,107.36,107.13,107.18,65117.0,107.31,107.36,107.13,107.18,65117.0
2019-10-17 12:30:00,107.18,107.35,107.1,107.25,81880.0,107.18,107.35,107.1,107.25,81880.0
2019-10-17 13:00:00,107.21,107.49,107.18,107.43,68187.0,107.21,107.49,107.18,107.43,68187.0
2019-10-17 13:30:00,107.43,107.56,107.36,107.45,59213.0,107.43,107.56,107.36,107.45,59213.0
2019-10-17 14:00:00,107.47,107.55,107.32,107.48,77114.0,107.47,107.55,107.32,107.48,77114.0
2019-10-17 14:30:00,107.5,107.56,107.39,107.53,51555.0,107.5,107.56,107.39,107.53,51555.0
2019-10-17 15:00:00,107.53,107.58,107.42,107.57,60956.0,107.53,107.58,107.42,107.57,60956.0
2019-10-17 15:30:00,107.57,107.72,107.39,107.7,274652.0,107.57,107.72,107.39,107.7,274652.0
2019-10-18 09:30:00,107.48,108.09,107.33,107.43,190311.0,107.48,108.09,107.33,107.43,190311.0
2019-10-18 10:00:00,107.44,108.06,106.32,106.55,114264.0,107.44,108.06,106.32,106.55,114264.0
2019-10-18 10:30:00,106.55,106.55,105.7,106.08,138624.0,106.55,106.55,105.7,106.08,138624.0
2019-10-18 11:00:00,106.1,106.18,105.14,105.19,292821.0,106.1,106.18,105.14,105.19,292821.0
2019-10-18 11:30:00,105.16,105.23,104.41,104.51,127738.0,105.16,105.23,104.41,104.51,127738.0
2019-10-18 12:00:00,104.49,104.88,104.11,104.38,87582.0,104.49,104.88,104.11,104.38,87582.0
2019-10-18 12:30:00,104.32,105.16,104.27,104.9,100903.0,104.32,105.16,104.27,104.9,100903.0
2019-10-18 13:00:00,104.93,105.19,104.7,104.74,78157.0,104.93,105.19,104.7,104.74,78157.0
2019-10-18 13:30:00,104.76,104.83,104.65,104.69,40928.0,104.76,104.83,104.65,104.69,40928.0
2019-10-18 14:00:00,104.72,104.79,104.52,104.6,54985.0,104.72,104.79,104.52,104.6,54985.0
2019-10-18 14:30:00,104.6,104.6,103.91,103.93,123198.0,104.6,104.6,103.91,103.93,123198.0
2019-10-18 15:00:00,103.94,104.0,103.53,103.98,164595.0,103.94,104.0,103.53,103.98,164595.0
2019-10-18 15:30:00,103.97,104.23,103.64,103.74,476895.0,103.97,104.23,103.64,103.74,476895.0
2019-10-21 09:30:00,104.57,106.1,104.05,105.5,192833.0,104.57,106.1,104.05,105.5,192833.0
2019-10-21 10:00:00,105.42,105.66,105.0,105.09,77731.0,105.42,105.66,105.0,105.09,77731.0
2019-10-21 10:30:00,105.18,105.19,104.56,104.69,69046.0,105.18,105.19,104.56,104.69,69046.0
2019-10-21 11:00:00,104.72,105.32,104.63,105.04,72396.0,104.72,105.32,104.63,105.04,72396.0
2019-10-21 11:30:00,105.04,105.1,104.82,105.04,46395.0,105.04,105.1,104.82,105.04,46395.0
2019-10-21 12:00:00,105.01,105.03,104.72,104.78,37880.0,105.01,105.03,104.72,104.78,37880.0
2019-10-21 12:30:00,104.77,104.78,104.46,104.46,43965.0,104.77,104.78,104.46,104.46,43965.0
2019-10-21 13:00:00,104.47,104.47,103.76,103.95,99621.0,104.47,104.47,103.76,103.95,99621.0
2019-10-21 13:30:00,103.95,104.02,103.86,103.98,114681.0,103.95,104.02,103.86,103.98,114681.0
2019-10-21 14:00:00,103.96,104.06,103.41,103.6,237117.0,103.96,104.06,103.41,103.6,237117.0
2019-10-21 14:30:00,103.63,104.09,103.55,104.09,109168.0,103.63,104.09,103.55,104.09,109168.0
2019-10-21 15:00:00,104.12,104.33,104.04,104.31,70753.0,104.12,104.33,104.04,104.31,70753.0
2019-10-21 15:30:00,104.31,104.44,104.24,104.36,191463.0,104.31,104.44,104.24,104.36,191463.0
2019-10-22 09:30:00,104.0,104.57,102.94,103.54,227083.0,104.0,104.57,102.94,103.54,227083.0
2019-10-22 10:00:00,103.54,103.86,103.31,103.71,66778.0,103.54,103.86,103.31,103.71,66778.0
2019-10-22 10:30:00,103.69,103.73,102.88,103.08,97520.0,103.69,103.73,102.88,103.08,97520.0
2019-10-22 11:00:00,103.07,103.43,102.75,102.92,79267.0,103.07,103.43,102.75,102.92,79267.0
2019-10-22 11:30:00,102.94,103.09,102.78,103.08,63668.0,102.94,103.09,102.78,103.08,63668.0
2019-10-22 12:00:00,103.06,103.67,103.02,103.67,43641.0,103.06,103.67,103.02,103.67,43641.0
2019-10-22 12:30:00,103.7,103.98,103.66,103.87,75143.0,103.7,103.98,103.66,103.87,75143.0
2019-10-22 13:00:00,103.87,103.88,103.63,103.84,64583.0,103.87,103.88,103.63,103.84,64583.0
2019-10-22 13:30:00,103.84,103.84,103.43,103.51,38163.0,103.84,103.84,103.43,103.51,38163.0
2019-10-22 14:00:00,103.49,103.72,103.42,103.48,41344.0,103.49,103.72,103.42,103.48,41344.0
2019-10-22 14:30:00,103.51,103.57,103.06,103.16,47413.0,103.51,103.57,103.06,103.16,47413.0
2019-10-22 15:00:00,103.19,103.66,103.19,103.66,59817.0,103.19,103.66,103.19,103.66,59817.0
2019-10-22 15:30:00,103.67,103.75,103.49,103.63,198027.0,103.67,103.75,103.49,103.63,198027.0
2019-10-23 09:30:00,102.68,104.4,102.51,104.16,183861.0,102.68,104.4,102.51,104.16,183861.0
2019-10-23 10:00:00,104.13,104.17,102.7,102.88,84971.0,104.13,104.17,102.7,102.88,84971.0
2019-10-23 10:30:00,102.84,103.07,102.6,102.78,70012.0,102.84,103.07,102.6,102.78,70012.0
2019-10-23 11:00:00,102.78,103.3,102.75,103.3,51980.0,102.78,103.3,102.75,103.3,51980.0
2019-10-23 11:30:00,103.36,103.43,102.97,103.03,62702.0,103.36,103.43,102.97,103.03,62702.0
2019-10-23 12:00:00,103.03,103.33,103.0,103.31,37382.0,103.03,103.33,103.0,103.31,37382.0
2019-10-23 12:30:00,103.33,103.6,103.3,103.41,44614.0,103.33,103.6,103.3,103.41,44614.0
2019-10-23 13:00:00,103.38,103.57,103.31,103.37,21617.0,103.38,103.57,103.31,103.37,21617.0
2019-10-23 13:30:00,103.38,103.63,103.31,103.42,38839.0,103.38,103.63,103.31,103.42,38839.0
2019-10-23 14:00:00,103.46,103.46,103.11,103.24,32478.0,103.46,103.46,103.11,103.24,32478.0
2019-10-23 14:30:00,103.22,103.78,103.21,103.74,45211.0,103.22,103.78,103.21,103.74,45211.0
2019-10-23 15:00:00,103.74,103.8,103.68,103.74,49605.0,103.74,103.8,103.68,103.74,49605.0
2019-10-23 15:30:00,103.75,104.18,103.72,104.15,217486.0,103.75,104.18,103.72,104.15,217486.0
2019-10-24 09:30:00,104.09,104.12,103.18,103.63,367726.0,104.09,104.12,103.18,103.63,367726.0
2019-10-24 10:00:00,103.6,103.98,103.3,103.32,163360.0,103.6,103.98,103.3,103.32,163360.0
2019-10-24 10:30:00,103.34,103.46,103.12,103.22,173816.0,103.34,103.46,103.12,103.22,173816.0
2019-10-24 11:00:00,103.26,103.45,103.22,103.32,191879.0,103.26,103.45,103.22,103.32,191879.0
2019-10-24 11:30:00,103.32,103.37,103.2,103.22,259173.0,103.32,103.37,103.2,103.22,259173.0
2019-10-24 12:00:00,103.23,103.35,102.94,103.25,129463.0,103.23,103.35,102.94,103.25,129463.0
2019-10-24 12:30:00,103.24,103.64,103.12,103.56,143185.0,103.24,103.64,103.12,103.56,143185.0
2019-10-24 13:00:00,103.53,103.65,103.32,103.38,36992.0,103.53,103.65,103.32,103.38,36992.0
2019-10-24 13:30:00,103.34,103.62,103.31,103.49,44283.0,103.34,103.62,103.31,103.49,44283.0
2019-10-24 14:00:00,103.51,103.65,103.44,103.62,53071.0,103.51,103.65,103.44,103.62,53071.0
2019-10-24 14:30:00,103.6,103.7,103.52,103.59,44277.0,103.6,103.7,103.52,103.59,44277.0
2019-10-24 15:00:00,103.56,103.75,103.42,103.5,108853.0,103.56,103.75,103.42,103.5,108853.0
2019-10-24 15:30:00,103.54,103.87,103.48,103.68,286452.0,103.54,103.87,103.48,103.68,286452.0
2019-10-25 09:30:00,103.18,103.98,102.8,103.33,167833.0,103.18,103.98,102.8,103.33,167833.0
2019-10-25 10:00:00,103.35,104.14,103.22,103.89,279973.0,103.35,104.14,103.22,103.89,279973.0
2019-10-25 10:30:00,103.93,104.16,103.71,104.07,235779.0,103.93,104.16,103.71,104.07,235779.0
2019-10-25 11:00:00,104.06,104.86,104.01,104.47,303005.0,104.06,104.86,104.01,104.47,303005.0
2019-10-25 11:30:00,104.54,104.9,104.19,104.2,196251.0,104.54,104.9,104.19,104.2,196251.0
2019-10-25 12:00:00,104.22,104.42,103.85,104.0,159745.0,104.22,104.42,103.85,104.0,159745.0
2019-10-25 12:30:00,104.04,104.75,104.04,104.7,67221.0,104.04,104.75,104.04,104.7,67221.0
2019-10-25 13:00:00,104.7,104.81,104.61,104.71,71336.0,104.7,104.81,104.61,104.71,71336.0
2019-10-25 13:30:00,104.73,104.73,104.4,104.41,61482.0,104.73,104.73,104.4,104.41,61482.0
2019-10-25 14:00:00,104.39,104.45,103.98,104.11,48592.0,104.39,104.45,103.98,104.11,48592.0
2019-10-25 14:30:00,104.07,104.15,103.94,104.07,69027.0,104.07,104.15,103.94,104.07,69027.0
2019-10-25 15:00:00,104.1,104.13,103.92,104.02,53534.0,104.1,104.13,103.92,104.02,53534.0
2019-10-25 15:30:00,104.02,104.08,103.78,103.9,204676.0,104.02,104.08,103.78,103.9,204676.0
2019-10-28 09:30:00,104.31,104.74,103.53,104.4,528067.0,104.31,104.74,103.53,104.4,528067.0
2019-10-28 10:00:00,104.42,105.65,104.04,105.34,537818.0,104.42,105.65,104.04,105.34,537818.0
2019-10-28 10:30:00,105.4,105.55,105.06,105.06,226687.0,105.4,105.55,105.06,105.06,226687.0
2019-10-28 11:00:00,105.08,105.31,104.86,105.25,195981.0,105.08,105.31,104.86,105.25,195981.0
2019-10-28 11:30:00,105.26,105.35,104.9,105.1,69806.0,105.26,105.35,104.9,105.1,69806.0
2019-10-28 12:00:00,105.11,105.6,105.0,105.58,188311.0,105.11,105.6,105.0,105.58,188311.0
2019-10-28 12:30:00,105.57,105.79,105.46,105.75,152716.0,105.57,105.79,105.46,105.75,152716.0
2019-10-28 13:00:00,105.74,105.98,105.62,105.86,133477.0,105.74,105.98,105.62,105.86,133477.0
2019-10-28 13:30:00,105.87,105.95,105.43,105.43,64051.0,105.87,105.95,105.43,105.43,64051.0
2019-10-28 14:00:00,105.44,105.71,105.35,105.54,60686.0,105.44,105.71,105.35,105.54,60686.0
2019-10-28 14:30:00,105.56,105.56,105.12,105.29,78408.0,105.56,105.56,105.12,105.29,78408.0
2019-10-28 15:00:00,105.29,105.38,104.95,104.97,131067.0,105.29,105.38,104.95,104.97,131067.0
2019-10-28 15:30:00,104.96,105.11,104.68,104.93,264887.0,104.96,105.11,104.68,104.93,264887.0
2019-10-29 09:30:00,104.47,104.55,102.85,103.65,329999.0,104.47,104.55,102.85,103.65,329999.0
2019-10-29 10:00:00,103.66,103.7,102.63,102.8,292884.0,103.66,103.7,102.63,102.8,292884.0
2019-10-29 10:30:00,102.79,103.12,102.69,103.09,215250.0,102.79,103.12,102.69,103.09,215250.0
2019-10-29 11:00:00,103.08,103.17,102.72,102.95,99431.0,103.08,103.17,102.72,102.95,99431.0
2019-10-29 11:30:00,102.93,103.58,102.85,103.33,82798.0,102.93,103.58,102.85,103.33,82798.0
2019-10-29 12:00:00,103.26,103.31,102.99,103.08,329800.0,103.26,103.31,102.99,103.08,329800.0
2019-10-29 12:30:00,103.09,103.31,102.86,102.87,271255.0,103.09,103.31,102.86,102.87,271255.0
2019-10-29 13:00:00,102.89,103.33,102.85,103.08,217209.0,102.89,103.33,102.85,103.08,217209.0
2019-10-29 13:30:00,103.08,103.14,102.85,102.99,284359.0,103.08,103.14,102.85,102.99,284359.0
2019-10-29 14:00:00,103.0,103.0,102.74,102.82,57069.0,103.0,103.0,102.74,102.82,57069.0
2019-10-29 14:30:00,102.83,102.95,102.81,102.83,32827.0,102.83,102.95,102.81,102.83,32827.0
2019-10-29 15:00:00,102.84,103.04,102.81,102.94,220484.0,102.84,103.04,102.81,102.94,220484.0
2019-10-29 15:30:00,102.94,103.08,102.82,102.91,380184.0,102.94,103.08,102.82,102.91,380184.0
2019-10-30 09:30:00,102.85,103.09,102.1,103.04,225844.0,102.85,103.09,102.1,103.04,225844.0
2019-10-30 10:00:00,103.05,103.08,102.2,102.29,114910.0,103.05,103.08,102.2,102.29,114910.0
2019-10-30 10:30:00,102.28,102.73,102.06,102.49,103073.0,102.28,102.73,102.06,102.49,103073.0
2019-10-30 11:00:00,102.48,102.5,102.14,102.27,106389.0,102.48,102.5,102.14,102.27,106389.0
2019-10-30 11:30:00,102.26,102.44,102.1,102.38,212855.0,102.26,102.44,102.1,102.38,212855.0
2019-10-30 12:00:00,102.38,102.42,102.12,102.37,118061.0,102.38,102.42,102.12,102.37,118061.0
2019-10-30 12:30:00,102.38,102.44,101.74,101.83,148146.0,102.38,102.44,101.74,101.83,148146.0
2019-10-30 13:00:00,101.84,102.05,101.84,101.9,89401.0,101.84,102.05,101.84,101.9,89401.0
2019-10-30 13:30:00,101.91,101.94,101.41,101.43,114710.0,101.91,101.94,101.41,101.43,114710.0
2019-10-30 14:00:00,101.43,101.92,101.27,101.84,82431.0,101.43,101.92,101.27,101.84,82431.0
2019-10-30 14:30:00,101.86,102.26,101.63,102.22,60497.0,101.86,102.26,101.63,102.22,60497.0
2019-10-30 15:00:00,102.24,102.7,102.22,102.62,122004.0,102.24,102.7,102.22,102.62,122004.0
2019-10-30 15:30:00,102.62,103.09,102.6,102.94,301630.0,102.62,103.09,102.6,102.94,301630.0
2019-10-31 09:30:00,102.13,102.95,101.94,102.82,169258.0,102.13,102.95,101.94,102.82,169258.0
2019-10-31 10:00:00,102.78,102.81,101.92,102.23,120244.0,102.78,102.81,101.92,102.23,120244.0
2019-10-31 10:30:00,102.24,102.88,101.95,102.88,107472.0,102.24,102.88,101.95,102.88,107472.0
2019-10-31 11:00:00,102.85,102.89,102.12,102.12,132310.0,102.85,102.89,102.12,102.12,132310.0
2019-10-31 11:30:00,102.12,102.26,101.91,101.91,224806.0,102.12,102.26,101.91,101.91,224806.0
2019-10-31 12:00:00,101.93,101.93,101.46,101.46,181170.0,101.93,101.93,101.46,101.46,181170.0
2019-10-31 12:30:00,101.45,101.55,100.89,100.95,287127.0,101.45,101.55,100.89,100.95,287127.0
2019-10-31 13:00:00,100.95,101.11,100.82,100.9,333054.0,100.95,101.11,100.82,100.9,333054.0
2019-10-31 13:30:00,100.9,101.17,100.9,101.15,371666.0,100.9,101.17,100.9,101.15,371666.0
2019-10-31 14:00:00,101.13,101.85,101.11,101.83,79788.0,101.13,101.85,101.11,101.83,79788.0
2019-10-31 14:30:00,101.82,102.15,101.82,102.01,89185.0,101.82,102.15,101.82,102.01,89185.0
2019-10-31 15:00:00,102.01,102.04,101.87,101.93,130948.0,102.01,102.04,101.87,101.93,130948.0
2019-10-31 15:30:00,101.95,102.0,101.77,101.89,464670.0,101.95,102.0,101.77,101.89,464670.0
2019-11-01 09:30:00,103.05,103.5,102.5,102.75,709233.0,103.05,103.5,102.5,102.75,709233.0
2019-11-01 10:00:00,102.74,103.6,102.65,103.37,675430.0,102.74,103.6,102.65,103.37,675430.0
2019-11-01 10:30:00,103.42,103.53,103.32,103.38,492829.0,103.42,103.53,103.32,103.38,492829.0
2019-11-01 11:00:00,103.38,103.38,102.92,103.15,224101.0,103.38,103.38,102.92,103.15,224101.0
2019-11-01 11:30:00,103.16,103.66,103.09,103.5,292338.0,103.16,103.66,103.09,103.5,292338.0
2019-11-01 12:00:00,103.46,103.52,103.05,103.44,383045.0,103.46,103.52,103.05,103.44,383045.0
2019-11-01 12:30:00,103.44,103.8,103.43,103.77,242470.0,103.44,103.8,103.43,103.77,242470.0
2019-11-01 13:00:00,103.76,104.03,103.76,103.95,247107.0,103.76,104.03,103.76,103.95,247107.0
2019-11-01 13:30:00,103.95,103.98,103.85,103.97,85993.0,103.95,103.98,103.85,103.97,85993.0
2019-11-01 14:00:00,103.97,104.05,103.9,104.02,363392.0,103.97,104.05,103.9,104.02,363392.0
2019-11-01 14:30:00,104.02,104.06,103.91,103.95,184321.0,104.02,104.06,103.91,103.95,184321.0
2019-11-01 15:00:00,103.97,104.05,103.92,104.02,121662.0,103.97,104.05,103.92,104.02,121662.0
2019-11-01 15:30:00,104.02,104.64,103.99,104.62,439577.0,104.02,104.64,103.99,104.62,439577.0
2019-11-04 09:30:00,106.89,110.24,106.51,110.23,1618280.0,106.89,110.24,106.51,110.23,1618280.0
2019-11-04 10:00:00,110.25,110.35,108.89,110.16,910156.0,110.25,110.35,108.89,110.16,910156.0
2019-11-04 10:30:00,110.2,110.65,110.0,110.53,495703.0,110.2,110.65,110.0,110.53,495703.0
2019-11-04 11:00:00,110.53,111.0,109.15,109.36,553783.0,110.53,111.0,109.15,109.36,553783.0
2019-11-04 11:30:00,109.36,109.67,108.97,109.4,431636.0,109.36,109.67,108.97,109.4,431636.0
2019-11-04 12:00:00,109.45,109.91,108.99,109.2,306220.0,109.45,109.91,108.99,109.2,306220.0
2019-11-04 12:30:00,109.2,109.2,108.44,108.94,329977.0,109.2,109.2,108.44,108.94,329977.0
2019-11-04 13:00:00,108.96,109.17,108.8,109.13,159253.0,108.96,109.17,108.8,109.13,159253.0
2019-11-04 13:30:00,109.13,109.7,109.04,109.49,138371.0,109.13,109.7,109.04,109.49,138371.0
2019-11-04 14:00:00,109.49,110.03,109.48,109.95,142212.0,109.49,110.03,109.48,109.95,142212.0
2019-11-04 14:30:00,109.95,110.34,109.85,110.25,159607.0,109.95,110.34,109.85,110.25,159607.0
2019-11-04 15:00:00,110.24,110.43,109.86,110.02,307430.0,110.24,110.43,109.86,110.02,307430.0
2019-11-04 15:30:00,110.01,110.17,109.11,109.63,518629.0,110.01,110.17,109.11,109.63,518629.0
2019-11-05 09:30:00,110.9,111.0,108.71,108.9,653206.0,110.9,111.0,108.71,108.9,653206.0
2019-11-05 10:00:00,108.97,109.41,108.05,108.28,519988.0,108.97,109.41,108.05,108.28,519988.0
2019-11-05 10:30:00,108.3,108.52,107.83,107.85,358319.0,108.3,108.52,107.83,107.85,358319.0
2019-11-05 11:00:00,107.87,107.89,106.92,107.01,1103321.0,107.87,107.89,106.92,107.01,1103321.0
2019-11-05 11:30:00,107.02,107.2,106.86,107.05,522925.0,107.02,107.2,106.86,107.05,522925.0
2019-11-05 12:00:00,107.06,107.98,107.05,107.4,222009.0,107.06,107.98,107.05,107.4,222009.0
2019-11-05 12:30:00,107.4,107.43,107.12,107.21,187789.0,107.4,107.43,107.12,107.21,187789.0
2019-11-05 13:00:00,107.21,107.84,107.11,107.81,115730.0,107.21,107.84,107.11,107.81,115730.0
2019-11-05 13:30:00,107.8,107.98,107.45,107.59,105835.0,107.8,107.98,107.45,107.59,105835.0
2019-11-05 14:00:00,107.57,108.04,107.48,107.87,87336.0,107.57,108.04,107.48,107.87,87336.0
2019-11-05 14:30:00,107.9,108.15,107.83,108.06,154947.0,107.9,108.15,107.83,108.06,154947.0
2019-11-05 15:00:00,108.08,108.09,107.83,107.84,184201.0,108.08,108.09,107.83,107.84,184201.0
2019-11-05 15:30:00,107.84,108.25,107.84,108.05,498722.0,107.84,108.25,107.84,108.05,498722.0
2019-11-06 09:30:00,109.11,109.15,108.22,108.63,340088.0,109.11,109.15,108.22,108.63,340088.0
2019-11-06 10:00:00,108.66,109.02,107.86,107.88,346151.0,108.66,109.02,107.86,107.88,346151.0
2019-11-06 10:30:00,107.9,107.91,107.15,107.3,264557.0,107.9,107.91,107.15,107.3,264557.0
2019-11-06 11:00:00,107.3,107.41,107.1,107.19,151933.0,107.3,107.41,107.1,107.19,151933.0
2019-11-06 11:30:00,107.2,107.41,106.75,106.91,165449.0,107.2,107.41,106.75,106.91,165449.0
2019-11-06 12:00:00,106.93,106.99,106.78,106.82,109088.0,106.93,106.99,106.78,106.82,109088.0
2019-11-06 12:30:00,106.84,106.91,106.62,106.72,129649.0,106.84,106.91,106.62,106.72,129649.0
2019-11-06 13:00:00,106.73,107.03,106.7,106.9,110319.0,106.73,107.03,106.7,106.9,110319.0
2019-11-06 13:30:00,106.88,107.4,106.71,107.35,106664.0,106.88,107.4,106.71,107.35,106664.0
2019-11-06 14:00:00,107.35,107.53,107.29,107.51,123853.0,107.35,107.53,107.29,107.51,123853.0
2019-11-06 14:30:00,107.51,107.63,107.25,107.27,101255.0,107.51,107.63,107.25,107.27,101255.0
2019-11-06 15:00:00,107.28,107.39,107.04,107.2,181318.0,107.28,107.39,107.04,107.2,181318.0
2019-11-06 15:30:00,107.2,107.42,107.03,107.36,481319.0,107.2,107.42,107.03,107.36,481319.0
2019-11-07 09:30:00,115.43,117.91,115.25,117.9,3968281.0,115.43,117.91,115.25,117.9,3968281.0
2019-11-07 10:00:00,117.9,119.25,117.0,119.25,2093150.0,117.9,119.25,117.0,119.25,2093150.0
2019-11-07 10:30:00,119.26,120.67,119.17,120.24,1236754.0,119.26,120.67,119.17,120.24,1236754.0
2019-11-07 11:00:00,120.26,121.58,119.8,120.65,794971.0,120.26,121.58,119.8,120.65,794971.0
2019-11-07 11:30:00,120.62,121.22,119.99,121.07,641172.0,120.62,121.22,119.99,121.07,641172.0
2019-11-07 12:00:00,121.05,121.25,120.5,120.86,387262.0,121.05,121.25,120.5,120.86,387262.0
2019-11-07 12:30:00,120.87,121.25,120.76,120.86,301792.0,120.87,121.25,120.76,120.86,301792.0
2019-11-07 13:00:00,120.82,121.11,120.45,120.48,300759.0,120.82,121.11,120.45,120.48,300759.0
2019-11-07 13:30:00,120.44,120.55,119.88,120.06,289483.0,120.44,120.55,119.88,120.06,289483.0
2019-11-07 14:00:00,120.07,120.93,120.02,120.85,254666.0,120.07,120.93,120.02,120.85,254666.0
2019-11-07 14:30:00,120.89,121.0,119.98,120.69,422997.0,120.89,121.0,119.98,120.69,422997.0
2019-11-07 15:00:00,120.78,121.0,120.13,120.93,317561.0,120.78,121.0,120.13,120.93,317561.0
2019-11-07 15:30:00,120.93,122.2,120.8,121.9,1156733.0,120.93,122.2,120.8,121.9,1156733.0
2019-11-08 09:30:00,123.2,125.8,122.0,125.29,1974184.0,123.2,125.8,122.0,125.29,1974184.0
2019-11-08 10:00:00,125.25,127.24,124.11,127.21,1441818.0,125.25,127.24,124.11,127.21,1441818.0
2019-11-08 10:30:00,127.23,127.26,125.81,126.01,859585.0,127.23,127.26,125.81,126.01,859585.0
2019-11-08 11:00:00,126.02,126.33,124.23,124.25,733551.0,126.02,126.33,124.23,124.25,733551.0
2019-11-08 11:30:00,124.24,125.6,124.21,125.05,489581.0,124.24,125.6,124.21,125.05,489581.0
2019-11-08 12:00:00,125.14,125.65,124.82,125.36,232227.0,125.14,125.65,124.82,125.36,232227.0
2019-11-08 12:30:00,125.35,125.53,124.96,125.12,210850.0,125.35,125.53,124.96,125.12,210850.0
2019-11-08 13:00:00,125.1,125.27,124.0,124.07,263806.0,125.1,125.27,124.0,124.07,263806.0
2019-11-08 13:30:00,124.06,124.68,123.86,124.25,301149.0,124.06,124.68,123.86,124.25,301149.0
2019-11-08 14:00:00,124.25,125.25,124.08,124.93,276690.0,124.25,125.25,124.08,124.93,276690.0
2019-11-08 14:30:00,124.91,125.19,124.35,124.63,250555.0,124.91,125.19,124.35,124.63,250555.0
2019-11-08 15:00:00,124.66,124.88,124.33,124.75,211760.0,124.66,124.88,124.33,124.75,211760.0
2019-11-08 15:30:00,124.75,124.96,124.23,124.6,526883.0,124.75,124.96,124.23,124.6,526883.0
2019-11-11 09:30:00,122.7,122.74,120.26,121.49,851892.0,122.7,122.74,120.26,121.49,851892.0
2019-11-11 10:00:00,121.54,121.58,120.65,121.08,325378.0,121.54,121.58,120.65,121.08,325378.0
2019-11-11 10:30:00,121.15,121.88,121.0,121.26,247393.0,121.15,121.88,121.0,121.26,247393.0
2019-11-11 11:00:00,121.25,121.83,121.0,121.21,144949.0,121.25,121.83,121.0,121.21,144949.0
2019-11-11 11:30:00,121.21,121.7,121.11,121.23,173146.0,121.21,121.7,121.11,121.23,173146.0
2019-11-11 12:00:00,121.21,121.32,120.89,121.21,147446.0,121.21,121.32,120.89,121.21,147446.0
2019-11-11 12:30:00,121.24,121.27,120.62,121.09,178172.0,121.24,121.27,120.62,121.09,178172.0
2019-11-11 13:00:00,121.09,121.09,120.63,120.82,114451.0,121.09,121.09,120.63,120.82,114451.0
2019-11-11 13:30:00,120.81,120.86,120.32,120.82,195945.0,120.81,120.86,120.32,120.82,195945.0
2019-11-11 14:00:00,120.81,121.1,120.58,120.64,112197.0,120.81,121.1,120.58,120.64,112197.0
2019-11-11 14:30:00,120.68,120.88,120.45,120.86,79002.0,120.68,120.88,120.45,120.86,79002.0
2019-11-11 15:00:00,120.86,121.25,120.78,120.89,121818.0,120.86,121.25,120.78,120.89,121818.0
2019-11-11 15:30:00,120.89,121.09,120.81,120.86,278161.0,120.89,121.09,120.81,120.86,278161.0
2019-11-12 09:30:00,120.17,122.35,120.17,121.09,427953.0,120.17,122.35,120.17,121.09,427953.0
2019-11-12 10:00:00,121.09,122.97,121.04,122.88,264985.0,121.09,122.97,121.04,122.88,264985.0
2019-11-12 10:30:00,122.86,123.25,122.24,122.24,199838.0,122.86,123.25,122.24,122.24,199838.0
2019-11-12 11:00:00,122.25,122.88,122.11,122.66,151517.0,122.25,122.88,122.11,122.66,151517.0
2019-11-12 11:30:00,122.61,123.18,122.49,122.8,148925.0,122.61,123.18,122.49,122.8,148925.0
2019-11-12 12:00:00,122.81,123.35,122.71,123.34,127994.0,122.81,123.35,122.71,123.34,127994.0
2019-11-12 12:30:00,123.34,123.48,122.63,122.86,171048.0,123.34,123.48,122.63,122.86,171048.0
2019-11-12 13:00:00,122.81,123.02,122.41,122.48,155999.0,122.81,123.02,122.41,122.48,155999.0
2019-11-12 13:30:00,122.48,122.56,122.1,122.45,101722.0,122.48,122.56,122.1,122.45,101722.0
2019-11-12 14:00:00,122.43,122.56,122.01,122.04,90796.0,122.43,122.56,122.01,122.04,90796.0
2019-11-12 14:30:00,122.05,122.05,121.41,121.55,156018.0,122.05,122.05,121.41,121.55,156018.0
2019-11-12 15:00:00,121.56,121.86,121.56,121.74,114339.0,121.56,121.86,121.56,121.74,114339.0
2019-11-12 15:30:00,121.74,121.94,121.55,121.78,304605.0,121.74,121.94,121.55,121.78,304605.0
2019-11-13 09:30:00,119.77,120.6,118.5,118.92,648076.0,119.77,120.6,118.5,118.92,648076.0
2019-11-13 10:00:00,118.98,119.26,117.85,118.1,469883.0,118.98,119.26,117.85,118.1,469883.0
2019-11-13 10:30:00,118.13,118.46,117.39,117.63,287231.0,118.13,118.46,117.39,117.63,287231.0
2019-11-13 11:00:00,117.62,118.26,117.2,118.08,223053.0,117.62,118.26,117.2,118.08,223053.0
2019-11-13 11:30:00,118.04,118.77,117.95,118.48,142870.0,118.04,118.77,117.95,118.48,142870.0
2019-11-13 12:00:00,118.47,118.6,117.73,117.75,95521.0,118.47,118.6,117.73,117.75,95521.0
2019-11-13 12:30:00,117.75,118.32,117.7,117.92,123322.0,117.75,118.32,117.7,117.92,123322.0
2019-11-13 13:00:00,117.99,118.14,117.75,118.12,79021.0,117.99,118.14,117.75,118.12,79021.0
2019-11-13 13:30:00,118.12,118.53,117.65,117.89,117049.0,118.12,118.53,117.65,117.89,117049.0
2019-11-13 14:00:00,117.87,118.3,117.85,117.95,81139.0,117.87,118.3,117.85,117.95,81139.0
2019-11-13 14:30:00,117.93,118.18,117.75,118.15,70413.0,117.93,118.18,117.75,118.15,70413.0
2019-11-13 15:00:00,118.16,118.27,118.03,118.03,59530.0,118.16,118.27,118.03,118.03,59530.0
2019-11-13 15:30:00,118.03,118.63,117.85,118.29,300198.0,118.03,118.63,117.85,118.29,300198.0
2019-11-14 09:30:00,118.0,118.41,116.96,117.04,384206.0,118.0,118.41,116.96,117.04,384206.0
2019-11-14 10:00:00,117.03,117.35,116.64,117.14,262535.0,117.03,117.35,116.64,117.14,262535.0
2019-11-14 10:30:00,117.15,117.77,116.82,116.82,176907.0,117.15,117.77,116.82,116.82,176907.0
2019-11-14 11:00:00,116.83,116.98,116.5,116.91,222504.0,116.83,116.98,116.5,116.91,222504.0
2019-11-14 11:30:00,116.91,117.0,116.36,116.42,171263.0,116.91,117.0,116.36,116.42,171263.0
2019-11-14 12:00:00,116.39,116.64,116.33,116.63,115781.0,116.39,116.64,116.33,116.63,115781.0
2019-11-14 12:30:00,116.63,118.33,116.57,117.8,410793.0,116.63,118.33,116.57,117.8,410793.0
2019-11-14 13:00:00,117.86,118.32,117.61,117.79,223175.0,117.86,118.32,117.61,117.79,223175.0
2019-11-14 13:30:00,117.79,118.2,117.67,117.9,108544.0,117.79,118.2,117.67,117.9,108544.0
2019-11-14 14:00:00,117.89,118.2,117.86,118.14,67293.0,117.89,118.2,117.86,118.14,67293.0
2019-11-14 14:30:00,118.14,118.33,117.94,118.21,72137.0,118.14,118.33,117.94,118.21,72137.0
2019-11-14 15:00:00,118.2,118.48,118.13,118.25,88030.0,118.2,118.48,118.13,118.25,88030.0
2019-11-14 15:30:00,118.26,118.28,117.91,118.2,242339.0,118.26,118.28,117.91,118.2,242339.0
2019-11-15 09:30:00,118.74,119.7,118.12,118.89,662708.0,118.74,119.7,118.12,118.89,662708.0
2019-11-15 10:00:00,118.9,119.76,118.83,119.0,419375.0,118.9,119.76,118.83,119.0,419375.0
2019-11-15 10:30:00,119.01,119.3,119.0,119.15,206142.0,119.01,119.3,119.0,119.15,206142.0
2019-11-15 11:00:00,119.19,119.3,118.46,118.86,194293.0,119.19,119.3,118.46,118.86,194293.0
2019-11-15 11:30:00,118.86,118.87,118.07,118.12,176967.0,118.86,118.87,118.07,118.12,176967.0
2019-11-15 12:00:00,118.12,118.73,117.93,118.65,136916.0,118.12,118.73,117.93,118.65,136916.0
2019-11-15 12:30:00,118.64,118.85,118.31,118.38,120287.0,118.64,118.85,118.31,118.38,120287.0
2019-11-15 13:00:00,118.37,118.47,118.18,118.39,59007.0,118.37,118.47,118.18,118.39,59007.0
2019-11-15 13:30:00,118.42,118.48,118.01,118.17,78761.0,118.42,118.48,118.01,118.17,78761.0
2019-11-15 14:00:00,118.15,118.22,117.72,117.73,114583.0,118.15,118.22,117.72,117.73,114583.0
2019-11-15 14:30:00,117.72,117.79,117.52,117.54,84213.0,117.72,117.79,117.52,117.54,84213.0
2019-11-15 15:00:00,117.52,117.53,116.9,116.97,136409.0,117.52,117.53,116.9,116.97,136409.0
2019-11-15 15:30:00,116.98,117.26,116.76,117.12,306987.0,116.98,117.26,116.76,117.12,306987.0
2019-11-18 09:30:00,117.31,117.59,116.2,116.95,319206.0,117.31,117.59,116.2,116.95,319206.0
2019-11-18 10:00:00,116.92,117.3,115.81,116.13,198607.0,116.92,117.3,115.81,116.13,198607.0
2019-11-18 10:30:00,116.15,116.45,115.91,116.13,116256.0,116.15,116.45,115.91,116.13,116256.0
2019-11-18 11:00:00,116.12,116.9,116.02,116.89,132295.0,116.12,116.9,116.02,116.89,132295.0
2019-11-18 11:30:00,116.9,117.3,116.6,116.8,115749.0,116.9,117.3,116.6,116.8,115749.0
2019-11-18 12:00:00,116.84,116.92,115.85,115.92,114749.0,116.84,116.92,115.85,115.92,114749.0
2019-11-18 12:30:00,115.92,116.17,115.87,115.92,94780.0,115.92,116.17,115.87,115.92,94780.0
2019-11-18 13:00:00,115.9,116.09,115.7,115.99,94772.0,115.9,116.09,115.7,115.99,94772.0
2019-11-18 13:30:00,116.0,116.03,115.7,115.88,63658.0,116.0,116.03,115.7,115.88,63658.0
2019-11-18 14:00:00,115.88,116.6,115.87,116.57,68613.0,115.88,116.6,115.87,116.57,68613.0
2019-11-18 14:30:00,116.56,116.76,116.46,116.6,100178.0,116.56,116.76,116.46,116.6,100178.0
2019-11-18 15:00:00,116.6,116.62,116.21,116.22,71849.0,116.6,116.62,116.21,116.22,71849.0
2019-11-18 15:30:00,116.2,116.53,116.11,116.53,290223.0,116.2,116.53,116.11,116.53,290223.0
2019-11-19 09:30:00,117.92,117.95,116.65,117.31,293515.0,117.92,117.95,116.65,117.31,293515.0
2019-11-19 10:00:00,117.27,117.35,116.26,116.51,134259.0,117.27,117.35,116.26,116.51,134259.0
2019-11-19 10:30:00,116.48,116.5,115.27,115.49,185445.0,116.48,116.5,115.27,115.49,185445.0
2019-11-19 11:00:00,115.5,115.88,115.26,115.79,148315.0,115.5,115.88,115.26,115.79,148315.0
2019-11-19 11:30:00,115.81,115.91,115.4,115.8,131487.0,115.81,115.91,115.4,115.8,131487.0
2019-11-19 12:00:00,115.81,116.05,115.59,115.98,77320.0,115.81,116.05,115.59,115.98,77320.0
2019-11-19 12:30:00,115.98,116.28,115.75,116.23,80291.0,115.98,116.28,115.75,116.23,80291.0
2019-11-19 13:00:00,116.25,116.44,116.07,116.44,72182.0,116.25,116.44,116.07,116.44,72182.0
2019-11-19 13:30:00,116.42,116.49,115.86,115.96,80110.0,116.42,116.49,115.86,115.96,80110.0
2019-11-19 14:00:00,115.98,116.2,115.75,116.08,57369.0,115.98,116.2,115.75,116.08,57369.0
2019-11-19 14:30:00,116.07,116.07,115.76,115.79,78040.0,116.07,116.07,115.76,115.79,78040.0
2019-11-19 15:00:00,115.81,115.88,115.63,115.69,67310.0,115.81,115.88,115.63,115.69,67310.0
2019-11-19 15:30:00,115.69,115.94,115.64,115.65,252505.0,115.69,115.94,115.64,115.65,252505.0
2019-11-20 09:30:00,114.5,114.81,113.4,114.67,297489.0,114.5,114.81,113.4,114.67,297489.0
2019-11-20 10:00:00,114.66,115.63,114.59,115.18,191236.0,114.66,115.63,114.59,115.18,191236.0
2019-11-20 10:30:00,115.17,116.03,115.16,115.94,143605.0,115.17,116.03,115.16,115.94,143605.0
2019-11-20 11:00:00,115.96,116.23,115.6,116.1,102956.0,115.96,116.23,115.6,116.1,102956.0
2019-11-20 11:30:00,116.12,116.83,115.97,116.44,140461.0,116.12,116.83,115.97,116.44,140461.0
2019-11-20 12:00:00,116.41,116.9,116.34,116.82,107687.0,116.41,116.9,116.34,116.82,107687.0
2019-11-20 12:30:00,116.83,116.91,115.59,115.85,148478.0,116.83,116.91,115.59,115.85,148478.0
2019-11-20 13:00:00,115.87,116.09,114.38,114.56,275959.0,115.87,116.09,114.38,114.56,275959.0
2019-11-20 13:30:00,114.63,114.84,114.24,114.75,183033.0,114.63,114.84,114.24,114.75,183033.0
2019-11-20 14:00:00,114.79,115.08,114.61,114.97,115047.0,114.79,115.08,114.61,114.97,115047.0
2019-11-20 14:30:00,114.98,114.99,114.65,114.73,77503.0,114.98,114.99,114.65,114.73,77503.0
2019-11-20 15:00:00,114.72,114.99,114.56,114.63,107856.0,114.72,114.99,114.56,114.63,107856.0
2019-11-20 15:30:00,114.63,114.92,113.95,114.82,335735.0,114.63,114.92,113.95,114.82,335735.0
2019-11-21 09:30:00,114.28,115.61,113.94,115.06,437563.0,114.28,115.61,113.94,115.06,437563.0
2019-11-21 10:00:00,115.04,115.37,114.52,115.1,192660.0,115.04,115.37,114.52,115.1,192660.0
2019-11-21 10:30:00,115.08,116.28,114.92,115.75,204100.0,115.08,116.28,114.92,115.75,204100.0
2019-11-21 11:00:00,115.82,116.05,115.43,115.86,142761.0,115.82,116.05,115.43,115.86,142761.0
2019-11-21 11:30:00,115.87,116.07,115.45,115.59,134422.0,115.87,116.07,115.45,115.59,134422.0
2019-11-21 12:00:00,115.59,116.2,115.5,115.65,122844.0,115.59,116.2,115.5,115.65,122844.0
2019-11-21 12:30:00,115.67,115.84,115.43,115.72,74467.0,115.67,115.84,115.43,115.72,74467.0
2019-11-21 13:00:00,115.69,115.9,115.52,115.84,70961.0,115.69,115.9,115.52,115.84,70961.0
2019-11-21 13:30:00,115.87,116.17,115.81,115.9,70845.0,115.87,116.17,115.81,115.9,70845.0
2019-11-21 14:00:00,115.89,115.94,115.53,115.83,87681.0,115.89,115.94,115.53,115.83,87681.0
2019-11-21 14:30:00,115.82,115.82,115.57,115.63,67566.0,115.82,115.82,115.57,115.63,67566.0
2019-11-21 15:00:00,115.62,115.79,115.43,115.56,99900.0,115.62,115.79,115.43,115.56,99900.0
2019-11-21 15:30:00,115.57,115.78,115.48,115.66,305163.0,115.57,115.78,115.48,115.66,305163.0
2019-11-22 09:30:00,116.35,118.09,115.62,117.79,387474.0,116.35,118.09,115.62,117.79,387474.0
2019-11-22 10:00:00,117.75,118.47,117.61,117.78,270106.0,117.75,118.47,117.61,117.78,270106.0
2019-11-22 10:30:00,117.77,117.86,117.21,117.38,156382.0,117.77,117.86,117.21,117.38,156382.0
2019-11-22 11:00:00,117.39,117.7,116.8,117.17,130739.0,117.39,117.7,116.8,117.17,130739.0
2019-11-22 11:30:00,117.1,117.27,116.88,117.07,105674.0,117.1,117.27,116.88,117.07,105674.0
2019-11-22 12:00:00,117.06,117.41,117.0,117.34,96591.0,117.06,117.41,117.0,117.34,96591.0
2019-11-22 12:30:00,117.35,117.8,117.05,117.72,76274.0,117.35,117.8,117.05,117.72,76274.0
2019-11-22 13:00:00,117.74,118.24,117.72,118.02,144056.0,117.74,118.24,117.72,118.02,144056.0
2019-11-22 13:30:00,118.02,118.22,117.96,118.04,125004.0,118.02,118.22,117.96,118.04,125004.0
2019-11-22 14:00:00,118.05,118.23,117.76,118.02,91029.0,118.05,118.23,117.76,118.02,91029.0
2019-11-22 14:30:00,118.07,118.51,117.97,118.48,155719.0,118.07,118.51,117.97,118.48,155719.0
2019-11-22 15:00:00,118.5,118.66,118.07,118.19,135121.0,118.5,118.66,118.07,118.19,135121.0
2019-11-22 15:30:00,118.16,118.29,117.9,117.98,263809.0,118.16,118.29,117.9,117.98,263809.0
2019-11-25 09:30:00,119.2,120.41,118.68,119.77,507151.0,119.2,120.41,118.68,119.77,507151.0
2019-11-25 10:00:00,119.74,120.73,119.28,120.5,290997.0,119.74,120.73,119.28,120.5,290997.0
2019-11-25 10:30:00,120.5,120.72,119.98,120.04,223643.0,120.5,120.72,119.98,120.04,223643.0
2019-11-25 11:00:00,120.04,120.7,119.9,120.06,197289.0,120.04,120.7,119.9,120.06,197289.0
2019-11-25 11:30:00,120.07,120.36,119.67,120.25,104198.0,120.07,120.36,119.67,120.25,104198.0
2019-11-25 12:00:00,120.26,120.85,120.23,120.79,121939.0,120.26,120.85,120.23,120.79,121939.0
2019-11-25 12:30:00,120.8,121.26,120.79,120.91,125314.0,120.8,121.26,120.79,120.91,125314.0
2019-11-25 13:00:00,120.92,121.0,120.62,120.8,58694.0,120.92,121.0,120.62,120.8,58694.0
2019-11-25 13:30:00,120.79,121.19,120.67,121.16,66003.0,120.79,121.19,120.67,121.16,66003.0
2019-11-25 14:00:00,121.12,121.3,120.83,120.91,65616.0,121.12,121.3,120.83,120.91,65616.0
2019-11-25 14:30:00,120.89,120.99,120.79,120.85,60835.0,120.89,120.99,120.79,120.85,60835.0
2019-11-25 15:00:00,120.84,120.88,120.33,120.56,122849.0,120.84,120.88,120.33,120.56,122849.0
2019-11-25 15:30:00,120.56,120.63,120.13,120.31,299455.0,120.56,120.63,120.13,120.31,299455.0
2019-11-26 09:30:00,120.01,120.44,118.72,119.0,274302.0,120.01,120.44,118.72,119.0,274302.0
2019-11-26 10:00:00,118.98,118.98,118.2,118.29,193223.0,118.98,118.98,118.2,118.29,193223.0
2019-11-26 10:30:00,118.27,118.78,118.19,118.57,111547.0,118.27,118.78,118.19,118.57,111547.0
2019-11-26 11:00:00,118.6,119.05,118.45,118.76,95993.0,118.6,119.05,118.45,118.76,95993.0
2019-11-26 11:30:00,118.81,119.38,118.7,118.89,108470.0,118.81,119.38,118.7,118.89,108470.0
2019-11-26 12:00:00,118.86,119.34,118.76,119.34,61480.0,118.86,119.34,118.76,119.34,61480.0
2019-11-26 12:30:00,119.34,120.0,119.28,119.54,116806.0,119.34,120.0,119.28,119.54,116806.0
2019-11-26 13:00:00,119.55,119.75,119.3,119.37,53844.0,119.55,119.75,119.3,119.37,53844.0
2019-11-26 13:30:00,119.38,119.39,118.98,119.06,63102.0,119.38,119.39,118.98,119.06,63102.0
2019-11-26 14:00:00,119.02,119.32,118.92,118.93,67795.0,119.02,119.32,118.92,118.93,67795.0
2019-11-26 14:30:00,118.97,119.0,118.52,118.58,73491.0,118.97,119.0,118.52,118.58,73491.0
2019-11-26 15:00:00,118.59,118.7,118.38,118.68,79694.0,118.59,118.7,118.38,118.68,79694.0
2019-11-26 15:30:00,118.67,119.12,118.1,118.1,414417.0,118.67,119.12,118.1,118.1,414417.0
2019-11-27 09:30:00,119.18,119.84,118.87,119.22,293100.0,119.18,119.84,118.87,119.22,293100.0
2019-11-27 10:00:00,119.22,119.22,118.44,118.85,230498.0,119.22,119.22,118.44,118.85,230498.0
2019-11-27 10:30:00,118.88,119.22,118.62,118.7,96470.0,118.88,119.22,118.62,118.7,96470.0
2019-11-27 11:00:00,118.73,119.33,118.73,119.18,102625.0,118.73,119.33,118.73,119.18,102625.0
2019-11-27 11:30:00,119.2,119.2,118.71,118.86,77291.0,119.2,119.2,118.71,118.86,77291.0
2019-11-27 12:00:00,118.83,119.39,118.8,119.32,58358.0,118.83,119.39,118.8,119.32,58358.0
2019-11-27 12:30:00,119.31,119.35,118.69,118.96,75554.0,119.31,119.35,118.69,118.96,75554.0
2019-11-27 13:00:00,118.96,119.38,118.82,119.36,65598.0,118.96,119.38,118.82,119.36,65598.0
2019-11-27 13:30:00,119.36,119.52,119.21,119.37,83582.0,119.36,119.52,119.21,119.37,83582.0
2019-11-27 14:00:00,119.4,119.65,119.11,119.58,112844.0,119.4,119.65,119.11,119.58,112844.0
2019-11-27 14:30:00,119.55,119.63,119.26,119.39,85326.0,119.55,119.63,119.26,119.39,85326.0
2019-11-27 15:00:00,119.39,119.54,119.34,119.37,108466.0,119.39,119.54,119.34,119.37,108466.0
2019-11-27 15:30:00,119.37,119.58,119.28,119.58,338019.0,119.37,119.58,119.28,119.58,338019.0
2019-11-29 09:30:00,118.3,118.54,117.6,118.32,306573.0,118.3,118.54,117.6,118.32,306573.0
2019-11-29 10:00:00,118.3,118.69,118.07,118.51,160951.0,118.3,118.69,118.07,118.51,160951.0
2019-11-29 10:30:00,118.49,118.57,118.22,118.41,179518.0,118.49,118.57,118.22,118.41,179518.0
2019-11-29 11:00:00,118.4,118.54,118.15,118.35,134503.0,118.4,118.54,118.15,118.35,134503.0
2019-11-29 11:30:00,118.32,118.5,118.23,118.31,155726.0,118.32,118.5,118.23,118.31,155726.0
2019-11-29 12:00:00,118.32,118.44,118.09,118.21,259818.0,118.32,118.44,118.09,118.21,259818.0
2019-11-29 12:30:00,118.22,118.56,118.04,118.54,232500.0,118.22,118.56,118.04,118.54,232500.0
2019-12-02 09:30:00,118.39,119.77,118.15,119.49,290511.0,118.39,119.77,118.15,119.49,290511.0
2019-12-02 10:00:00,119.38,119.46,117.63,117.87,210501.0,119.38,119.46,117.63,117.87,210501.0
2019-12-02 10:30:00,117.87,118.0,117.1,117.2,112809.0,117.87,118.0,117.1,117.2,112809.0
2019-12-02 11:00:00,117.21,117.49,116.88,117.29,104616.0,117.21,117.49,116.88,117.29,104616.0
2019-12-02 11:30:00,117.25,117.44,116.99,117.27,86736.0,117.25,117.44,116.99,117.27,86736.0
2019-12-02 12:00:00,117.32,117.57,116.9,117.15,103102.0,117.32,117.57,116.9,117.15,103102.0
2019-12-02 12:30:00,117.14,117.14,116.4,116.49,84503.0,117.14,117.14,116.4,116.49,84503.0
2019-12-02 13:00:00,116.48,116.93,116.48,116.76,62923.0,116.48,116.93,116.48,116.76,62923.0
2019-12-02 13:30:00,116.78,117.04,116.67,116.94,58226.0,116.78,117.04,116.67,116.94,58226.0
2019-12-02 14:00:00,116.98,117.32,116.74,117.17,70865.0,116.98,117.32,116.74,117.17,70865.0
2019-12-02 14:30:00,117.18,117.61,117.14,117.58,41180.0,117.18,117.61,117.14,117.58,41180.0
2019-12-02 15:00:00,117.55,117.59,117.18,117.3,109503.0,117.55,117.59,117.18,117.3,109503.0
2019-12-02 15:30:00,117.21,117.55,117.17,117.45,128571.0,117.21,117.55,117.17,117.45,128571.0
2019-12-03 09:30:00,115.11,116.02,113.3,113.84,728634.0,115.11,116.02,113.3,113.84,728634.0
2019-12-03 10:00:00,113.8,114.62,113.64,114.29,235026.0,113.8,114.62,113.64,114.29,235026.0
2019-12-03 10:30:00,114.3,114.37,113.3,113.65,161189.0,114.3,114.37,113.3,113.65,161189.0
2019-12-03 11:00:00,113.67,113.85,113.5,113.57,118515.0,113.67,113.85,113.5,113.57,118515.0
2019-12-03 11:30:00,113.59,113.89,113.44,113.72,136133.0,113.59,113.89,113.44,113.72,136133.0
2019-12-03 12:00:00,113.68,114.75,113.61,114.69,144036.0,113.68,114.75,113.61,114.69,144036.0
2019-12-03 12:30:00,114.71,114.72,114.16,114.25,65641.0,114.71,114.72,114.16,114.25,65641.0
2019-12-03 13:00:00,114.24,114.88,114.0,114.88,70716.0,114.24,114.88,114.0,114.88,70716.0
2019-12-03 13:30:00,114.87,115.17,114.54,114.68,80735.0,114.87,115.17,114.54,114.68,80735.0
2019-12-03 14:00:00,114.65,114.86,114.23,114.4,55650.0,114.65,114.86,114.23,114.4,55650.0
2019-12-03 14:30:00,114.38,114.58,114.21,114.43,77524.0,114.38,114.58,114.21,114.43,77524.0
2019-12-03 15:00:00,114.41,114.67,114.21,114.62,82062.0,114.41,114.67,114.21,114.62,82062.0
2019-12-03 15:30:00,114.61,114.91,114.27,114.83,261240.0,114.61,114.91,114.27,114.83,261240.0
2019-12-04 09:30:00,115.68,115.86,114.61,115.2,233905.0,115.68,115.86,114.61,115.2,233905.0
2019-12-04 10:00:00,115.19,115.91,115.01,115.41,89819.0,115.19,115.91,115.01,115.41,89819.0
2019-12-04 10:30:00,115.43,115.7,115.37,115.54,61815.0,115.43,115.7,115.37,115.54,61815.0
2019-12-04 11:00:00,115.57,115.8,115.41,115.65,77056.0,115.57,115.8,115.41,115.65,77056.0
2019-12-04 11:30:00,115.66,115.68,115.33,115.38,37101.0,115.66,115.68,115.33,115.38,37101.0
2019-12-04 12:00:00,115.39,115.58,115.18,115.21,53549.0,115.39,115.58,115.18,115.21,53549.0
2019-12-04 12:30:00,115.22,115.37,115.15,115.22,46524.0,115.22,115.37,115.15,115.22,46524.0
2019-12-04 13:00:00,115.25,115.34,114.93,115.17,41741.0,115.25,115.34,114.93,115.17,41741.0
2019-12-04 13:30:00,115.17,115.27,114.75,114.8,44468.0,115.17,115.27,114.75,114.8,44468.0
2019-12-04 14:00:00,114.81,114.86,114.39,114.45,61457.0,114.81,114.86,114.39,114.45,61457.0
2019-12-04 14:30:00,114.45,114.48,114.2,114.23,67496.0,114.45,114.48,114.2,114.23,67496.0
2019-12-04 15:00:00,114.26,114.26,113.91,114.23,81294.0,114.26,114.26,113.91,114.23,81294.0
2019-12-04 15:30:00,114.23,114.4,114.01,114.21,199869.0,114.23,114.4,114.01,114.21,199869.0
2019-12-05 09:30:00,115.55,117.32,115.02,116.38,411128.0,115.55,117.32,115.02,116.38,411128.0
2019-12-05 10:00:00,116.34,116.38,115.33,115.57,191894.0,116.34,116.38,115.33,115.57,191894.0
2019-12-05 10:30:00,115.57,115.57,114.87,115.39,241217.0,115.57,115.57,114.87,115.39,241217.0
2019-12-05 11:00:00,115.38,115.95,115.36,115.86,169231.0,115.38,115.95,115.36,115.86,169231.0
2019-12-05 11:30:00,115.82,116.52,115.79,116.4,120788.0,115.82,116.52,115.79,116.4,120788.0
2019-12-05 12:00:00,116.4,116.51,116.1,116.21,55503.0,116.4,116.51,116.1,116.21,55503.0
2019-12-05 12:30:00,116.22,116.24,115.75,115.78,80011.0,116.22,116.24,115.75,115.78,80011.0
2019-12-05 13:00:00,115.78,116.05,115.74,116.01,80894.0,115.78,116.05,115.74,116.01,80894.0
2019-12-05 13:30:00,116.0,117.34,115.93,117.29,203293.0,116.0,117.34,115.93,117.29,203293.0
2019-12-05 14:00:00,117.29,117.31,116.65,116.97,121057.0,117.29,117.31,116.65,116.97,121057.0
2019-12-05 14:30:00,116.98,117.16,116.42,116.73,125312.0,116.98,117.16,116.42,116.73,125312.0
2019-12-05 15:00:00,116.73,116.87,116.6,116.73,99677.0,116.73,116.87,116.6,116.73,99677.0
2019-12-05 15:30:00,116.71,116.97,116.62,116.81,293909.0,116.71,116.97,116.62,116.81,293909.0
2019-12-06 09:30:00,117.07,117.84,116.68,117.68,237992.0,117.07,117.84,116.68,117.68,237992.0
2019-12-06 10:00:00,117.68,117.89,116.87,117.16,152951.0,117.68,117.89,116.87,117.16,152951.0
2019-12-06 10:30:00,117.11,117.33,115.84,115.86,145178.0,117.11,117.33,115.84,115.86,145178.0
2019-12-06 11:00:00,115.87,116.25,115.62,115.72,175271.0,115.87,116.25,115.62,115.72,175271.0
2019-12-06 11:30:00,115.74,116.09,115.48,115.66,137306.0,115.74,116.09,115.48,115.66,137306.0
2019-12-06 12:00:00,115.67,115.86,115.1,115.39,206214.0,115.67,115.86,115.1,115.39,206214.0
2019-12-06 12:30:00,115.38,115.98,115.19,115.78,141311.0,115.38,115.98,115.19,115.78,141311.0
2019-12-06 13:00:00,115.81,116.3,115.68,116.28,94622.0,115.81,116.3,115.68,116.28,94622.0
2019-12-06 13:30:00,116.28,116.51,116.13,116.25,97552.0,116.28,116.51,116.13,116.25,97552.0
2019-12-06 14:00:00,116.24,116.38,116.0,116.08,63412.0,116.24,116.38,116.0,116.08,63412.0
2019-12-06 14:30:00,116.11,116.33,115.88,116.22,90298.0,116.11,116.33,115.88,116.22,90298.0
2019-12-06 15:00:00,116.25,116.33,116.01,116.3,85940.0,116.25,116.33,116.01,116.3,85940.0
2019-12-06 15:30:00,116.29,116.41,115.86,115.86,341655.0,116.29,116.41,115.86,115.86,341655.0
2019-12-09 09:30:00,114.85,116.55,114.81,116.14,227208.0,114.85,116.55,114.81,116.14,227208.0
2019-12-09 10:00:00,116.22,116.66,115.36,115.54,136563.0,116.22,116.66,115.36,115.54,136563.0
2019-12-09 10:30:00,115.5,115.95,115.42,115.51,60234.0,115.5,115.95,115.42,115.51,60234.0
2019-12-09 11:00:00,115.52,116.0,115.48,115.95,79214.0,115.52,116.0,115.48,115.95,79214.0
2019-12-09 11:30:00,115.93,115.98,115.38,115.51,79456.0,115.93,115.98,115.38,115.51,79456.0
2019-12-09 12:00:00,115.54,115.82,115.41,115.48,46414.0,115.54,115.82,115.41,115.48,46414.0
2019-12-09 12:30:00,115.48,115.88,115.45,115.54,47541.0,115.48,115.88,115.45,115.54,47541.0
2019-12-09 13:00:00,115.51,115.54,115.23,115.33,47533.0,115.51,115.54,115.23,115.33,47533.0
2019-12-09 13:30:00,115.36,115.38,114.96,114.96,50570.0,115.36,115.38,114.96,114.96,50570.0
2019-12-09 14:00:00,114.98,115.18,114.87,115.04,95190.0,114.98,115.18,114.87,115.04,95190.0
2019-12-09 14:30:00,115.0,115.37,114.97,115.3,53558.0,115.0,115.37,114.97,115.3,53558.0
2019-12-09 15:00:00,115.3,115.34,115.15,115.29,38282.0,115.3,115.34,115.15,115.29,38282.0
2019-12-09 15:30:00,115.27,115.27,114.98,115.07,135834.0,115.27,115.27,114.98,115.07,135834.0
2019-12-10 09:30:00,115.67,116.05,114.98,115.58,290418.0,115.67,116.05,114.98,115.58,290418.0
2019-12-10 10:00:00,115.57,116.23,115.5,116.08,135239.0,115.57,116.23,115.5,116.08,135239.0
2019-12-10 10:30:00,116.09,116.13,115.76,115.92,95649.0,116.09,116.13,115.76,115.92,95649.0
2019-12-10 11:00:00,115.92,115.94,114.99,115.48,116728.0,115.92,115.94,114.99,115.48,116728.0
2019-12-10 11:30:00,115.5,115.64,115.21,115.25,65847.0,115.5,115.64,115.21,115.25,65847.0
2019-12-10 12:00:00,115.22,115.29,114.72,114.77,71770.0,115.22,115.29,114.72,114.77,71770.0
2019-12-10 12:30:00,114.78,115.03,114.71,114.99,60215.0,114.78,115.03,114.71,114.99,60215.0
2019-12-10 13:00:00,115.01,115.07,114.89,114.96,43043.0,115.01,115.07,114.89,114.96,43043.0
2019-12-10 13:30:00,114.95,115.09,114.75,115.04,65175.0,114.95,115.09,114.75,115.04,65175.0
2019-12-10 14:00:00,115.05,115.12,114.85,114.89,62736.0,115.05,115.12,114.85,114.89,62736.0
2019-12-10 14:30:00,114.89,115.02,114.78,115.01,56513.0,114.89,115.02,114.78,115.01,56513.0
2019-12-10 15:00:00,114.99,115.02,114.79,114.82,93964.0,114.99,115.02,114.79,114.82,93964.0
2019-12-10 15:30:00,114.83,114.97,114.66,114.77,167705.0,114.83,114.97,114.66,114.77,167705.0
2019-12-11 09:30:00,115.0,115.69,114.74,115.37,200605.0,115.0,115.69,114.74,115.37,200605.0
2019-12-11 10:00:00,115.33,115.63,114.95,115.51,75244.0,115.33,115.63,114.95,115.51,75244.0
2019-12-11 10:30:00,115.46,115.74,115.42,115.64,89614.0,115.46,115.74,115.42,115.64,89614.0
2019-12-11 11:00:00,115.63,116.12,115.5,115.79,90392.0,115.63,116.12,115.5,115.79,90392.0
2019-12-11 11:30:00,115.79,115.82,115.66,115.77,57851.0,115.79,115.82,115.66,115.77,57851.0
2019-12-11 12:00:00,115.74,115.94,115.5,115.89,61563.0,115.74,115.94,115.5,115.89,61563.0
2019-12-11 12:30:00,115.91,115.98,115.73,115.75,47396.0,115.91,115.98,115.73,115.75,47396.0
2019-12-11 13:00:00,115.74,116.25,115.71,116.12,63263.0,115.74,116.25,115.71,116.12,63263.0
2019-12-11 13:30:00,116.19,116.47,116.13,116.35,79374.0,116.19,116.47,116.13,116.35,79374.0
2019-12-11 14:00:00,116.4,116.53,116.25,116.43,61185.0,116.4,116.53,116.25,116.43,61185.0
2019-12-11 14:30:00,116.43,116.74,116.35,116.68,55094.0,116.43,116.74,116.35,116.68,55094.0
2019-12-11 15:00:00,116.68,116.81,116.55,116.8,64187.0,116.68,116.81,116.55,116.8,64187.0
2019-12-11 15:30:00,116.83,116.96,116.25,116.33,205650.0,116.83,116.96,116.25,116.33,205650.0
2019-12-12 09:30:00,117.5,119.2,117.01,119.04,464386.0,117.5,119.2,117.01,119.04,464386.0
2019-12-12 10:00:00,119.08,121.44,118.97,120.98,588024.0,119.08,121.44,118.97,120.98,588024.0
2019-12-12 10:30:00,121.01,121.25,120.57,120.88,298203.0,121.01,121.25,120.57,120.88,298203.0
2019-12-12 11:00:00,120.89,120.95,120.21,120.54,180093.0,120.89,120.95,120.21,120.54,180093.0
2019-12-12 11:30:00,120.53,120.77,119.44,119.9,204518.0,120.53,120.77,119.44,119.9,204518.0
2019-12-12 12:00:00,119.92,119.92,119.04,119.1,155767.0,119.92,119.92,119.04,119.1,155767.0
2019-12-12 12:30:00,119.08,120.28,119.03,120.05,154436.0,119.08,120.28,119.03,120.05,154436.0
2019-12-12 13:00:00,120.06,120.26,119.87,120.15,97454.0,120.06,120.26,119.87,120.15,97454.0
2019-12-12 13:30:00,120.16,120.2,119.92,120.04,88698.0,120.16,120.2,119.92,120.04,88698.0
2019-12-12 14:00:00,120.03,120.1,119.51,119.62,92588.0,120.03,120.1,119.51,119.62,92588.0
2019-12-12 14:30:00,119.62,120.41,119.58,120.37,184600.0,119.62,120.41,119.58,120.37,184600.0
2019-12-12 15:00:00,120.37,120.6,120.15,120.36,203651.0,120.37,120.6,120.15,120.36,203651.0
2019-12-12 15:30:00,120.36,121.0,120.25,120.47,429663.0,120.36,121.0,120.25,120.47,429663.0
2019-12-13 09:30:00,121.98,122.39,118.59,119.85,648884.0,121.98,122.39,118.59,119.85,648884.0
2019-12-13 10:00:00,119.8,122.73,119.63,121.32,678664.0,119.8,122.73,119.63,121.32,678664.0
2019-12-13 10:30:00,121.32,121.33,120.08,120.92,274473.0,121.32,121.33,120.08,120.92,274473.0
2019-12-13 11:00:00,120.93,120.97,119.65,119.75,190175.0,120.93,120.97,119.65,119.75,190175.0
2019-12-13 11:30:00,119.75,120.02,119.63,119.99,128507.0,119.75,120.02,119.63,119.99,128507.0
2019-12-13 12:00:00,119.99,120.03,119.67,120.01,137224.0,119.99,120.03,119.67,120.01,137224.0
2019-12-13 12:30:00,119.97,120.32,119.72,120.28,91194.0,119.97,120.32,119.72,120.28,91194.0
2019-12-13 13:00:00,120.26,120.29,119.79,119.95,120123.0,120.26,120.29,119.79,119.95,120123.0
2019-12-13 13:30:00,119.96,120.0,119.77,119.83,58974.0,119.96,120.0,119.77,119.83,58974.0
2019-12-13 14:00:00,119.82,119.82,119.23,119.51,128930.0,119.82,119.82,119.23,119.51,128930.0
2019-12-13 14:30:00,119.55,119.68,119.33,119.54,77111.0,119.55,119.68,119.33,119.54,77111.0
2019-12-13 15:00:00,119.54,119.71,119.25,119.27,80159.0,119.54,119.71,119.25,119.27,80159.0
2019-12-13 15:30:00,119.27,119.62,119.0,119.14,417163.0,119.27,119.62,119.0,119.14,417163.0
2019-12-16 09:30:00,120.4,122.16,119.66,121.6,466639.0,120.4,122.16,119.66,121.6,466639.0
2019-12-16 10:00:00,121.67,123.19,121.54,123.04,428267.0,121.67,123.19,121.54,123.04,428267.0
2019-12-16 10:30:00,123.08,123.08,122.54,122.89,176710.0,123.08,123.08,122.54,122.89,176710.0
2019-12-16 11:00:00,122.9,123.25,122.65,122.93,126995.0,122.9,123.25,122.65,122.93,126995.0
2019-12-16 11:30:00,122.92,122.93,122.13,122.48,134170.0,122.92,122.93,122.13,122.48,134170.0
2019-12-16 12:00:00,122.44,123.16,122.42,123.08,245474.0,122.44,123.16,122.42,123.08,245474.0
2019-12-16 12:30:00,123.1,123.79,123.1,123.4,238987.0,123.1,123.79,123.1,123.4,238987.0
2019-12-16 13:00:00,123.4,123.51,123.06,123.22,87583.0,123.4,123.51,123.06,123.22,87583.0
2019-12-16 13:30:00,123.23,123.47,123.08,123.45,58699.0,123.23,123.47,123.08,123.45,58699.0
2019-12-16 14:00:00,123.45,123.66,123.28,123.43,62977.0,123.45,123.66,123.28,123.43,62977.0
2019-12-16 14:30:00,123.43,123.45,122.9,122.98,52836.0,123.43,123.45,122.9,122.98,52836.0
2019-12-16 15:00:00,122.98,123.49,122.84,123.29,84664.0,122.98,123.49,122.84,123.29,84664.0
2019-12-16 15:30:00,123.29,123.61,123.09,123.1,448850.0,123.29,123.61,123.09,123.1,448850.0
2019-12-17 09:30:00,123.82,124.75,123.28,124.24,562169.0,123.82,124.75,123.28,124.24,562169.0
2019-12-17 10:00:00,124.24,124.38,123.4,123.89,154757.0,124.24,124.38,123.4,123.89,154757.0
2019-12-17 10:30:00,123.9,124.15,123.68,123.86,116326.0,123.9,124.15,123.68,123.86,116326.0
2019-12-17 11:00:00,123.87,124.02,123.47,123.56,151492.0,123.87,124.02,123.47,123.56,151492.0
2019-12-17 11:30:00,123.57,123.94,123.54,123.7,101535.0,123.57,123.94,123.54,123.7,101535.0
2019-12-17 12:00:00,123.7,123.97,123.5,123.84,86276.0,123.7,123.97,123.5,123.84,86276.0
2019-12-17 12:30:00,123.88,123.91,123.6,123.76,71053.0,123.88,123.91,123.6,123.76,71053.0
2019-12-17 13:00:00,123.75,123.94,123.73,123.8,88055.0,123.75,123.94,123.73,123.8,88055.0
2019-12-17 13:30:00,123.77,123.89,123.4,123.84,70851.0,123.77,123.89,123.4,123.84,70851.0
2019-12-17 14:00:00,123.85,123.9,123.42,123.63,92569.0,123.85,123.9,123.42,123.63,92569.0
2019-12-17 14:30:00,123.64,123.86,123.6,123.63,83253.0,123.64,123.86,123.6,123.63,83253.0
2019-12-17 15:00:00,123.62,123.87,123.46,123.8,113902.0,123.62,123.87,123.46,123.8,113902.0
2019-12-17 15:30:00,123.78,123.99,123.69,123.83,310158.0,123.78,123.99,123.69,123.83,310158.0
2019-12-18 09:30:00,124.15,125.16,123.88,125.1,516994.0,124.15,125.16,123.88,125.1,516994.0
2019-12-18 10:00:00,125.11,125.19,124.5,124.84,262714.0,125.11,125.19,124.5,124.84,262714.0
2019-12-18 10:30:00,124.87,125.25,124.69,125.17,144153.0,124.87,125.25,124.69,125.17,144153.0
2019-12-18 11:00:00,125.17,125.74,125.14,125.55,319248.0,125.17,125.74,125.14,125.55,319248.0
2019-12-18 11:30:00,125.55,125.8,125.42,125.73,175431.0,125.55,125.8,125.42,125.73,175431.0
2019-12-18 12:00:00,125.76,126.78,125.68,126.54,319477.0,125.76,126.78,125.68,126.54,319477.0
2019-12-18 12:30:00,126.52,126.8,126.22,126.31,149334.0,126.52,126.8,126.22,126.31,149334.0
2019-12-18 13:00:00,126.23,126.81,126.14,126.66,134044.0,126.23,126.81,126.14,126.66,134044.0
2019-12-18 13:30:00,126.66,126.8,126.51,126.65,129502.0,126.66,126.8,126.51,126.65,129502.0
2019-12-18 14:00:00,126.66,126.83,126.4,126.69,225193.0,126.66,126.83,126.4,126.69,225193.0
2019-12-18 14:30:00,126.69,126.82,126.43,126.74,117770.0,126.69,126.82,126.43,126.74,117770.0
2019-12-18 15:00:00,126.76,126.89,126.3,126.34,209752.0,126.76,126.89,126.3,126.34,209752.0
2019-12-18 15:30:00,126.34,126.75,126.13,126.75,419875.0,126.34,126.75,126.13,126.75,419875.0
2019-12-19 09:30:00,127.0,127.03,125.45,126.19,551489.0,127.0,127.03,125.45,126.19,551489.0
2019-12-19 10:00:00,126.21,126.37,124.7,125.47,571823.0,126.21,126.37,124.7,125.47,571823.0
2019-12-19 10:30:00,125.42,126.03,125.02,125.42,208137.0,125.42,126.03,125.02,125.42,208137.0
2019-12-19 11:00:00,125.4,125.87,125.32,125.86,172251.0,125.4,125.87,125.32,125.86,172251.0
2019-12-19 11:30:00,125.86,126.36,125.84,126.15,125532.0,125.86,126.36,125.84,126.15,125532.0
2019-12-19 12:00:00,126.13,126.49,125.94,126.38,99247.0,126.13,126.49,125.94,126.38,99247.0
2019-12-19 12:30:00,126.34,126.52,126.12,126.34,75876.0,126.34,126.52,126.12,126.34,75876.0
2019-12-19 13:00:00,126.32,126.93,126.11,126.65,137795.0,126.32,126.93,126.11,126.65,137795.0
2019-12-19 13:30:00,126.65,126.9,126.56,126.9,108699.0,126.65,126.9,126.56,126.9,108699.0
2019-12-19 14:00:00,126.88,127.78,126.83,127.67,234088.0,126.88,127.78,126.83,127.67,234088.0
2019-12-19 14:30:00,127.71,128.13,127.64,128.0,196651.0,127.71,128.13,127.64,128.0,196651.0
2019-12-19 15:00:00,128.01,128.22,127.9,128.02,207268.0,128.01,128.22,127.9,128.02,207268.0
2019-12-19 15:30:00,128.0,128.16,127.77,128.08,499009.0,128.0,128.16,127.77,128.08,499009.0
2019-12-20 09:30:00,127.8,129.16,127.59,127.75,657194.0,127.8,129.16,127.59,127.75,657194.0
2019-12-20 10:00:00,127.75,127.99,126.44,127.59,441153.0,127.75,127.99,126.44,127.59,441153.0
2019-12-20 10:30:00,127.55,128.18,127.42,128.06,123087.0,127.55,128.18,127.42,128.06,123087.0
2019-12-20 11:00:00,128.11,128.51,127.94,128.03,154741.0,128.11,128.51,127.94,128.03,154741.0
2019-12-20 11:30:00,128.04,128.23,127.78,128.14,108651.0,128.04,128.23,127.78,128.14,108651.0
2019-12-20 12:00:00,128.11,128.19,127.92,128.18,79237.0,128.11,128.19,127.92,128.18,79237.0
2019-12-20 12:30:00,128.14,128.25,127.93,127.98,69726.0,128.14,128.25,127.93,127.98,69726.0
2019-12-20 13:00:00,127.98,128.22,127.76,128.04,98453.0,127.98,128.22,127.76,128.04,98453.0
2019-12-20 13:30:00,128.04,128.2,127.55,127.71,150093.0,128.04,128.2,127.55,127.71,150093.0
2019-12-20 14:00:00,127.7,127.72,127.27,127.27,77754.0,127.7,127.72,127.27,127.27,77754.0
2019-12-20 14:30:00,127.3,127.49,126.84,126.88,130939.0,127.3,127.49,126.84,126.88,130939.0
2019-12-20 15:00:00,126.85,127.1,126.72,127.07,157699.0,126.85,127.1,126.72,127.07,157699.0
2019-12-20 15:30:00,127.08,127.55,126.89,127.54,650795.0,127.08,127.55,126.89,127.54,650795.0
2019-12-23 09:30:00,127.85,128.75,127.6,128.59,304746.0,127.85,128.75,127.6,128.59,304746.0
2019-12-23 10:00:00,128.6,128.86,128.47,128.75,155953.0,128.6,128.86,128.47,128.75,155953.0
2019-12-23 10:30:00,128.76,129.02,128.23,128.28,196683.0,128.76,129.02,128.23,128.28,196683.0
2019-12-23 11:00:00,128.29,129.0,128.27,128.93,138465.0,128.29,129.0,128.27,128.93,138465.0
2019-12-23 11:30:00,128.91,129.19,128.91,129.19,183824.0,128.91,129.19,128.91,129.19,183824.0
2019-12-23 12:00:00,129.17,129.28,128.94,129.12,103325.0,129.17,129.28,128.94,129.12,103325.0
2019-12-23 12:30:00,129.13,129.18,128.72,128.93,62198.0,129.13,129.18,128.72,128.93,62198.0
2019-12-23 13:00:00,128.94,129.18,128.8,129.14,58001.0,128.94,129.18,128.8,129.14,58001.0
2019-12-23 13:30:00,129.15,129.2,129.02,129.12,60194.0,129.15,129.2,129.02,129.12,60194.0
2019-12-23 14:00:00,129.14,129.37,129.1,129.32,82290.0,129.14,129.37,129.1,129.32,82290.0
2019-12-23 14:30:00,129.33,129.38,129.06,129.3,66185.0,129.33,129.38,129.06,129.3,66185.0
2019-12-23 15:00:00,129.3,129.31,129.1,129.17,88544.0,129.3,129.31,129.1,129.17,88544.0
2019-12-23 15:30:00,129.15,129.26,128.53,128.76,247487.0,129.15,129.26,128.53,128.76,247487.0
2019-12-24 09:30:00,129.01,129.37,127.81,128.53,134790.0,129.01,129.37,127.81,128.53,134790.0
2019-12-24 10:00:00,128.59,128.83,128.24,128.73,62208.0,128.59,128.83,128.24,128.73,62208.0
2019-12-24 10:30:00,128.72,128.9,128.38,128.68,107812.0,128.72,128.9,128.38,128.68,107812.0
2019-12-24 11:00:00,128.6,128.92,128.36,128.86,58474.0,128.6,128.92,128.36,128.86,58474.0
2019-12-24 11:30:00,128.86,129.0,128.37,128.4,85450.0,128.86,129.0,128.37,128.4,85450.0
2019-12-24 12:00:00,128.4,128.7,128.2,128.24,64267.0,128.4,128.7,128.2,128.24,64267.0
2019-12-24 12:30:00,128.22,128.56,128.22,128.49,87051.0,128.22,128.56,128.22,128.49,87051.0
2019-12-26 09:30:00,128.64,128.95,127.54,127.72,155749.0,128.64,128.95,127.54,127.72,155749.0
2019-12-26 10:00:00,127.65,128.06,127.36,127.9,110044.0,127.65,128.06,127.36,127.9,110044.0
2019-12-26 10:30:00,127.87,127.95,127.57,127.87,51063.0,127.87,127.95,127.57,127.87,51063.0
2019-12-26 11:00:00,127.85,128.04,127.64,127.75,71821.0,127.85,128.04,127.64,127.75,71821.0
2019-12-26 11:30:00,127.73,127.74,127.42,127.67,56118.0,127.73,127.74,127.42,127.67,56118.0
2019-12-26 12:00:00,127.66,127.66,127.28,127.52,69527.0,127.66,127.66,127.28,127.52,69527.0
2019-12-26 12:30:00,127.53,127.74,127.43,127.56,50878.0,127.53,127.74,127.43,127.56,50878.0
2019-12-26 13:00:00,127.54,127.75,127.2,127.72,68297.0,127.54,127.75,127.2,127.72,68297.0
2019-12-26 13:30:00,127.71,127.76,127.54,127.61,54939.0,127.71,127.76,127.54,127.61,54939.0
2019-12-26 14:00:00,127.67,128.02,127.62,127.97,76617.0,127.67,128.02,127.62,127.97,76617.0
2019-12-26 14:30:00,127.93,127.95,127.59,127.63,39772.0,127.93,127.95,127.59,127.63,39772.0
2019-12-26 15:00:00,127.63,127.71,127.48,127.52,56653.0,127.63,127.71,127.48,127.52,56653.0
2019-12-26 15:30:00,127.53,127.87,127.24,127.58,220027.0,127.53,127.87,127.24,127.58,220027.0
2019-12-27 09:30:00,128.0,128.0,126.61,126.65,247148.0,128.0,128.0,126.61,126.65,247148.0
2019-12-27 10:00:00,126.68,127.34,126.3,127.07,95322.0,126.68,127.34,126.3,127.07,95322.0
2019-12-27 10:30:00,127.02,127.25,126.8,126.97,60641.0,127.02,127.25,126.8,126.97,60641.0
2019-12-27 11:00:00,126.97,127.19,126.69,127.14,101611.0,126.97,127.19,126.69,127.14,101611.0
2019-12-27 11:30:00,127.17,127.34,127.08,127.12,54453.0,127.17,127.34,127.08,127.12,54453.0
2019-12-27 12:00:00,127.05,127.19,126.55,126.58,78299.0,127.05,127.19,126.55,126.58,78299.0
2019-12-27 12:30:00,126.6,126.6,126.2,126.33,71487.0,126.6,126.6,126.2,126.33,71487.0
2019-12-27 13:00:00,126.33,126.49,126.05,126.15,82443.0,126.33,126.49,126.05,126.15,82443.0
2019-12-27 13:30:00,126.15,126.43,126.13,126.41,90837.0,126.15,126.43,126.13,126.41,90837.0
2019-12-27 14:00:00,126.41,126.41,126.13,126.22,72765.0,126.41,126.41,126.13,126.22,72765.0
2019-12-27 14:30:00,126.23,126.31,125.96,126.12,85467.0,126.23,126.31,125.96,126.12,85467.0
2019-12-27 15:00:00,126.12,126.66,125.93,126.5,108531.0,126.12,126.66,125.93,126.5,108531.0
2019-12-27 15:30:00,126.47,126.75,126.26,126.45,242111.0,126.47,126.75,126.26,126.45,242111.0
2019-12-30 09:30:00,125.93,126.58,125.35,125.43,251674.0,125.93,126.58,125.35,125.43,251674.0
2019-12-30 10:00:00,125.45,126.95,125.31,126.86,221238.0,125.45,126.95,125.31,126.86,221238.0
2019-12-30 10:30:00,126.9,127.05,126.4,126.52,139953.0,126.9,127.05,126.4,126.52,139953.0
2019-12-30 11:00:00,126.55,127.32,126.52,127.22,118129.0,126.55,127.32,126.52,127.22,118129.0
2019-12-30 11:30:00,127.25,127.57,127.06,127.12,141592.0,127.25,127.57,127.06,127.12,141592.0
2019-12-30 12:00:00,127.11,127.53,127.09,127.45,67401.0,127.11,127.53,127.09,127.45,67401.0
2019-12-30 12:30:00,127.51,127.71,127.38,127.6,96173.0,127.51,127.71,127.38,127.6,96173.0
2019-12-30 13:00:00,127.6,127.89,127.59,127.81,103737.0,127.6,127.89,127.59,127.81,103737.0
2019-12-30 13:30:00,127.78,127.79,127.22,127.29,56551.0,127.78,127.79,127.22,127.29,56551.0
2019-12-30 14:00:00,127.27,127.35,127.0,127.05,61824.0,127.27,127.35,127.0,127.05,61824.0
2019-12-30 14:30:00,127.04,127.07,126.68,126.85,72563.0,127.04,127.07,126.68,126.85,72563.0
2019-12-30 15:00:00,126.83,126.94,126.59,126.6,45881.0,126.83,126.94,126.59,126.6,45881.0
2019-12-30 15:30:00,126.58,126.66,126.15,126.25,192935.0,126.58,126.66,126.15,126.25,192935.0
2019-12-31 09:30:00,125.53,126.9,124.67,126.71,252843.0,125.53,126.9,124.67,126.71,252843.0
2019-12-31 10:00:00,126.67,126.76,126.13,126.18,113160.0,126.67,126.76,126.13,126.18,113160.0
2019-12-31 10:30:00,126.23,126.6,126.02,126.44,140149.0,126.23,126.6,126.02,126.44,140149.0
2019-12-31 11:00:00,126.41,126.44,125.82,125.83,75940.0,126.41,126.44,125.82,125.83,75940.0
2019-12-31 11:30:00,125.85,126.3,125.68,126.26,71334.0,125.85,126.3,125.68,126.26,71334.0
2019-12-31 12:00:00,126.26,126.49,126.0,126.06,74806.0,126.26,126.49,126.0,126.06,74806.0
2019-12-31 12:30:00,126.03,126.25,125.93,126.16,40467.0,126.03,126.25,125.93,126.16,40467.0
2019-12-31 13:00:00,126.17,126.3,126.09,126.23,43543.0,126.17,126.3,126.09,126.23,43543.0
2019-12-31 13:30:00,126.22,126.3,126.04,126.05,34299.0,126.22,126.3,126.04,126.05,34299.0
2019-12-31 14:00:00,126.05,126.16,125.85,125.9,38800.0,126.05,126.16,125.85,125.9,38800.0
2019-12-31 14:30:00,125.91,126.15,125.88,126.03,47284.0,125.91,126.15,125.88,126.03,47284.0
2019-12-31 15:00:00,126.03,126.1,125.9,126.02,73808.0,126.03,126.1,125.9,126.02,73808.0
2019-12-31 15:30:00,126.03,126.51,125.96,126.45,284046.0,126.03,126.51,125.96,126.45,284046.0
2020-01-02 09:30:00,129.49,131.78,129.44,131.59,758743.0,129.49,131.78,129.44,131.59,758743.0
2020-01-02 10:00:00,131.58,133.53,131.22,133.44,674813.0,131.58,133.53,131.22,133.44,674813.0
2020-01-02 10:30:00,133.52,134.48,132.81,134.25,511276.0,133.52,134.48,132.81,134.25,511276.0
2020-01-02 11:00:00,134.24,135.3,134.16,134.71,451866.0,134.24,135.3,134.16,134.71,451866.0
2020-01-02 11:30:00,134.71,135.72,133.78,135.67,447660.0,134.71,135.72,133.78,135.67,447660.0
2020-01-02 12:00:00,135.67,136.1,135.34,135.59,332572.0,135.67,136.1,135.34,135.59,332572.0
2020-01-02 12:30:00,135.7,136.21,135.65,136.03,358401.0,135.7,136.21,135.65,136.03,358401.0
2020-01-02 13:00:00,136.02,136.45,135.86,136.1,235623.0,136.02,136.45,135.86,136.1,235623.0
2020-01-02 13:30:00,136.16,136.69,135.61,136.35,538177.0,136.16,136.69,135.61,136.35,538177.0
2020-01-02 14:00:00,136.35,136.99,136.03,136.5,247821.0,136.35,136.99,136.03,136.5,247821.0
2020-01-02 14:30:00,136.5,137.78,136.32,137.53,261717.0,136.5,137.78,136.32,137.53,261717.0
2020-01-02 15:00:00,137.53,138.0,137.3,137.81,318153.0,137.53,138.0,137.3,137.81,318153.0
2020-01-02 15:30:00,137.83,138.64,137.64,138.18,969140.0,137.83,138.64,137.64,138.18,969140.0
2020-01-03 09:30:00,134.58,137.16,134.5,135.6,920706.0,134.58,137.16,134.5,135.6,920706.0
2020-01-03 10:00:00,135.5,135.5,134.39,134.44,435303.0,135.5,135.5,134.39,134.44,435303.0
2020-01-03 10:30:00,134.41,135.27,134.38,134.57,302755.0,134.41,135.27,134.38,134.57,302755.0
2020-01-03 11:00:00,134.61,135.14,134.32,134.41,207814.0,134.61,135.14,134.32,134.41,207814.0
2020-01-03 11:30:00,134.43,134.92,134.17,134.88,194053.0,134.43,134.92,134.17,134.88,194053.0
2020-01-03 12:00:00,134.87,135.25,134.4,135.15,175621.0,134.87,135.25,134.4,135.15,175621.0
2020-01-03 12:30:00,135.2,135.7,134.96,135.54,170594.0,135.2,135.7,134.96,135.54,170594.0
2020-01-03 13:00:00,135.52,135.69,135.05,135.46,203314.0,135.52,135.69,135.05,135.46,203314.0
2020-01-03 13:30:00,135.46,135.62,134.94,135.28,99280.0,135.46,135.62,134.94,135.28,99280.0
2020-01-03 14:00:00,135.21,135.3,134.31,134.49,171728.0,135.21,135.3,134.31,134.49,171728.0
2020-01-03 14:30:00,134.45,134.86,134.41,134.82,99123.0,134.45,134.86,134.41,134.82,99123.0
2020-01-03 15:00:00,134.85,135.07,134.43,134.53,125550.0,134.85,135.07,134.43,134.53,125550.0
2020-01-03 15:30:00,134.54,134.59,133.78,133.86,595896.0,134.54,134.59,133.78,133.86,595896.0
2020-01-06 09:30:00,132.78,133.78,132.51,133.16,497589.0,132.78,133.78,132.51,133.16,497589.0
2020-01-06 10:00:00,133.11,134.04,132.75,134.0,164086.0,133.11,134.04,132.75,134.0,164086.0
2020-01-06 10:30:00,134.0,135.0,133.52,134.66,335756.0,134.0,135.0,133.52,134.66,335756.0
2020-01-06 11:00:00,134.63,134.77,134.3,134.68,170734.0,134.63,134.77,134.3,134.68,170734.0
2020-01-06 11:30:00,134.63,134.86,134.37,134.83,103560.0,134.63,134.86,134.37,134.83,103560.0
2020-01-06 12:00:00,134.83,135.39,134.67,135.22,168704.0,134.83,135.39,134.67,135.22,168704.0
2020-01-06 12:30:00,135.23,135.32,134.96,135.23,114188.0,135.23,135.32,134.96,135.23,114188.0
2020-01-06 13:00:00,135.2,136.09,135.18,136.03,248839.0,135.2,136.09,135.18,136.03,248839.0
2020-01-06 13:30:00,136.0,136.44,135.81,136.28,216275.0,136.0,136.44,135.81,136.28,216275.0
2020-01-06 14:00:00,136.28,136.74,136.05,136.24,187661.0,136.28,136.74,136.05,136.24,187661.0
2020-01-06 14:30:00,136.24,136.43,136.01,136.34,154218.0,136.24,136.43,136.01,136.34,154218.0
2020-01-06 15:00:00,136.36,136.41,135.56,135.75,174002.0,136.36,136.41,135.56,135.75,174002.0
2020-01-06 15:30:00,135.77,136.5,135.71,135.94,404461.0,135.77,136.5,135.71,135.94,404461.0
2020-01-07 09:30:00,138.19,138.19,135.4,137.48,689203.0,138.19,138.19,135.4,137.48,689203.0
2020-01-07 10:00:00,137.5,139.47,137.35,138.15,623404.0,137.5,139.47,137.35,138.15,623404.0
2020-01-07 10:30:00,138.13,138.56,137.59,138.35,292811.0,138.13,138.56,137.59,138.35,292811.0
2020-01-07 11:00:00,138.34,138.44,137.39,137.86,218589.0,138.34,138.44,137.39,137.86,218589.0
2020-01-07 11:30:00,137.83,137.99,137.06,137.1,222865.0,137.83,137.99,137.06,137.1,222865.0
2020-01-07 12:00:00,137.11,137.53,136.87,137.48,183462.0,137.11,137.53,136.87,137.48,183462.0
2020-01-07 12:30:00,137.43,137.83,137.02,137.76,131345.0,137.43,137.83,137.02,137.76,131345.0
2020-01-07 13:00:00,137.76,138.01,137.55,137.81,114632.0,137.76,138.01,137.55,137.81,114632.0
2020-01-07 13:30:00,137.87,138.0,136.83,137.27,168307.0,137.87,138.0,136.83,137.27,168307.0
2020-01-07 14:00:00,137.27,137.49,136.97,137.19,100929.0,137.27,137.49,136.97,137.19,100929.0
2020-01-07 14:30:00,137.14,137.47,136.96,137.22,101947.0,137.14,137.47,136.96,137.22,101947.0
2020-01-07 15:00:00,137.26,137.4,137.09,137.21,90902.0,137.26,137.4,137.09,137.21,90902.0
2020-01-07 15:30:00,137.23,137.23,136.65,136.7,311153.0,137.23,137.23,136.65,136.7,311153.0
2020-01-08 09:30:00,136.74,137.92,135.7,137.86,365836.0,136.74,137.92,135.7,137.86,365836.0
2020-01-08 10:00:00,137.88,138.1,137.12,137.15,233939.0,137.88,138.1,137.12,137.15,233939.0
2020-01-08 10:30:00,137.12,137.26,136.09,136.47,377750.0,137.12,137.26,136.09,136.47,377750.0
2020-01-08 11:00:00,136.47,137.63,136.21,137.46,163114.0,136.47,137.63,136.21,137.46,163114.0
2020-01-08 11:30:00,137.43,138.12,137.06,137.47,333517.0,137.43,138.12,137.06,137.47,333517.0
2020-01-08 12:00:00,137.5,138.06,137.36,137.68,204238.0,137.5,138.06,137.36,137.68,204238.0
2020-01-08 12:30:00,137.7,138.07,137.65,137.95,144352.0,137.7,138.07,137.65,137.95,144352.0
2020-01-08 13:00:00,137.97,138.71,137.78,138.6,139232.0,137.97,138.71,137.78,138.6,139232.0
2020-01-08 13:30:00,138.62,138.88,138.37,138.41,111465.0,138.62,138.88,138.37,138.41,111465.0
2020-01-08 14:00:00,138.41,138.97,138.18,138.87,127786.0,138.41,138.97,138.18,138.87,127786.0
2020-01-08 14:30:00,138.87,139.17,138.73,138.79,158639.0,138.87,139.17,138.73,138.79,158639.0
2020-01-08 15:00:00,138.73,139.0,138.68,138.84,163498.0,138.73,139.0,138.68,138.84,163498.0
2020-01-08 15:30:00,138.84,138.85,137.63,137.83,327643.0,138.84,138.85,137.63,137.83,327643.0
2020-01-09 09:30:00,140.81,142.4,140.02,141.49,1236141.0,140.81,142.4,140.02,141.49,1236141.0
2020-01-09 10:00:00,141.46,141.8,140.5,140.72,459758.0,141.46,141.8,140.5,140.72,459758.0
2020-01-09 10:30:00,140.7,141.84,140.63,141.74,507103.0,140.7,141.84,140.63,141.74,507103.0
2020-01-09 11:00:00,141.74,142.0,141.25,141.51,337914.0,141.74,142.0,141.25,141.51,337914.0
2020-01-09 11:30:00,141.5,142.43,141.39,142.4,362176.0,141.5,142.43,141.39,142.4,362176.0
2020-01-09 12:00:00,142.4,142.48,141.54,141.92,344117.0,142.4,142.48,141.54,141.92,344117.0
2020-01-09 12:30:00,141.94,141.99,140.8,140.91,238602.0,141.94,141.99,140.8,140.91,238602.0
2020-01-09 13:00:00,140.92,141.36,140.85,141.22,260815.0,140.92,141.36,140.85,141.22,260815.0
2020-01-09 13:30:00,141.23,141.24,140.72,140.96,184365.0,141.23,141.24,140.72,140.96,184365.0
2020-01-09 14:00:00,140.93,140.99,140.66,140.91,122519.0,140.93,140.99,140.66,140.91,122519.0
2020-01-09 14:30:00,140.91,141.14,140.37,140.6,224491.0,140.91,141.14,140.37,140.6,224491.0
2020-01-09 15:00:00,140.58,140.9,140.39,140.48,139851.0,140.58,140.9,140.39,140.48,139851.0
2020-01-09 15:30:00,140.48,140.9,140.23,140.86,456286.0,140.48,140.9,140.23,140.86,456286.0
2020-01-10 09:30:00,142.62,142.87,140.86,142.41,785582.0,142.62,142.87,140.86,142.41,785582.0
2020-01-10 10:00:00,142.44,143.25,142.24,143.1,668267.0,142.44,143.25,142.24,143.1,668267.0
2020-01-10 10:30:00,143.1,144.04,142.98,143.3,416090.0,143.1,144.04,142.98,143.3,416090.0
2020-01-10 11:00:00,143.31,144.57,143.26,144.05,370895.0,143.31,144.57,143.26,144.05,370895.0
2020-01-10 11:30:00,143.98,144.3,143.36,143.65,243006.0,143.98,144.3,143.36,143.65,243006.0
2020-01-10 12:00:00,143.66,143.67,142.53,142.63,382173.0,143.66,143.67,142.53,142.63,382173.0
2020-01-10 12:30:00,142.65,143.29,142.61,143.2,295785.0,142.65,143.29,142.61,143.2,295785.0
2020-01-10 13:00:00,143.18,144.0,143.13,143.51,309495.0,143.18,144.0,143.13,143.51,309495.0
2020-01-10 13:30:00,143.49,144.39,143.42,144.31,290657.0,143.49,144.39,143.42,144.31,290657.0
2020-01-10 14:00:00,144.31,144.41,143.56,143.69,234249.0,144.31,144.41,143.56,143.69,234249.0
2020-01-10 14:30:00,143.73,144.17,143.63,144.09,227256.0,143.73,144.17,143.63,144.09,227256.0
2020-01-10 15:00:00,144.15,144.65,143.85,144.47,296059.0,144.15,144.65,143.85,144.47,296059.0
2020-01-10 15:30:00,144.47,144.76,144.17,144.51,675781.0,144.47,144.76,144.17,144.51,675781.0
2020-01-13 09:30:00,146.92,147.38,141.75,144.09,1357676.0,146.92,147.38,141.75,144.09,1357676.0
2020-01-13 10:00:00,144.06,145.57,142.6,143.16,667607.0,144.06,145.57,142.6,143.16,667607.0
2020-01-13 10:30:00,143.16,143.3,141.96,143.03,506155.0,143.16,143.3,141.96,143.03,506155.0
2020-01-13 11:00:00,143.01,144.25,142.92,143.97,332381.0,143.01,144.25,142.92,143.97,332381.0
2020-01-13 11:30:00,143.99,144.33,143.53,143.94,285693.0,143.99,144.33,143.53,143.94,285693.0
2020-01-13 12:00:00,143.96,144.17,142.91,143.11,316660.0,143.96,144.17,142.91,143.11,316660.0
2020-01-13 12:30:00,143.08,143.73,142.94,143.65,180638.0,143.08,143.73,142.94,143.65,180638.0
2020-01-13 13:00:00,143.63,143.81,143.25,143.42,197586.0,143.63,143.81,143.25,143.42,197586.0
2020-01-13 13:30:00,143.44,143.46,142.98,143.24,115929.0,143.44,143.46,142.98,143.24,115929.0
2020-01-13 14:00:00,143.21,143.35,143.0,143.17,125147.0,143.21,143.35,143.0,143.17,125147.0
2020-01-13 14:30:00,143.16,143.16,142.63,142.67,144349.0,143.16,143.16,142.63,142.67,144349.0
2020-01-13 15:00:00,142.63,142.92,142.04,142.1,174518.0,142.63,142.92,142.04,142.1,174518.0
2020-01-13 15:30:00,142.11,142.5,142.06,142.27,364305.0,142.11,142.5,142.06,142.27,364305.0
2020-01-14 09:30:00,140.68,142.2,139.03,139.25,666874.0,140.68,142.2,139.03,139.25,666874.0
2020-01-14 10:00:00,139.24,139.88,138.01,139.88,560283.0,139.24,139.88,138.01,139.88,560283.0
2020-01-14 10:30:00,139.9,140.03,139.01,139.95,185631.0,139.9,140.03,139.01,139.95,185631.0
2020-01-14 11:00:00,139.94,141.23,139.7,140.51,258284.0,139.94,141.23,139.7,140.51,258284.0
2020-01-14 11:30:00,140.58,141.45,140.53,141.04,182877.0,140.58,141.45,140.53,141.04,182877.0
2020-01-14 12:00:00,141.01,141.38,140.44,140.56,108218.0,141.01,141.38,140.44,140.56,108218.0
2020-01-14 12:30:00,140.56,141.02,140.15,140.53,120328.0,140.56,141.02,140.15,140.53,120328.0
2020-01-14 13:00:00,140.52,140.54,139.73,139.86,119145.0,140.52,140.54,139.73,139.86,119145.0
2020-01-14 13:30:00,139.89,140.28,139.11,139.87,225193.0,139.89,140.28,139.11,139.87,225193.0
2020-01-14 14:00:00,139.92,139.95,138.66,139.25,300658.0,139.92,139.95,138.66,139.25,300658.0
2020-01-14 14:30:00,139.23,140.11,139.22,139.91,204012.0,139.23,140.11,139.22,139.91,204012.0
2020-01-14 15:00:00,139.92,140.05,139.2,139.43,107012.0,139.92,140.05,139.2,139.43,107012.0
2020-01-14 15:30:00,139.46,140.12,139.43,140.12,398666.0,139.46,140.12,139.43,140.12,398666.0
2020-01-15 09:30:00,139.57,140.01,138.5,138.96,546119.0,139.57,140.01,138.5,138.96,546119.0
2020-01-15 10:00:00,138.99,139.4,138.68,138.97,230232.0,138.99,139.4,138.68,138.97,230232.0
2020-01-15 10:30:00,138.99,140.71,138.96,140.53,205970.0,138.99,140.71,138.96,140.53,205970.0
2020-01-15 11:00:00,140.59,140.69,139.85,140.0,192497.0,140.59,140.69,139.85,140.0,192497.0
2020-01-15 11:30:00,140.03,140.65,139.82,140.01,101379.0,140.03,140.65,139.82,140.01,101379.0
2020-01-15 12:00:00,140.01,141.17,139.97,140.98,134955.0,140.01,141.17,139.97,140.98,134955.0
2020-01-15 12:30:00,140.97,141.0,139.78,139.83,125331.0,140.97,141.0,139.78,139.83,125331.0
2020-01-15 13:00:00,139.83,139.84,138.94,139.03,154043.0,139.83,139.84,138.94,139.03,154043.0
2020-01-15 13:30:00,139.09,139.19,138.61,138.88,107426.0,139.09,139.19,138.61,138.88,107426.0
2020-01-15 14:00:00,138.91,139.24,138.78,139.11,121969.0,138.91,139.24,138.78,139.11,121969.0
2020-01-15 14:30:00,139.13,139.42,138.92,138.94,77922.0,139.13,139.42,138.92,138.94,77922.0
2020-01-15 15:00:00,138.88,139.28,138.8,138.9,124570.0,138.88,139.28,138.8,138.9,124570.0
2020-01-15 15:30:00,138.92,139.54,138.39,139.4,325153.0,138.92,139.54,138.39,139.4,325153.0
2020-01-16 09:30:00,142.62,142.62,140.93,141.18,496202.0,142.62,142.62,140.93,141.18,496202.0
2020-01-16 10:00:00,141.11,141.61,139.73,140.51,295811.0,141.11,141.61,139.73,140.51,295811.0
2020-01-16 10:30:00,140.57,140.81,140.18,140.49,191486.0,140.57,140.81,140.18,140.49,191486.0
2020-01-16 11:00:00,140.5,140.79,140.33,140.69,127988.0,140.5,140.79,140.33,140.69,127988.0
2020-01-16 11:30:00,140.72,141.0,139.15,139.6,291179.0,140.72,141.0,139.15,139.6,291179.0
2020-01-16 12:00:00,139.55,139.89,139.33,139.62,95577.0,139.55,139.89,139.33,139.62,95577.0
2020-01-16 12:30:00,139.64,139.94,139.61,139.78,66325.0,139.64,139.94,139.61,139.78,66325.0
2020-01-16 13:00:00,139.75,139.75,139.2,139.26,120397.0,139.75,139.75,139.2,139.26,120397.0
2020-01-16 13:30:00,139.26,139.41,138.92,138.98,166194.0,139.26,139.41,138.92,138.98,166194.0
2020-01-16 14:00:00,138.99,139.7,138.8,139.42,222267.0,138.99,139.7,138.8,139.42,222267.0
2020-01-16 14:30:00,139.5,139.8,139.45,139.5,127808.0,139.5,139.8,139.45,139.5,127808.0
2020-01-16 15:00:00,139.51,139.54,139.11,139.34,92677.0,139.51,139.54,139.11,139.34,92677.0
2020-01-16 15:30:00,139.33,139.61,138.92,139.61,530209.0,139.33,139.61,138.92,139.61,530209.0
2020-01-17 09:30:00,140.61,140.99,139.14,140.11,641485.0,140.61,140.99,139.14,140.11,641485.0
2020-01-17 10:00:00,140.11,140.54,139.71,139.91,259238.0,140.11,140.54,139.71,139.91,259238.0
2020-01-17 10:30:00,139.86,140.11,139.06,139.16,265508.0,139.86,140.11,139.06,139.16,265508.0
2020-01-17 11:00:00,139.16,139.46,138.35,139.03,268966.0,139.16,139.46,138.35,139.03,268966.0
2020-01-17 11:30:00,139.03,139.28,138.68,139.11,127483.0,139.03,139.28,138.68,139.11,127483.0
2020-01-17 12:00:00,139.07,139.94,139.04,139.84,78057.0,139.07,139.94,139.04,139.84,78057.0
2020-01-17 12:30:00,139.84,140.11,139.48,139.53,79008.0,139.84,140.11,139.48,139.53,79008.0
2020-01-17 13:00:00,139.54,140.1,139.48,140.0,74860.0,139.54,140.1,139.48,140.0,74860.0
2020-01-17 13:30:00,139.99,140.27,139.93,140.21,95259.0,139.99,140.27,139.93,140.21,95259.0
2020-01-17 14:00:00,140.21,140.26,139.5,139.77,144267.0,140.21,140.26,139.5,139.77,144267.0
2020-01-17 14:30:00,139.74,139.76,139.33,139.45,76089.0,139.74,139.76,139.33,139.45,76089.0
2020-01-17 15:00:00,139.44,139.56,139.06,139.43,135849.0,139.44,139.56,139.06,139.43,135849.0
2020-01-17 15:30:00,139.43,139.92,139.18,139.61,438863.0,139.43,139.92,139.18,139.61,438863.0
2020-01-21 09:30:00,136.49,137.1,134.4,136.96,1142694.0,136.49,137.1,134.4,136.96,1142694.0
2020-01-21 10:00:00,136.97,137.24,135.98,136.47,239149.0,136.97,137.24,135.98,136.47,239149.0
2020-01-21 10:30:00,136.39,136.56,135.84,136.09,119178.0,136.39,136.56,135.84,136.09,119178.0
2020-01-21 11:00:00,136.05,136.54,136.01,136.44,146486.0,136.05,136.54,136.01,136.44,146486.0
2020-01-21 11:30:00,136.44,137.12,136.44,136.94,151372.0,136.44,137.12,136.44,136.94,151372.0
2020-01-21 12:00:00,136.93,137.29,136.83,136.94,102309.0,136.93,137.29,136.83,136.94,102309.0
2020-01-21 12:30:00,136.94,137.13,136.8,137.1,68990.0,136.94,137.13,136.8,137.1,68990.0
2020-01-21 13:00:00,137.1,137.3,136.65,136.92,66960.0,137.1,137.3,136.65,136.92,66960.0
2020-01-21 13:30:00,136.89,137.02,136.45,136.86,90589.0,136.89,137.02,136.45,136.86,90589.0
2020-01-21 14:00:00,136.89,137.19,136.72,136.97,85006.0,136.89,137.19,136.72,136.97,85006.0
2020-01-21 14:30:00,136.97,137.6,136.86,137.38,113565.0,136.97,137.6,136.86,137.38,113565.0
2020-01-21 15:00:00,137.38,137.6,137.18,137.24,106045.0,137.38,137.6,137.18,137.24,106045.0
2020-01-21 15:30:00,137.26,139.0,134.74,137.1,545046.0,137.26,139.0,134.74,137.1,545046.0
2020-01-22 09:30:00,138.55,138.87,137.07,137.44,366009.0,138.55,138.87,137.07,137.44,366009.0
2020-01-22 10:00:00,137.47,137.53,135.74,135.9,469477.0,137.47,137.53,135.74,135.9,469477.0
2020-01-22 10:30:00,135.93,136.9,135.83,136.55,203279.0,135.93,136.9,135.83,136.55,203279.0
2020-01-22 11:00:00,136.54,136.67,135.9,136.1,302238.0,136.54,136.67,135.9,136.1,302238.0
2020-01-22 11:30:00,136.1,136.43,135.31,135.62,225167.0,136.1,136.43,135.31,135.62,225167.0
2020-01-22 12:00:00,135.62,135.76,135.37,135.62,112266.0,135.62,135.76,135.37,135.62,112266.0
2020-01-22 12:30:00,135.6,135.66,135.44,135.49,102310.0,135.6,135.66,135.44,135.49,102310.0
2020-01-22 13:00:00,135.49,135.5,134.95,135.3,172999.0,135.49,135.5,134.95,135.3,172999.0
2020-01-22 13:30:00,135.27,135.74,135.06,135.1,151703.0,135.27,135.74,135.06,135.1,151703.0
2020-01-22 14:00:00,135.13,135.37,134.91,135.19,128603.0,135.13,135.37,134.91,135.19,128603.0
2020-01-22 14:30:00,135.15,135.4,135.13,135.26,132086.0,135.15,135.4,135.13,135.26,132086.0
2020-01-22 15:00:00,135.24,135.24,134.72,135.11,198760.0,135.24,135.24,134.72,135.11,198760.0
2020-01-22 15:30:00,135.15,135.27,134.78,134.79,407105.0,135.15,135.27,134.78,134.79,407105.0
2020-01-23 09:30:00,132.22,133.7,131.17,133.62,952740.0,132.22,133.7,131.17,133.62,952740.0
2020-01-23 10:00:00,133.68,133.98,133.19,133.41,426056.0,133.68,133.98,133.19,133.41,426056.0
2020-01-23 10:30:00,133.44,134.22,133.4,133.6,351474.0,133.44,134.22,133.4,133.6,351474.0
2020-01-23 11:00:00,133.65,133.81,132.81,133.08,222756.0,133.65,133.81,132.81,133.08,222756.0
2020-01-23 11:30:00,133.03,133.79,133.02,133.59,83126.0,133.03,133.79,133.02,133.59,83126.0
2020-01-23 12:00:00,133.59,133.72,133.13,133.72,108135.0,133.59,133.72,133.13,133.72,108135.0
2020-01-23 12:30:00,133.76,133.78,133.11,133.11,99427.0,133.76,133.78,133.11,133.11,99427.0
2020-01-23 13:00:00,133.12,133.98,132.87,133.78,142134.0,133.12,133.98,132.87,133.78,142134.0
2020-01-23 13:30:00,133.82,133.91,133.38,133.53,81206.0,133.82,133.91,133.38,133.53,81206.0
2020-01-23 14:00:00,133.52,134.04,133.47,133.89,87631.0,133.52,134.04,133.47,133.89,87631.0
2020-01-23 14:30:00,133.86,134.2,133.86,134.16,65761.0,133.86,134.2,133.86,134.16,65761.0
2020-01-23 15:00:00,134.16,134.23,133.83,134.18,81055.0,134.16,134.23,133.83,134.18,81055.0
2020-01-23 15:30:00,134.21,134.38,134.05,134.21,236229.0,134.21,134.38,134.05,134.21,236229.0
2020-01-24 09:30:00,134.29,134.4,132.05,132.1,316132.0,134.29,134.4,132.05,132.1,316132.0
2020-01-24 10:00:00,132.06,132.4,130.83,130.95,300403.0,132.06,132.4,130.83,130.95,300403.0
2020-01-24 10:30:00,130.95,131.15,130.44,131.15,267539.0,130.95,131.15,130.44,131.15,267539.0
2020-01-24 11:00:00,131.15,131.67,130.57,130.79,191579.0,131.15,131.67,130.57,130.79,191579.0
2020-01-24 11:30:00,130.79,130.79,129.39,129.42,285847.0,130.79,130.79,129.39,129.42,285847.0
2020-01-24 12:00:00,129.37,129.63,128.31,128.86,328884.0,129.37,129.63,128.31,128.86,328884.0
2020-01-24 12:30:00,128.91,129.87,128.74,129.73,185656.0,128.91,129.87,128.74,129.73,185656.0
2020-01-24 13:00:00,129.72,129.72,128.85,128.94,133417.0,129.72,129.72,128.85,128.94,133417.0
2020-01-24 13:30:00,128.98,129.39,128.61,129.34,183920.0,128.98,129.39,128.61,129.34,183920.0
2020-01-24 14:00:00,129.31,129.38,128.82,129.22,148052.0,129.31,129.38,128.82,129.22,148052.0
2020-01-24 14:30:00,129.25,129.97,129.03,129.94,136826.0,129.25,129.97,129.03,129.94,136826.0
2020-01-24 15:00:00,129.96,130.39,129.83,130.24,165319.0,129.96,130.39,129.83,130.24,165319.0
2020-01-24 15:30:00,130.22,130.23,129.45,130.0,453979.0,130.22,130.23,129.45,130.0,453979.0
2020-01-27 09:30:00,122.0,126.75,121.0,126.39,1406770.0,122.0,126.75,121.0,126.39,1406770.0
2020-01-27 10:00:00,126.42,126.42,125.09,125.81,428784.0,126.42,126.42,125.09,125.81,428784.0
2020-01-27 10:30:00,125.79,125.96,125.17,125.48,301481.0,125.79,125.96,125.17,125.48,301481.0
2020-01-27 11:00:00,125.48,125.89,125.2,125.83,181450.0,125.48,125.89,125.2,125.83,181450.0
2020-01-27 11:30:00,125.83,126.17,125.52,125.86,293877.0,125.83,126.17,125.52,125.86,293877.0
2020-01-27 12:00:00,125.85,126.86,125.68,126.68,125472.0,125.85,126.86,125.68,126.68,125472.0
2020-01-27 12:30:00,126.71,127.0,126.63,126.9,115161.0,126.71,127.0,126.63,126.9,115161.0
2020-01-27 13:00:00,126.93,127.1,126.57,127.0,88253.0,126.93,127.1,126.57,127.0,88253.0
2020-01-27 13:30:00,127.01,127.39,126.92,127.15,103964.0,127.01,127.39,126.92,127.15,103964.0
2020-01-27 14:00:00,127.15,127.17,126.63,127.01,120963.0,127.15,127.17,126.63,127.01,120963.0
2020-01-27 14:30:00,127.02,127.17,126.03,126.31,119063.0,127.02,127.17,126.03,126.31,119063.0
2020-01-27 15:00:00,126.34,126.52,126.06,126.25,118198.0,126.34,126.52,126.06,126.25,118198.0
2020-01-27 15:30:00,126.23,126.39,125.81,126.29,395921.0,126.23,126.39,125.81,126.29,395921.0
2020-01-28 09:30:00,128.05,128.05,125.82,126.52,413812.0,128.05,128.05,125.82,126.52,413812.0
2020-01-28 10:00:00,126.52,128.08,126.5,127.81,178253.0,126.52,128.08,126.5,127.81,178253.0
2020-01-28 10:30:00,127.83,128.3,127.29,127.39,165708.0,127.83,128.3,127.29,127.39,165708.0
2020-01-28 11:00:00,127.44,127.74,126.87,127.59,147416.0,127.44,127.74,126.87,127.59,147416.0
2020-01-28 11:30:00,127.59,127.69,126.9,127.06,183137.0,127.59,127.69,126.9,127.06,183137.0
2020-01-28 12:00:00,127.05,127.4,126.92,127.39,71562.0,127.05,127.4,126.92,127.39,71562.0
2020-01-28 12:30:00,127.36,127.58,126.73,126.84,120222.0,127.36,127.58,126.73,126.84,120222.0
2020-01-28 13:00:00,126.84,127.13,126.46,127.05,148157.0,126.84,127.13,126.46,127.05,148157.0
2020-01-28 13:30:00,127.07,127.89,127.02,127.76,111959.0,127.07,127.89,127.02,127.76,111959.0
2020-01-28 14:00:00,127.76,128.05,127.44,127.51,93301.0,127.76,128.05,127.44,127.51,93301.0
2020-01-28 14:30:00,127.52,127.83,127.36,127.42,103702.0,127.52,127.83,127.36,127.42,103702.0
2020-01-28 15:00:00,127.43,127.63,127.37,127.43,87488.0,127.43,127.63,127.37,127.43,87488.0
2020-01-28 15:30:00,127.47,127.58,126.78,126.92,226126.0,127.47,127.58,126.78,126.92,226126.0
2020-01-29 09:30:00,127.8,128.18,126.81,127.09,283220.0,127.8,128.18,126.81,127.09,283220.0
2020-01-29 10:00:00,127.06,127.48,126.37,127.35,230414.0,127.06,127.48,126.37,127.35,230414.0
2020-01-29 10:30:00,127.31,127.35,126.62,126.75,143185.0,127.31,127.35,126.62,126.75,143185.0
2020-01-29 11:00:00,126.73,126.98,126.63,126.8,99895.0,126.73,126.98,126.63,126.8,99895.0
2020-01-29 11:30:00,126.79,126.8,126.12,126.57,142506.0,126.79,126.8,126.12,126.57,142506.0
2020-01-29 12:00:00,126.55,126.76,126.5,126.62,68464.0,126.55,126.76,126.5,126.62,68464.0
2020-01-29 12:30:00,126.59,126.93,126.5,126.68,52388.0,126.59,126.93,126.5,126.68,52388.0
2020-01-29 13:00:00,126.62,127.1,126.52,127.03,61780.0,126.62,127.1,126.52,127.03,61780.0
2020-01-29 13:30:00,127.06,127.31,126.71,126.71,97488.0,127.06,127.31,126.71,126.71,97488.0
2020-01-29 14:00:00,126.75,126.92,126.44,126.51,77959.0,126.75,126.92,126.44,126.51,77959.0
2020-01-29 14:30:00,126.48,126.74,126.41,126.62,99702.0,126.48,126.74,126.41,126.62,99702.0
2020-01-29 15:00:00,126.65,126.76,126.07,126.49,78906.0,126.65,126.76,126.07,126.49,78906.0
2020-01-29 15:30:00,126.47,126.63,126.29,126.48,181858.0,126.47,126.63,126.29,126.48,181858.0
2020-01-30 09:30:00,123.3,125.32,122.88,124.04,361284.0,123.3,125.32,122.88,124.04,361284.0
2020-01-30 10:00:00,124.01,124.84,123.84,124.01,108952.0,124.01,124.84,123.84,124.01,108952.0
2020-01-30 10:30:00,124.03,124.03,122.55,122.87,195113.0,124.03,124.03,122.55,122.87,195113.0
2020-01-30 11:00:00,122.92,123.6,122.88,123.53,143470.0,122.92,123.6,122.88,123.53,143470.0
2020-01-30 11:30:00,123.56,124.35,123.43,123.76,95738.0,123.56,124.35,123.43,123.76,95738.0
2020-01-30 12:00:00,123.83,124.06,122.98,123.1,90098.0,123.83,124.06,122.98,123.1,90098.0
2020-01-30 12:30:00,123.11,123.31,122.76,122.84,144738.0,123.11,123.31,122.76,122.84,144738.0
2020-01-30 13:00:00,122.87,122.92,122.32,122.53,155338.0,122.87,122.92,122.32,122.53,155338.0
2020-01-30 13:30:00,122.54,123.18,122.53,122.68,86621.0,122.54,123.18,122.53,122.68,86621.0
2020-01-30 14:00:00,122.73,123.74,122.66,123.58,70222.0,122.73,123.74,122.66,123.58,70222.0
2020-01-30 14:30:00,123.54,124.4,123.32,124.25,120812.0,123.54,124.4,123.32,124.25,120812.0
2020-01-30 15:00:00,124.32,124.79,124.2,124.76,101752.0,124.32,124.79,124.2,124.76,101752.0
2020-01-30 15:30:00,124.72,126.11,124.72,125.75,406031.0,124.72,126.11,124.72,125.75,406031.0
2020-01-31 09:30:00,123.19,123.79,122.31,122.89,482149.0,123.19,123.79,122.31,122.89,482149.0
2020-01-31 10:00:00,122.94,123.26,122.52,122.97,232444.0,122.94,123.26,122.52,122.97,232444.0
2020-01-31 10:30:00,122.97,123.19,122.62,122.65,181396.0,122.97,123.19,122.62,122.65,181396.0
2020-01-31 11:00:00,122.63,122.78,122.0,122.2,341849.0,122.63,122.78,122.0,122.2,341849.0
2020-01-31 11:30:00,122.2,123.66,122.18,123.4,258137.0,122.2,123.66,122.18,123.4,258137.0
2020-01-31 12:00:00,123.36,123.49,122.57,123.08,128249.0,123.36,123.49,122.57,123.08,128249.0
2020-01-31 12:30:00,123.05,123.22,122.6,122.97,100628.0,123.05,123.22,122.6,122.97,100628.0
2020-01-31 13:00:00,122.97,123.27,122.7,123.07,123610.0,122.97,123.27,122.7,123.07,123610.0
2020-01-31 13:30:00,123.07,123.07,122.65,122.77,144148.0,123.07,123.07,122.65,122.77,144148.0
2020-01-31 14:00:00,122.78,123.11,122.73,122.88,122997.0,122.78,123.11,122.73,122.88,122997.0
2020-01-31 14:30:00,122.86,123.63,122.83,123.47,95102.0,122.86,123.63,122.83,123.47,95102.0
2020-01-31 15:00:00,123.5,123.62,123.3,123.33,137496.0,123.5,123.62,123.3,123.33,137496.0
2020-01-31 15:30:00,123.34,123.88,123.2,123.49,436480.0,123.34,123.88,123.2,123.49,436480.0
2020-02-03 09:30:00,127.15,132.37,126.9,132.14,1535447.0,127.15,132.37,126.9,132.14,1535447.0
2020-02-03 10:00:00,132.14,133.78,131.95,131.97,808960.0,132.14,133.78,131.95,131.97,808960.0
2020-02-03 10:30:00,132.01,132.26,129.23,130.02,595177.0,132.01,132.26,129.23,130.02,595177.0
2020-02-03 11:00:00,130.08,130.23,129.24,129.48,313319.0,130.08,130.23,129.24,129.48,313319.0
2020-02-03 11:30:00,129.53,129.99,128.75,129.19,436982.0,129.53,129.99,128.75,129.19,436982.0
2020-02-03 12:00:00,129.2,130.76,129.12,130.43,253567.0,129.2,130.76,129.12,130.43,253567.0
2020-02-03 12:30:00,130.42,131.78,130.41,131.59,262820.0,130.42,131.78,130.41,131.59,262820.0
2020-02-03 13:00:00,131.62,131.7,130.81,131.04,254025.0,131.62,131.7,130.81,131.04,254025.0
2020-02-03 13:30:00,131.0,131.08,130.25,130.62,167033.0,131.0,131.08,130.25,130.62,167033.0
2020-02-03 14:00:00,130.57,130.73,130.26,130.53,152162.0,130.57,130.73,130.26,130.53,152162.0
2020-02-03 14:30:00,130.55,131.0,130.51,130.89,209586.0,130.55,131.0,130.51,130.89,209586.0
2020-02-03 15:00:00,130.9,131.21,130.81,131.19,172714.0,130.9,131.21,130.81,131.19,172714.0
2020-02-03 15:30:00,131.19,131.3,130.1,130.39,533179.0,131.19,131.3,130.1,130.39,533179.0
2020-02-04 09:30:00,134.7,134.95,132.07,133.28,667863.0,134.7,134.95,132.07,133.28,667863.0
2020-02-04 10:00:00,133.28,133.83,132.55,133.73,343655.0,133.28,133.83,132.55,133.73,343655.0
2020-02-04 10:30:00,133.73,134.16,133.01,133.08,191766.0,133.73,134.16,133.01,133.08,191766.0
2020-02-04 11:00:00,133.11,133.22,132.57,132.66,159083.0,133.11,133.22,132.57,132.66,159083.0
2020-02-04 11:30:00,132.66,133.33,132.56,133.02,138693.0,132.66,133.33,132.56,133.02,138693.0
2020-02-04 12:00:00,133.03,133.38,132.92,133.12,120706.0,133.03,133.38,132.92,133.12,120706.0
2020-02-04 12:30:00,133.12,133.13,132.08,132.22,126907.0,133.12,133.13,132.08,132.22,126907.0
2020-02-04 13:00:00,132.27,132.29,131.16,131.34,195754.0,132.27,132.29,131.16,131.34,195754.0
2020-02-04 13:30:00,131.38,131.76,131.38,131.66,67330.0,131.38,131.76,131.38,131.66,67330.0
2020-02-04 14:00:00,131.66,131.94,131.34,131.44,75364.0,131.66,131.94,131.34,131.44,75364.0
2020-02-04 14:30:00,131.46,131.83,131.33,131.55,56333.0,131.46,131.83,131.33,131.55,56333.0
2020-02-04 15:00:00,131.56,131.72,131.41,131.63,69426.0,131.56,131.72,131.41,131.63,69426.0
2020-02-04 15:30:00,131.63,131.71,131.11,131.44,363954.0,131.63,131.71,131.11,131.44,363954.0
2020-02-05 09:30:00,134.2,134.58,130.92,131.39,678413.0,134.2,134.58,130.92,131.39,678413.0
2020-02-05 10:00:00,131.4,132.01,129.46,130.03,319457.0,131.4,132.01,129.46,130.03,319457.0
2020-02-05 10:30:00,129.9,130.72,129.6,130.48,199022.0,129.9,130.72,129.6,130.48,199022.0
2020-02-05 11:00:00,130.44,131.3,130.27,131.3,97362.0,130.44,131.3,130.27,131.3,97362.0
2020-02-05 11:30:00,131.25,131.44,130.66,131.41,114176.0,131.25,131.44,130.66,131.41,114176.0
2020-02-05 12:00:00,131.43,131.84,131.19,131.38,110206.0,131.43,131.84,131.19,131.38,110206.0
2020-02-05 12:30:00,131.39,131.62,130.85,130.85,106725.0,131.39,131.62,130.85,130.85,106725.0
2020-02-05 13:00:00,130.91,131.07,130.5,130.7,104019.0,130.91,131.07,130.5,130.7,104019.0
2020-02-05 13:30:00,130.64,130.9,130.18,130.3,90653.0,130.64,130.9,130.18,130.3,90653.0
2020-02-05 14:00:00,130.29,130.74,130.03,130.52,92689.0,130.29,130.74,130.03,130.52,92689.0
2020-02-05 14:30:00,130.53,131.02,130.36,130.83,92161.0,130.53,131.02,130.36,130.83,92161.0
2020-02-05 15:00:00,130.93,131.11,130.41,130.61,109939.0,130.93,131.11,130.41,130.61,109939.0
2020-02-05 15:30:00,130.58,130.98,130.47,130.73,268952.0,130.58,130.98,130.47,130.73,268952.0
2020-02-06 09:30:00,132.25,132.61,130.34,132.43,369710.0,132.25,132.61,130.34,132.43,369710.0
2020-02-06 10:00:00,132.45,132.82,131.35,132.0,216244.0,132.45,132.82,131.35,132.0,216244.0
2020-02-06 10:30:00,132.0,132.7,131.84,132.49,107814.0,132.0,132.7,131.84,132.49,107814.0
2020-02-06 11:00:00,132.52,133.19,132.0,132.88,156065.0,132.52,133.19,132.0,132.88,156065.0
2020-02-06 11:30:00,132.86,133.12,132.32,133.11,98895.0,132.86,133.12,132.32,133.11,98895.0
2020-02-06 12:00:00,133.08,133.71,133.07,133.45,106846.0,133.08,133.71,133.07,133.45,106846.0
2020-02-06 12:30:00,133.42,133.74,133.32,133.67,61451.0,133.42,133.74,133.32,133.67,61451.0
2020-02-06 13:00:00,133.68,133.7,132.98,133.0,64950.0,133.68,133.7,132.98,133.0,64950.0
2020-02-06 13:30:00,133.0,133.22,132.71,133.16,119327.0,133.0,133.22,132.71,133.16,119327.0
2020-02-06 14:00:00,133.17,133.17,132.51,132.81,74663.0,133.17,133.17,132.51,132.81,74663.0
2020-02-06 14:30:00,132.87,132.96,132.63,132.63,56562.0,132.87,132.96,132.63,132.63,56562.0
2020-02-06 15:00:00,132.68,132.98,132.62,132.94,67923.0,132.68,132.98,132.62,132.94,67923.0
2020-02-06 15:30:00,132.91,133.22,132.76,133.18,331021.0,132.91,133.22,132.76,133.18,331021.0
2020-02-07 09:30:00,131.02,131.84,130.74,130.87,242956.0,131.02,131.84,130.74,130.87,242956.0
2020-02-07 10:00:00,130.93,130.94,129.92,130.53,184061.0,130.93,130.94,129.92,130.53,184061.0
2020-02-07 10:30:00,130.53,130.64,129.7,130.16,371352.0,130.53,130.64,129.7,130.16,371352.0
2020-02-07 11:00:00,130.14,131.16,129.94,130.99,233276.0,130.14,131.16,129.94,130.99,233276.0
2020-02-07 11:30:00,130.93,131.18,130.54,130.92,83622.0,130.93,131.18,130.54,130.92,83622.0
2020-02-07 12:00:00,130.87,131.14,130.7,131.12,84965.0,130.87,131.14,130.7,131.12,84965.0
2020-02-07 12:30:00,131.06,131.06,130.41,130.75,65333.0,131.06,131.06,130.41,130.75,65333.0
2020-02-07 13:00:00,130.79,131.11,130.72,131.1,46588.0,130.79,131.11,130.72,131.1,46588.0
2020-02-07 13:30:00,131.1,131.17,130.56,130.62,56376.0,131.1,131.17,130.56,130.62,56376.0
2020-02-07 14:00:00,130.61,130.88,130.45,130.75,93994.0,130.61,130.88,130.45,130.75,93994.0
2020-02-07 14:30:00,130.75,131.04,130.65,130.92,89184.0,130.75,131.04,130.65,130.92,89184.0
2020-02-07 15:00:00,130.96,130.96,130.51,130.79,145491.0,130.96,130.96,130.51,130.79,145491.0
2020-02-07 15:30:00,130.78,130.99,130.63,130.98,284761.0,130.78,130.99,130.63,130.98,284761.0
2020-02-10 09:30:00,129.26,131.11,129.2,130.18,420985.0,129.26,131.11,129.2,130.18,420985.0
2020-02-10 10:00:00,130.18,131.25,130.12,130.55,158385.0,130.18,131.25,130.12,130.55,158385.0
2020-02-10 10:30:00,130.57,130.91,130.28,130.75,172230.0,130.57,130.91,130.28,130.75,172230.0
2020-02-10 11:00:00,130.79,130.85,130.48,130.83,84702.0,130.79,130.85,130.48,130.83,84702.0
2020-02-10 11:30:00,130.82,131.1,130.59,130.87,73617.0,130.82,131.1,130.59,130.87,73617.0
2020-02-10 12:00:00,130.88,131.1,130.67,131.04,70205.0,130.88,131.1,130.67,131.04,70205.0
2020-02-10 12:30:00,131.05,131.09,130.79,131.04,59052.0,131.05,131.09,130.79,131.04,59052.0
2020-02-10 13:00:00,131.02,131.69,130.88,131.48,98910.0,131.02,131.69,130.88,131.48,98910.0
2020-02-10 13:30:00,131.49,131.55,131.06,131.06,78379.0,131.49,131.55,131.06,131.06,78379.0
2020-02-10 14:00:00,131.09,131.29,130.89,131.06,58457.0,131.09,131.29,130.89,131.06,58457.0
2020-02-10 14:30:00,131.06,131.2,130.96,131.16,58711.0,131.06,131.2,130.96,131.16,58711.0
2020-02-10 15:00:00,131.15,131.43,131.0,131.09,79708.0,131.15,131.43,131.0,131.09,79708.0
2020-02-10 15:30:00,131.09,131.17,130.62,131.05,334681.0,131.09,131.17,130.62,131.05,334681.0
2020-02-11 09:30:00,133.45,135.21,132.72,134.99,595313.0,133.45,135.21,132.72,134.99,595313.0
2020-02-11 10:00:00,134.92,136.78,134.91,136.59,358550.0,134.92,136.78,134.91,136.59,358550.0
2020-02-11 10:30:00,136.55,136.78,135.7,136.24,209877.0,136.55,136.78,135.7,136.24,209877.0
2020-02-11 11:00:00,136.19,136.82,135.89,136.08,200846.0,136.19,136.82,135.89,136.08,200846.0
2020-02-11 11:30:00,136.05,136.13,134.71,134.9,184677.0,136.05,136.13,134.71,134.9,184677.0
2020-02-11 12:00:00,134.88,135.3,134.71,135.11,124232.0,134.88,135.3,134.71,135.11,124232.0
2020-02-11 12:30:00,135.14,135.5,134.95,135.41,78992.0,135.14,135.5,134.95,135.41,78992.0
2020-02-11 13:00:00,135.41,135.54,135.05,135.47,76268.0,135.41,135.54,135.05,135.47,76268.0
2020-02-11 13:30:00,135.45,135.47,134.3,134.33,95808.0,135.45,135.47,134.3,134.33,95808.0
2020-02-11 14:00:00,134.34,134.57,133.91,134.21,136437.0,134.34,134.57,133.91,134.21,136437.0
2020-02-11 14:30:00,134.2,134.63,134.02,134.31,80377.0,134.2,134.63,134.02,134.31,80377.0
2020-02-11 15:00:00,134.31,134.41,133.6,133.97,110913.0,134.31,134.41,133.6,133.97,110913.0
2020-02-11 15:30:00,133.98,134.37,133.74,134.0,342708.0,133.98,134.37,133.74,134.0,342708.0
2020-02-12 09:30:00,136.73,137.56,134.66,135.88,445052.0,136.73,137.56,134.66,135.88,445052.0
2020-02-12 10:00:00,135.85,136.78,135.61,136.78,289527.0,135.85,136.78,135.61,136.78,289527.0
2020-02-12 10:30:00,136.77,138.1,136.56,137.64,321854.0,136.77,138.1,136.56,137.64,321854.0
2020-02-12 11:00:00,137.62,137.89,137.38,137.68,186677.0,137.62,137.89,137.38,137.68,186677.0
2020-02-12 11:30:00,137.68,137.71,137.14,137.7,94064.0,137.68,137.71,137.14,137.7,94064.0
2020-02-12 12:00:00,137.72,138.23,137.57,137.91,102959.0,137.72,138.23,137.57,137.91,102959.0
2020-02-12 12:30:00,137.89,138.25,137.69,137.92,82734.0,137.89,138.25,137.69,137.92,82734.0
2020-02-12 13:00:00,137.92,138.12,137.74,137.98,49558.0,137.92,138.12,137.74,137.98,49558.0
2020-02-12 13:30:00,138.0,138.34,137.97,138.25,118407.0,138.0,138.34,137.97,138.25,118407.0
2020-02-12 14:00:00,138.3,138.5,137.65,137.73,108607.0,138.3,138.5,137.65,137.73,108607.0
2020-02-12 14:30:00,137.74,138.16,137.72,137.93,130042.0,137.74,138.16,137.72,137.93,130042.0
2020-02-12 15:00:00,137.98,138.12,137.52,137.87,164080.0,137.98,138.12,137.52,137.87,164080.0
2020-02-12 15:30:00,137.89,138.15,137.43,137.45,405034.0,137.89,138.15,137.43,137.45,405034.0
2020-02-13 09:30:00,135.02,135.36,133.66,133.83,555983.0,135.02,135.36,133.66,133.83,555983.0
2020-02-13 10:00:00,133.84,134.18,133.23,133.99,250324.0,133.84,134.18,133.23,133.99,250324.0
2020-02-13 10:30:00,134.03,134.7,133.86,134.67,147624.0,134.03,134.7,133.86,134.67,147624.0
2020-02-13 11:00:00,134.69,135.49,134.5,135.45,113950.0,134.69,135.49,134.5,135.45,113950.0
2020-02-13 11:30:00,135.45,136.02,135.18,135.38,146427.0,135.45,136.02,135.18,135.38,146427.0
2020-02-13 12:00:00,135.41,136.3,135.23,135.25,124376.0,135.41,136.3,135.23,135.25,124376.0
2020-02-13 12:30:00,135.27,135.34,134.71,134.95,97385.0,135.27,135.34,134.71,134.95,97385.0
2020-02-13 13:00:00,134.87,135.11,134.74,134.95,69658.0,134.87,135.11,134.74,134.95,69658.0
2020-02-13 13:30:00,134.9,135.79,134.86,135.73,76082.0,134.9,135.79,134.86,135.73,76082.0
2020-02-13 14:00:00,135.74,135.95,135.57,135.69,61447.0,135.74,135.95,135.57,135.69,61447.0
2020-02-13 14:30:00,135.75,135.83,135.43,135.43,69355.0,135.75,135.83,135.43,135.43,69355.0
2020-02-13 15:00:00,135.47,135.53,134.94,134.94,52033.0,135.47,135.53,134.94,134.94,52033.0
2020-02-13 15:30:00,134.95,135.49,134.71,135.19,245340.0,134.95,135.49,134.71,135.19,245340.0
2020-02-14 09:30:00,135.9,135.9,134.18,134.73,236538.0,135.9,135.9,134.18,134.73,236538.0
2020-02-14 10:00:00,134.71,135.02,134.46,134.72,95850.0,134.71,135.02,134.46,134.72,95850.0
2020-02-14 10:30:00,134.69,135.26,134.44,135.2,77307.0,134.69,135.26,134.44,135.2,77307.0
2020-02-14 11:00:00,135.2,135.31,134.79,135.03,102465.0,135.2,135.31,134.79,135.03,102465.0
2020-02-14 11:30:00,135.05,135.08,134.66,134.7,70193.0,135.05,135.08,134.66,134.7,70193.0
2020-02-14 12:00:00,134.68,134.69,134.32,134.5,83691.0,134.68,134.69,134.32,134.5,83691.0
2020-02-14 12:30:00,134.49,134.62,134.13,134.27,100428.0,134.49,134.62,134.13,134.27,100428.0
2020-02-14 13:00:00,134.25,134.39,134.05,134.33,71472.0,134.25,134.39,134.05,134.33,71472.0
2020-02-14 13:30:00,134.34,134.44,134.2,134.31,29650.0,134.34,134.44,134.2,134.31,29650.0
2020-02-14 14:00:00,134.3,134.77,134.3,134.61,48776.0,134.3,134.77,134.3,134.61,48776.0
2020-02-14 14:30:00,134.59,134.8,134.41,134.52,43240.0,134.59,134.8,134.41,134.52,43240.0
2020-02-14 15:00:00,134.52,134.62,134.34,134.56,40089.0,134.52,134.62,134.34,134.56,40089.0
2020-02-14 15:30:00,134.53,134.57,134.31,134.57,203179.0,134.53,134.57,134.31,134.57,203179.0
2020-02-18 09:30:00,134.02,134.79,133.26,134.21,342634.0,134.02,134.79,133.26,134.21,342634.0
2020-02-18 10:00:00,134.24,134.3,133.25,133.26,141653.0,134.24,134.3,133.25,133.26,141653.0
2020-02-18 10:30:00,133.33,133.55,133.02,133.08,188951.0,133.33,133.55,133.02,133.08,188951.0
2020-02-18 11:00:00,133.08,133.12,132.49,132.76,109258.0,133.08,133.12,132.49,132.76,109258.0
2020-02-18 11:30:00,132.8,132.99,132.5,132.66,87229.0,132.8,132.99,132.5,132.66,87229.0
2020-02-18 12:00:00,132.68,133.29,132.62,132.71,204034.0,132.68,133.29,132.62,132.71,204034.0
2020-02-18 12:30:00,132.75,133.14,132.75,133.03,38200.0,132.75,133.14,132.75,133.03,38200.0
2020-02-18 13:00:00,133.03,133.38,132.9,132.95,77381.0,133.03,133.38,132.9,132.95,77381.0
2020-02-18 13:30:00,132.88,132.91,132.56,132.74,51962.0,132.88,132.91,132.56,132.74,51962.0
2020-02-18 14:00:00,132.74,133.33,132.67,133.28,60882.0,132.74,133.33,132.67,133.28,60882.0
2020-02-18 14:30:00,133.28,133.76,133.22,133.63,44511.0,133.28,133.76,133.22,133.63,44511.0
2020-02-18 15:00:00,133.63,133.88,133.55,133.69,54814.0,133.63,133.88,133.55,133.69,54814.0
2020-02-18 15:30:00,133.68,134.41,133.58,134.1,241086.0,133.68,134.41,133.58,134.1,241086.0
2020-02-19 09:30:00,134.24,135.6,132.8,135.43,438424.0,134.24,135.6,132.8,135.43,438424.0
2020-02-19 10:00:00,135.44,135.64,134.47,134.56,106499.0,135.44,135.64,134.47,134.56,106499.0
2020-02-19 10:30:00,134.55,134.9,134.32,134.9,77166.0,134.55,134.9,134.32,134.9,77166.0
2020-02-19 11:00:00,134.87,135.21,134.65,134.9,61684.0,134.87,135.21,134.65,134.9,61684.0
2020-02-19 11:30:00,134.86,135.5,134.84,135.48,84115.0,134.86,135.5,134.84,135.48,84115.0
2020-02-19 12:00:00,135.45,135.46,135.16,135.27,49564.0,135.45,135.46,135.16,135.27,49564.0
2020-02-19 12:30:00,135.26,135.58,135.24,135.55,76530.0,135.26,135.58,135.24,135.55,76530.0
2020-02-19 13:00:00,135.52,135.56,135.03,135.08,57216.0,135.52,135.56,135.03,135.08,57216.0
2020-02-19 13:30:00,135.08,135.26,134.9,135.09,71192.0,135.08,135.26,134.9,135.09,71192.0
2020-02-19 14:00:00,134.99,135.34,134.98,135.34,39603.0,134.99,135.34,134.98,135.34,39603.0
2020-02-19 14:30:00,135.24,135.53,135.24,135.3,46843.0,135.24,135.53,135.24,135.3,46843.0
2020-02-19 15:00:00,135.31,135.48,135.19,135.37,47456.0,135.31,135.48,135.19,135.37,47456.0
2020-02-19 15:30:00,135.36,135.88,135.32,135.82,219187.0,135.36,135.88,135.32,135.82,219187.0
2020-02-20 09:30:00,135.0,136.32,134.75,134.89,348468.0,135.0,136.32,134.75,134.89,348468.0
2020-02-20 10:00:00,134.93,135.55,134.37,135.0,123292.0,134.93,135.55,134.37,135.0,123292.0
2020-02-20 10:30:00,135.01,135.04,134.46,134.63,132841.0,135.01,135.04,134.46,134.63,132841.0
2020-02-20 11:00:00,134.6,134.73,133.08,133.08,260245.0,134.6,134.73,133.08,133.08,260245.0
2020-02-20 11:30:00,133.1,133.17,131.65,132.48,296034.0,133.1,133.17,131.65,132.48,296034.0
2020-02-20 12:00:00,132.45,132.7,131.96,132.14,163736.0,132.45,132.7,131.96,132.14,163736.0
2020-02-20 12:30:00,132.16,132.31,131.47,131.96,168684.0,132.16,132.31,131.47,131.96,168684.0
2020-02-20 13:00:00,131.92,132.03,131.41,131.71,168932.0,131.92,132.03,131.41,131.71,168932.0
2020-02-20 13:30:00,131.69,131.84,131.21,131.31,137862.0,131.69,131.84,131.21,131.31,137862.0
2020-02-20 14:00:00,131.32,132.28,131.29,132.23,87037.0,131.32,132.28,131.29,132.23,87037.0
2020-02-20 14:30:00,132.25,132.79,132.23,132.5,167983.0,132.25,132.79,132.23,132.5,167983.0
2020-02-20 15:00:00,132.49,132.51,131.85,132.31,90360.0,132.49,132.51,131.85,132.31,90360.0
2020-02-20 15:30:00,132.3,132.76,132.3,132.43,183902.0,132.3,132.76,132.3,132.43,183902.0
2020-02-21 09:30:00,131.35,131.55,128.08,129.2,629246.0,131.35,131.55,128.08,129.2,629246.0
2020-02-21 10:00:00,129.18,129.57,128.5,129.48,205374.0,129.18,129.57,128.5,129.48,205374.0
2020-02-21 10:30:00,129.47,129.7,128.5,129.1,241763.0,129.47,129.7,128.5,129.1,241763.0
2020-02-21 11:00:00,129.15,129.74,128.88,129.65,144107.0,129.15,129.74,128.88,129.65,144107.0
2020-02-21 11:30:00,129.69,130.11,129.5,129.96,114737.0,129.69,130.11,129.5,129.96,114737.0
2020-02-21 12:00:00,129.94,130.56,129.9,130.25,79990.0,129.94,130.56,129.9,130.25,79990.0
2020-02-21 12:30:00,130.24,130.46,129.87,130.05,71741.0,130.24,130.46,129.87,130.05,71741.0
2020-02-21 13:00:00,129.96,130.25,129.84,130.06,60811.0,129.96,130.25,129.84,130.06,60811.0
2020-02-21 13:30:00,130.0,130.1,129.1,129.36,83513.0,130.0,130.1,129.1,129.36,83513.0
2020-02-21 14:00:00,129.29,129.57,128.98,129.3,103538.0,129.29,129.57,128.98,129.3,103538.0
2020-02-21 14:30:00,129.24,129.85,129.23,129.66,92859.0,129.24,129.85,129.23,129.66,92859.0
2020-02-21 15:00:00,129.61,129.74,129.29,129.47,66142.0,129.61,129.74,129.29,129.47,66142.0
2020-02-21 15:30:00,129.4,130.0,129.24,129.75,243331.0,129.4,130.0,129.24,129.75,243331.0
2020-02-24 09:30:00,122.62,127.35,122.14,126.43,861313.0,122.62,127.35,122.14,126.43,861313.0
2020-02-24 10:00:00,126.41,126.67,125.31,125.43,300935.0,126.41,126.67,125.31,125.43,300935.0
2020-02-24 10:30:00,125.45,126.04,124.73,125.85,215145.0,125.45,126.04,124.73,125.85,215145.0
2020-02-24 11:00:00,125.84,125.91,124.96,125.22,168658.0,125.84,125.91,124.96,125.22,168658.0
2020-02-24 11:30:00,125.24,125.65,124.84,125.42,205486.0,125.24,125.65,124.84,125.42,205486.0
2020-02-24 12:00:00,125.37,125.57,124.95,125.34,159388.0,125.37,125.57,124.95,125.34,159388.0
2020-02-24 12:30:00,125.39,126.02,125.26,125.43,118861.0,125.39,126.02,125.26,125.43,118861.0
2020-02-24 13:00:00,125.39,125.6,124.95,125.59,115173.0,125.39,125.6,124.95,125.59,115173.0
2020-02-24 13:30:00,125.53,125.78,125.29,125.54,80782.0,125.53,125.78,125.29,125.54,80782.0
2020-02-24 14:00:00,125.5,125.95,125.06,125.85,88450.0,125.5,125.95,125.06,125.85,88450.0
2020-02-24 14:30:00,125.92,126.46,125.72,126.34,113651.0,125.92,126.46,125.72,126.34,113651.0
2020-02-24 15:00:00,126.37,126.64,125.94,126.53,127912.0,126.37,126.64,125.94,126.53,127912.0
2020-02-24 15:30:00,126.57,126.76,125.77,125.79,414610.0,126.57,126.76,125.77,125.79,414610.0
2020-02-25 09:30:00,128.36,128.44,125.8,126.25,560961.0,128.36,128.44,125.8,126.25,560961.0
2020-02-25 10:00:00,126.2,126.51,125.3,125.43,386740.0,126.2,126.51,125.3,125.43,386740.0
2020-02-25 10:30:00,125.41,125.71,124.36,125.27,242977.0,125.41,125.71,124.36,125.27,242977.0
2020-02-25 11:00:00,125.27,125.39,124.45,125.34,305188.0,125.27,125.39,124.45,125.34,305188.0
2020-02-25 11:30:00,125.36,125.96,124.99,125.74,129994.0,125.36,125.96,124.99,125.74,129994.0
2020-02-25 12:00:00,125.71,125.97,125.25,125.51,109496.0,125.71,125.97,125.25,125.51,109496.0
2020-02-25 12:30:00,125.5,125.81,124.86,125.04,124173.0,125.5,125.81,124.86,125.04,124173.0
2020-02-25 13:00:00,125.01,125.46,124.65,124.84,202696.0,125.01,125.46,124.65,124.84,202696.0
2020-02-25 13:30:00,124.75,125.12,124.65,124.65,119843.0,124.75,125.12,124.65,124.65,119843.0
2020-02-25 14:00:00,124.66,124.76,123.94,123.94,389783.0,124.66,124.76,123.94,123.94,389783.0
2020-02-25 14:30:00,124.06,124.9,123.6,124.75,146139.0,124.06,124.9,123.6,124.75,146139.0
2020-02-25 15:00:00,124.8,125.5,124.29,124.56,122126.0,124.8,125.5,124.29,124.56,122126.0
2020-02-25 15:30:00,124.52,124.7,123.89,124.33,528676.0,124.52,124.7,123.89,124.33,528676.0
2020-02-26 09:30:00,124.02,127.38,121.63,125.45,1032638.0,124.02,127.38,121.63,125.45,1032638.0
2020-02-26 10:00:00,125.46,126.78,124.36,126.48,304642.0,125.46,126.78,124.36,126.48,304642.0
2020-02-26 10:30:00,126.53,126.9,125.4,125.44,339651.0,126.53,126.9,125.4,125.44,339651.0
2020-02-26 11:00:00,125.41,125.69,124.88,125.23,217638.0,125.41,125.69,124.88,125.23,217638.0
2020-02-26 11:30:00,125.23,125.42,124.08,124.25,193165.0,125.23,125.42,124.08,124.25,193165.0
2020-02-26 12:00:00,124.25,124.53,123.44,124.2,203508.0,124.25,124.53,123.44,124.2,203508.0
2020-02-26 12:30:00,124.19,124.7,123.94,124.28,98651.0,124.19,124.7,123.94,124.28,98651.0
2020-02-26 13:00:00,124.25,124.63,123.9,124.4,110709.0,124.25,124.63,123.9,124.4,110709.0
2020-02-26 13:30:00,124.41,124.41,122.35,123.59,196794.0,124.41,124.41,122.35,123.59,196794.0
2020-02-26 14:00:00,123.63,124.2,123.48,123.85,118447.0,123.63,124.2,123.48,123.85,118447.0
2020-02-26 14:30:00,123.79,124.26,123.51,123.84,108020.0,123.79,124.26,123.51,123.84,108020.0
2020-02-26 15:00:00,123.83,124.74,123.82,124.44,123338.0,123.83,124.74,123.82,124.44,123338.0
2020-02-26 15:30:00,124.4,124.49,123.42,123.42,429580.0,124.4,124.49,123.42,123.42,429580.0
2020-02-27 09:30:00,122.01,122.6,120.55,121.71,788061.0,122.01,122.6,120.55,121.71,788061.0
2020-02-27 10:00:00,121.77,122.07,119.83,120.01,627710.0,121.77,122.07,119.83,120.01,627710.0
2020-02-27 10:30:00,120.03,120.72,119.35,120.72,381364.0,120.03,120.72,119.35,120.72,381364.0
2020-02-27 11:00:00,120.71,122.06,120.29,121.08,452612.0,120.71,122.06,120.29,121.08,452612.0
2020-02-27 11:30:00,121.02,121.89,120.58,121.71,174977.0,121.02,121.89,120.58,121.71,174977.0
2020-02-27 12:00:00,121.63,123.09,121.3,122.47,628023.0,121.63,123.09,121.3,122.47,628023.0
2020-02-27 12:30:00,122.42,124.16,122.38,122.97,260252.0,122.42,124.16,122.38,122.97,260252.0
2020-02-27 13:00:00,123.0,123.8,122.74,122.92,99208.0,123.0,123.8,122.74,122.92,99208.0
2020-02-27 13:30:00,122.92,123.41,121.66,122.07,129736.0,122.92,123.41,121.66,122.07,129736.0
2020-02-27 14:00:00,122.05,122.71,121.33,122.41,166291.0,122.05,122.71,121.33,122.41,166291.0
2020-02-27 14:30:00,122.51,122.53,121.33,121.61,87378.0,122.51,122.53,121.33,121.61,87378.0
2020-02-27 15:00:00,121.64,121.82,121.03,121.03,190143.0,121.64,121.82,121.03,121.03,190143.0
2020-02-27 15:30:00,121.04,121.44,119.56,119.56,631555.0,121.04,121.44,119.56,119.56,631555.0
2020-02-28 09:30:00,115.0,120.5,114.81,117.73,1438405.0,115.0,120.5,114.81,117.73,1438405.0
2020-02-28 10:00:00,117.59,117.95,116.3,116.83,573190.0,117.59,117.95,116.3,116.83,573190.0
2020-02-28 10:30:00,116.84,118.11,116.56,117.22,340675.0,116.84,118.11,116.56,117.22,340675.0
2020-02-28 11:00:00,117.22,117.85,116.36,117.71,349634.0,117.22,117.85,116.36,117.71,349634.0
2020-02-28 11:30:00,117.75,120.3,117.42,120.0,653221.0,117.75,120.3,117.42,120.0,653221.0
2020-02-28 12:00:00,119.94,120.26,118.22,119.51,690856.0,119.94,120.26,118.22,119.51,690856.0
2020-02-28 12:30:00,119.63,120.22,118.0,118.94,496147.0,119.63,120.22,118.0,118.94,496147.0
2020-02-28 13:00:00,118.96,119.78,118.29,119.0,512670.0,118.96,119.78,118.29,119.0,512670.0
2020-02-28 13:30:00,119.01,119.01,117.08,117.36,247248.0,119.01,119.01,117.08,117.36,247248.0
2020-02-28 14:00:00,117.36,118.18,116.49,117.28,235297.0,117.36,118.18,116.49,117.28,235297.0
2020-02-28 14:30:00,117.39,118.6,116.94,118.17,294531.0,117.39,118.6,116.94,118.17,294531.0
2020-02-28 15:00:00,118.21,118.75,116.93,116.93,270382.0,118.21,118.75,116.93,116.93,270382.0
2020-02-28 15:30:00,116.81,120.5,116.6,119.94,641862.0,116.81,120.5,116.6,119.94,641862.0
2020-03-02 09:30:00,123.0,123.1,119.31,119.4,1073227.0,123.0,123.1,119.31,119.4,1073227.0
2020-03-02 10:00:00,119.4,119.82,117.83,119.57,448838.0,119.4,119.82,117.83,119.57,448838.0
2020-03-02 10:30:00,119.58,120.43,118.86,119.6,339813.0,119.58,120.43,118.86,119.6,339813.0
2020-03-02 11:00:00,119.59,120.61,119.53,120.08,262932.0,119.59,120.61,119.53,120.08,262932.0
2020-03-02 11:30:00,120.17,121.04,119.59,120.9,206819.0,120.17,121.04,119.59,120.9,206819.0
2020-03-02 12:00:00,120.9,121.44,119.89,119.89,560801.0,120.9,121.44,119.89,119.89,560801.0
2020-03-02 12:30:00,119.88,121.02,119.83,120.83,175592.0,119.88,121.02,119.83,120.83,175592.0
2020-03-02 13:00:00,120.77,121.0,119.61,119.96,122574.0,120.77,121.0,119.61,119.96,122574.0
2020-03-02 13:30:00,119.98,120.34,119.45,119.95,133960.0,119.98,120.34,119.45,119.95,133960.0
2020-03-02 14:00:00,119.85,120.21,119.42,119.49,117769.0,119.85,120.21,119.42,119.49,117769.0
2020-03-02 14:30:00,119.49,119.66,118.61,118.99,117951.0,119.49,119.66,118.61,118.99,117951.0
2020-03-02 15:00:00,119.04,119.67,119.0,119.56,159704.0,119.04,119.67,119.0,119.56,159704.0
2020-03-02 15:30:00,119.57,121.41,119.42,120.8,568612.0,119.57,121.41,119.42,120.8,568612.0
2020-03-03 09:30:00,121.21,121.5,119.54,120.18,445304.0,121.21,121.5,119.54,120.18,445304.0
2020-03-03 10:00:00,120.16,122.62,120.16,121.87,549958.0,120.16,122.62,120.16,121.87,549958.0
2020-03-03 10:30:00,121.79,122.49,121.41,122.41,306225.0,121.79,122.49,121.41,122.41,306225.0
2020-03-03 11:00:00,122.35,122.41,119.6,119.71,249426.0,122.35,122.41,119.6,119.71,249426.0
2020-03-03 11:30:00,119.69,120.49,119.37,120.11,286399.0,119.69,120.49,119.37,120.11,286399.0
2020-03-03 12:00:00,120.06,120.99,120.0,120.12,196655.0,120.06,120.99,120.0,120.12,196655.0
2020-03-03 12:30:00,120.12,120.41,119.7,119.84,324060.0,120.12,120.41,119.7,119.84,324060.0
2020-03-03 13:00:00,119.8,119.84,117.9,118.21,139033.0,119.8,119.84,117.9,118.21,139033.0
2020-03-03 13:30:00,118.06,118.21,116.05,116.06,184210.0,118.06,118.21,116.05,116.06,184210.0
2020-03-03 14:00:00,116.18,116.71,115.68,116.5,287136.0,116.18,116.71,115.68,116.5,287136.0
2020-03-03 14:30:00,116.53,117.3,116.03,117.19,148561.0,116.53,117.3,116.03,117.19,148561.0
2020-03-03 15:00:00,117.2,118.42,117.02,118.2,100878.0,117.2,118.42,117.02,118.2,100878.0
2020-03-03 15:30:00,118.29,118.64,117.24,118.06,451400.0,118.29,118.64,117.24,118.06,451400.0
2020-03-04 09:30:00,119.29,120.65,119.13,120.19,319705.0,119.29,120.65,119.13,120.19,319705.0
2020-03-04 10:00:00,120.24,121.63,119.94,121.5,268894.0,120.24,121.63,119.94,121.5,268894.0
2020-03-04 10:30:00,121.58,121.6,119.86,120.19,199254.0,121.58,121.6,119.86,120.19,199254.0
2020-03-04 11:00:00,120.25,120.87,120.18,120.84,69699.0,120.25,120.87,120.18,120.84,69699.0
2020-03-04 11:30:00,120.85,121.03,120.41,120.62,247723.0,120.85,121.03,120.41,120.62,247723.0
2020-03-04 12:00:00,120.64,120.8,120.47,120.8,78948.0,120.64,120.8,120.47,120.8,78948.0
2020-03-04 12:30:00,120.84,120.89,120.29,120.73,108572.0,120.84,120.89,120.29,120.73,108572.0
2020-03-04 13:00:00,120.75,121.79,120.69,121.57,86563.0,120.75,121.79,120.69,121.57,86563.0
2020-03-04 13:30:00,121.58,121.7,121.1,121.25,204065.0,121.58,121.7,121.1,121.25,204065.0
2020-03-04 14:00:00,121.23,121.78,121.04,121.38,118135.0,121.23,121.78,121.04,121.38,118135.0
2020-03-04 14:30:00,121.38,121.54,120.8,120.96,126990.0,121.38,121.54,120.8,120.96,126990.0
2020-03-04 15:00:00,120.96,121.23,120.66,121.17,224122.0,120.96,121.23,120.66,121.17,224122.0
2020-03-04 15:30:00,121.17,121.7,120.83,121.41,535822.0,121.17,121.7,120.83,121.41,535822.0
2020-03-05 09:30:00,118.37,120.13,118.0,118.39,322536.0,118.37,120.13,118.0,118.39,322536.0
2020-03-05 10:00:00,118.38,119.36,117.59,118.9,164579.0,118.38,119.36,117.59,118.9,164579.0
2020-03-05 10:30:00,118.85,119.81,118.81,119.44,109099.0,118.85,119.81,118.81,119.44,109099.0
2020-03-05 11:00:00,119.45,120.32,119.03,120.02,293942.0,119.45,120.32,119.03,120.02,293942.0
2020-03-05 11:30:00,120.05,120.25,119.15,119.47,181526.0,120.05,120.25,119.15,119.47,181526.0
2020-03-05 12:00:00,119.47,119.64,118.96,119.3,57708.0,119.47,119.64,118.96,119.3,57708.0
2020-03-05 12:30:00,119.28,119.52,118.54,118.62,81489.0,119.28,119.52,118.54,118.62,81489.0
2020-03-05 13:00:00,118.57,118.76,118.1,118.61,99395.0,118.57,118.76,118.1,118.61,99395.0
2020-03-05 13:30:00,118.63,118.91,118.08,118.82,73311.0,118.63,118.91,118.08,118.82,73311.0
2020-03-05 14:00:00,118.8,119.0,118.41,118.55,64091.0,118.8,119.0,118.41,118.55,64091.0
2020-03-05 14:30:00,118.54,119.16,118.35,118.48,90339.0,118.54,119.16,118.35,118.48,90339.0
2020-03-05 15:00:00,118.5,118.74,117.8,118.14,118923.0,118.5,118.74,117.8,118.14,118923.0
2020-03-05 15:30:00,118.12,118.98,118.02,118.33,319490.0,118.12,118.98,118.02,118.33,319490.0
2020-03-06 09:30:00,114.99,116.53,114.11,115.94,573667.0,114.99,116.53,114.11,115.94,573667.0
2020-03-06 10:00:00,115.91,116.57,115.7,116.25,372901.0,115.91,116.57,115.7,116.25,372901.0
2020-03-06 10:30:00,116.2,116.91,115.5,116.01,383738.0,116.2,116.91,115.5,116.01,383738.0
2020-03-06 11:00:00,116.0,116.06,114.3,114.44,276895.0,116.0,116.06,114.3,114.44,276895.0
2020-03-06 11:30:00,114.48,115.18,114.33,114.41,326268.0,114.48,115.18,114.33,114.41,326268.0
2020-03-06 12:00:00,114.45,114.46,113.12,113.4,227918.0,114.45,114.46,113.12,113.4,227918.0
2020-03-06 12:30:00,113.42,114.11,113.3,113.57,133738.0,113.42,114.11,113.3,113.57,133738.0
2020-03-06 13:00:00,113.6,114.06,113.48,113.6,80219.0,113.6,114.06,113.48,113.6,80219.0
2020-03-06 13:30:00,113.58,113.96,113.45,113.57,111700.0,113.58,113.96,113.45,113.57,111700.0
2020-03-06 14:00:00,113.51,113.8,112.93,113.0,141436.0,113.51,113.8,112.93,113.0,141436.0
2020-03-06 14:30:00,113.02,113.16,112.22,112.64,292746.0,113.02,113.16,112.22,112.64,292746.0
2020-03-06 15:00:00,112.56,113.19,112.35,112.87,146931.0,112.56,113.19,112.35,112.87,146931.0
2020-03-06 15:30:00,112.84,114.01,112.65,113.74,381602.0,112.84,114.01,112.65,113.74,381602.0
2020-03-09 09:30:00,106.94,108.19,105.05,107.44,623645.0,106.94,108.19,105.05,107.44,623645.0
2020-03-09 10:00:00,107.43,109.49,107.14,107.9,636006.0,107.43,109.49,107.14,107.9,636006.0
2020-03-09 10:30:00,107.83,108.48,107.05,107.92,322488.0,107.83,108.48,107.05,107.92,322488.0
2020-03-09 11:00:00,107.91,108.96,107.6,108.41,292735.0,107.91,108.96,107.6,108.41,292735.0
2020-03-09 11:30:00,108.39,109.64,108.06,109.55,304833.0,108.39,109.64,108.06,109.55,304833.0
2020-03-09 12:00:00,109.5,110.06,107.48,107.54,352817.0,109.5,110.06,107.48,107.54,352817.0
2020-03-09 12:30:00,107.58,107.66,106.51,107.19,460273.0,107.58,107.66,106.51,107.19,460273.0
2020-03-09 13:00:00,107.18,108.12,107.17,107.78,213127.0,107.18,108.12,107.17,107.78,213127.0
2020-03-09 13:30:00,107.75,107.97,106.74,107.28,243180.0,107.75,107.97,106.74,107.28,243180.0
2020-03-09 14:00:00,107.27,108.24,106.91,107.48,244282.0,107.27,108.24,106.91,107.48,244282.0
2020-03-09 14:30:00,107.44,108.13,106.66,107.95,338541.0,107.44,108.13,106.66,107.95,338541.0
2020-03-09 15:00:00,107.92,108.2,107.0,107.82,442258.0,107.92,108.2,107.0,107.82,442258.0
2020-03-09 15:30:00,107.82,108.37,106.37,106.37,708724.0,107.82,108.37,106.37,106.37,708724.0
2020-03-10 09:30:00,110.86,111.74,108.5,109.63,562361.0,110.86,111.74,108.5,109.63,562361.0
2020-03-10 10:00:00,109.69,110.73,109.37,110.08,262458.0,109.69,110.73,109.37,110.08,262458.0
2020-03-10 10:30:00,110.05,110.35,108.82,108.98,165889.0,110.05,110.35,108.82,108.98,165889.0
2020-03-10 11:00:00,108.98,109.65,107.38,107.38,251496.0,108.98,109.65,107.38,107.38,251496.0
2020-03-10 11:30:00,107.48,108.12,106.86,107.91,258286.0,107.48,108.12,106.86,107.91,258286.0
2020-03-10 12:00:00,107.95,109.82,107.95,108.88,293774.0,107.95,109.82,107.95,108.88,293774.0
2020-03-10 12:30:00,108.85,109.21,108.09,109.05,252981.0,108.85,109.21,108.09,109.05,252981.0
2020-03-10 13:00:00,109.09,110.09,108.72,109.83,189069.0,109.09,110.09,108.72,109.83,189069.0
2020-03-10 13:30:00,109.93,110.16,108.97,109.17,122244.0,109.93,110.16,108.97,109.17,122244.0
2020-03-10 14:00:00,109.18,109.78,108.88,109.68,157577.0,109.18,109.78,108.88,109.68,157577.0
2020-03-10 14:30:00,109.73,110.77,109.67,110.28,164365.0,109.73,110.77,109.67,110.28,164365.0
2020-03-10 15:00:00,110.29,111.36,110.29,110.9,220469.0,110.29,111.36,110.29,110.9,220469.0
2020-03-10 15:30:00,110.86,111.92,110.69,111.92,544015.0,110.86,111.92,110.69,111.92,544015.0
2020-03-11 09:30:00,109.6,110.6,108.72,110.16,298449.0,109.6,110.6,108.72,110.16,298449.0
2020-03-11 10:00:00,110.21,110.7,109.0,109.14,147856.0,110.21,110.7,109.0,109.14,147856.0
2020-03-11 10:30:00,109.08,109.15,108.2,108.71,145931.0,109.08,109.15,108.2,108.71,145931.0
2020-03-11 11:00:00,108.7,109.07,108.31,108.42,116526.0,108.7,109.07,108.31,108.42,116526.0
2020-03-11 11:30:00,108.48,108.89,108.18,108.42,138493.0,108.48,108.89,108.18,108.42,138493.0
2020-03-11 12:00:00,108.42,109.08,108.04,108.82,168095.0,108.42,109.08,108.04,108.82,168095.0
2020-03-11 12:30:00,108.92,109.06,108.06,108.37,105429.0,108.92,109.06,108.06,108.37,105429.0
2020-03-11 13:00:00,108.18,108.43,107.93,108.42,124477.0,108.18,108.43,107.93,108.42,124477.0
2020-03-11 13:30:00,108.46,108.54,107.83,108.02,125016.0,108.46,108.54,107.83,108.02,125016.0
2020-03-11 14:00:00,108.13,108.14,107.56,107.86,310849.0,108.13,108.14,107.56,107.86,310849.0
2020-03-11 14:30:00,107.92,108.68,107.89,108.2,150117.0,107.92,108.68,107.89,108.2,150117.0
2020-03-11 15:00:00,108.19,108.3,107.59,108.09,284406.0,108.19,108.3,107.59,108.09,284406.0
2020-03-11 15:30:00,108.1,108.77,107.9,108.19,470854.0,108.1,108.77,107.9,108.19,470854.0
2020-03-12 09:30:00,100.0,102.48,97.7,99.67,753517.0,100.0,102.48,97.7,99.67,753517.0
2020-03-12 10:00:00,99.65,100.31,98.26,98.8,1054693.0,99.65,100.31,98.26,98.8,1054693.0
2020-03-12 10:30:00,98.81,100.48,98.45,99.9,512254.0,98.81,100.48,98.45,99.9,512254.0
2020-03-12 11:00:00,99.86,99.86,98.72,99.5,437722.0,99.86,99.86,98.72,99.5,437722.0
2020-03-12 11:30:00,99.48,99.85,97.51,97.95,447472.0,99.48,99.85,97.51,97.95,447472.0
2020-03-12 12:00:00,97.93,98.0,97.42,97.81,732814.0,97.93,98.0,97.42,97.81,732814.0
2020-03-12 12:30:00,97.8,99.9,97.52,99.31,397534.0,97.8,99.9,97.52,99.31,397534.0
2020-03-12 13:00:00,99.24,101.96,98.82,99.27,486121.0,99.24,101.96,98.82,99.27,486121.0
2020-03-12 13:30:00,99.29,99.66,97.83,98.72,314343.0,99.29,99.66,97.83,98.72,314343.0
2020-03-12 14:00:00,98.75,98.91,97.81,97.82,297810.0,98.75,98.91,97.81,97.82,297810.0
2020-03-12 14:30:00,97.83,98.91,97.51,98.3,292705.0,97.83,98.91,97.51,98.3,292705.0
2020-03-12 15:00:00,98.31,98.92,98.26,98.44,527069.0,98.31,98.92,98.26,98.44,527069.0
2020-03-12 15:30:00,98.44,100.36,98.4,98.41,837807.0,98.44,100.36,98.4,98.41,837807.0
2020-03-13 09:30:00,105.0,105.61,98.5,99.01,556192.0,105.0,105.61,98.5,99.01,556192.0
2020-03-13 10:00:00,99.0,99.76,98.1,98.18,437258.0,99.0,99.76,98.1,98.18,437258.0
2020-03-13 10:30:00,98.13,98.6,97.06,97.08,370454.0,98.13,98.6,97.06,97.08,370454.0
2020-03-13 11:00:00,97.08,97.71,96.48,96.5,377475.0,97.08,97.71,96.48,96.5,377475.0
2020-03-13 11:30:00,96.51,96.6,94.66,96.02,459465.0,96.51,96.6,94.66,96.02,459465.0
2020-03-13 12:00:00,96.05,96.96,95.0,96.64,261639.0,96.05,96.96,95.0,96.64,261639.0
2020-03-13 12:30:00,96.65,98.22,96.65,97.64,252784.0,96.65,98.22,96.65,97.64,252784.0
2020-03-13 13:00:00,97.67,98.17,97.42,98.07,169673.0,97.67,98.17,97.42,98.07,169673.0
2020-03-13 13:30:00,98.04,99.41,97.73,99.39,297498.0,98.04,99.41,97.73,99.39,297498.0
2020-03-13 14:00:00,99.39,99.39,97.42,97.49,350780.0,99.39,99.39,97.42,97.49,350780.0
2020-03-13 14:30:00,97.47,98.09,97.4,97.82,262174.0,97.47,98.09,97.4,97.82,262174.0
2020-03-13 15:00:00,97.81,98.42,97.5,97.97,247134.0,97.81,98.42,97.5,97.97,247134.0
2020-03-13 15:30:00,98.0,100.24,96.55,100.24,789203.0,98.0,100.24,96.55,100.24,789203.0
2020-03-16 09:30:00,90.92,92.28,89.68,91.87,575419.0,90.92,92.28,89.68,91.87,575419.0
2020-03-16 10:00:00,91.91,93.32,91.44,92.93,412412.0,91.91,93.32,91.44,92.93,412412.0
2020-03-16 10:30:00,92.93,94.35,92.92,93.53,239250.0,92.93,94.35,92.92,93.53,239250.0
2020-03-16 11:00:00,93.5,96.5,93.47,96.29,270543.0,93.5,96.5,93.47,96.29,270543.0
2020-03-16 11:30:00,96.36,96.74,95.25,96.03,417291.0,96.36,96.74,95.25,96.03,417291.0
2020-03-16 12:00:00,96.03,96.62,95.57,95.81,252785.0,96.03,96.62,95.57,95.81,252785.0
2020-03-16 12:30:00,95.81,95.99,94.17,94.41,243648.0,95.81,95.99,94.17,94.41,243648.0
2020-03-16 13:00:00,94.38,95.13,94.06,94.97,137208.0,94.38,95.13,94.06,94.97,137208.0
2020-03-16 13:30:00,94.91,95.57,94.3,94.32,193635.0,94.91,95.57,94.3,94.32,193635.0
2020-03-16 14:00:00,94.33,94.39,93.05,93.52,187429.0,94.33,94.39,93.05,93.52,187429.0
2020-03-16 14:30:00,93.55,94.57,92.99,93.87,214267.0,93.55,94.57,92.99,93.87,214267.0
2020-03-16 15:00:00,93.87,94.45,93.17,93.33,302412.0,93.87,94.45,93.17,93.33,302412.0
2020-03-16 15:30:00,93.28,93.31,89.68,89.69,887341.0,93.28,93.31,89.68,89.69,887341.0
2020-03-17 09:30:00,90.03,90.99,85.42,85.47,770960.0,90.03,90.99,85.42,85.47,770960.0
2020-03-17 10:00:00,85.54,87.09,85.05,86.92,497370.0,85.54,87.09,85.05,86.92,497370.0
2020-03-17 10:30:00,86.9,89.02,86.86,88.96,284407.0,86.9,89.02,86.86,88.96,284407.0
2020-03-17 11:00:00,88.96,90.62,88.72,90.13,366504.0,88.96,90.62,88.72,90.13,366504.0
2020-03-17 11:30:00,90.09,91.39,90.04,91.21,283178.0,90.09,91.39,90.04,91.21,283178.0
2020-03-17 12:00:00,91.19,92.14,90.87,91.06,257004.0,91.19,92.14,90.87,91.06,257004.0
2020-03-17 12:30:00,91.07,91.41,90.16,90.42,255608.0,91.07,91.41,90.16,90.42,255608.0
2020-03-17 13:00:00,90.42,90.84,89.58,90.53,226797.0,90.42,90.84,89.58,90.53,226797.0
2020-03-17 13:30:00,90.54,91.29,90.5,90.91,169195.0,90.54,91.29,90.5,90.91,169195.0
2020-03-17 14:00:00,90.88,91.83,90.61,91.63,156785.0,90.88,91.83,90.61,91.63,156785.0
2020-03-17 14:30:00,91.63,92.28,90.57,91.64,203770.0,91.63,92.28,90.57,91.64,203770.0
2020-03-17 15:00:00,91.66,91.76,90.48,90.55,255678.0,91.66,91.76,90.48,90.55,255678.0
2020-03-17 15:30:00,90.55,91.18,90.2,91.13,608533.0,90.55,91.18,90.2,91.13,608533.0
2020-03-18 09:30:00,84.6,92.89,84.07,92.24,785467.0,84.6,92.89,84.07,92.24,785467.0
2020-03-18 10:00:00,92.22,92.24,89.04,90.36,441543.0,92.22,92.24,89.04,90.36,441543.0
2020-03-18 10:30:00,90.34,90.84,87.97,89.2,371287.0,90.34,90.84,87.97,89.2,371287.0
2020-03-18 11:00:00,89.28,89.99,89.0,89.46,879084.0,89.28,89.99,89.0,89.46,879084.0
2020-03-18 11:30:00,89.4,89.75,88.52,88.83,417666.0,89.4,89.75,88.52,88.83,417666.0
2020-03-18 12:00:00,88.83,88.92,87.5,88.16,201214.0,88.83,88.92,87.5,88.16,201214.0
2020-03-18 12:30:00,88.2,88.25,86.08,86.08,274731.0,88.2,88.25,86.08,86.08,274731.0
2020-03-18 13:00:00,85.5,86.45,84.81,86.03,259909.0,85.5,86.45,84.81,86.03,259909.0
2020-03-18 13:30:00,85.99,86.71,84.33,84.68,459551.0,85.99,86.71,84.33,84.68,459551.0
2020-03-18 14:00:00,84.7,85.78,84.61,85.41,554511.0,84.7,85.78,84.61,85.41,554511.0
2020-03-18 14:30:00,85.36,85.36,84.4,85.0,676269.0,85.36,85.36,84.4,85.0,676269.0
2020-03-18 15:00:00,85.0,85.07,83.11,83.27,502412.0,85.0,85.07,83.11,83.27,502412.0
2020-03-18 15:30:00,83.21,84.5,82.0,83.66,844871.0,83.21,84.5,82.0,83.66,844871.0
2020-03-19 09:30:00,83.34,88.44,83.21,87.78,742112.0,83.34,88.44,83.21,87.78,742112.0
2020-03-19 10:00:00,87.78,89.56,87.5,88.97,465975.0,87.78,89.56,87.5,88.97,465975.0
2020-03-19 10:30:00,88.94,88.95,87.5,88.18,246963.0,88.94,88.95,87.5,88.18,246963.0
2020-03-19 11:00:00,88.25,89.87,87.79,89.69,215689.0,88.25,89.87,87.79,89.69,215689.0
2020-03-19 11:30:00,89.75,89.98,88.55,88.57,317282.0,89.75,89.98,88.55,88.57,317282.0
2020-03-19 12:00:00,88.65,89.71,88.4,89.15,324785.0,88.65,89.71,88.4,89.15,324785.0
2020-03-19 12:30:00,89.16,89.23,88.04,88.94,211740.0,89.16,89.23,88.04,88.94,211740.0
2020-03-19 13:00:00,88.96,90.49,88.66,89.74,322514.0,88.96,90.49,88.66,89.74,322514.0
2020-03-19 13:30:00,89.71,90.68,89.67,90.17,198564.0,89.71,90.68,89.67,90.17,198564.0
2020-03-19 14:00:00,90.22,90.8,89.93,90.35,161489.0,90.22,90.8,89.93,90.35,161489.0
2020-03-19 14:30:00,90.42,91.66,90.35,90.97,236468.0,90.42,91.66,90.35,90.97,236468.0
2020-03-19 15:00:00,90.97,90.97,89.86,90.08,230703.0,90.97,90.97,89.86,90.08,230703.0
2020-03-19 15:30:00,90.07,90.72,89.0,89.62,635776.0,90.07,90.72,89.0,89.62,635776.0
2020-03-20 09:30:00,91.31,93.16,89.11,89.86,785522.0,91.31,93.16,89.11,89.86,785522.0
2020-03-20 10:00:00,89.82,91.64,89.73,91.5,237057.0,89.82,91.64,89.73,91.5,237057.0
2020-03-20 10:30:00,91.44,92.59,90.83,92.03,248799.0,91.44,92.59,90.83,92.03,248799.0
2020-03-20 11:00:00,92.08,92.28,89.73,90.73,154631.0,92.08,92.28,89.73,90.73,154631.0
2020-03-20 11:30:00,90.73,91.42,89.91,90.6,161766.0,90.73,91.42,89.91,90.6,161766.0
2020-03-20 12:00:00,90.67,90.99,88.25,88.68,167012.0,90.67,90.99,88.25,88.68,167012.0
2020-03-20 12:30:00,88.59,90.7,88.55,90.07,186151.0,88.59,90.7,88.55,90.07,186151.0
2020-03-20 13:00:00,90.01,90.49,89.16,89.66,140356.0,90.01,90.49,89.16,89.66,140356.0
2020-03-20 13:30:00,89.71,90.15,89.24,90.15,103404.0,89.71,90.15,89.24,90.15,103404.0
2020-03-20 14:00:00,90.17,90.44,88.44,88.8,163905.0,90.17,90.44,88.44,88.8,163905.0
2020-03-20 14:30:00,88.88,89.05,87.72,88.13,213057.0,88.88,89.05,87.72,88.13,213057.0
2020-03-20 15:00:00,88.12,88.85,87.93,88.66,154946.0,88.12,88.85,87.93,88.66,154946.0
2020-03-20 15:30:00,88.71,89.42,88.09,88.67,721407.0,88.71,89.42,88.09,88.67,721407.0
2020-03-23 09:30:00,89.03,89.81,86.23,89.52,462406.0,89.03,89.81,86.23,89.52,462406.0
2020-03-23 10:00:00,89.52,89.81,88.13,89.51,276417.0,89.52,89.81,88.13,89.51,276417.0
2020-03-23 10:30:00,89.46,89.95,88.14,88.48,152609.0,89.46,89.95,88.14,88.48,152609.0
2020-03-23 11:00:00,88.45,89.18,88.13,88.22,126032.0,88.45,89.18,88.13,88.22,126032.0
2020-03-23 11:30:00,88.15,89.33,88.14,89.2,177865.0,88.15,89.33,88.14,89.2,177865.0
2020-03-23 12:00:00,89.24,89.41,88.06,88.32,201864.0,89.24,89.41,88.06,88.32,201864.0
2020-03-23 12:30:00,88.35,90.04,87.51,89.67,230497.0,88.35,90.04,87.51,89.67,230497.0
2020-03-23 13:00:00,89.67,90.69,89.11,89.98,140642.0,89.67,90.69,89.11,89.98,140642.0
2020-03-23 13:30:00,89.94,91.55,89.34,89.96,134380.0,89.94,91.55,89.34,89.96,134380.0
2020-03-23 14:00:00,90.03,91.43,89.37,91.07,131542.0,90.03,91.43,89.37,91.07,131542.0
2020-03-23 14:30:00,91.17,92.15,90.51,91.18,98275.0,91.17,92.15,90.51,91.18,98275.0
2020-03-23 15:00:00,91.32,91.72,90.08,90.34,156488.0,91.32,91.72,90.08,90.34,156488.0
2020-03-23 15:30:00,90.34,91.88,89.74,91.23,465207.0,90.34,91.88,89.74,91.23,465207.0
2020-03-24 09:30:00,95.18,97.75,95.05,96.62,440758.0,95.18,97.75,95.05,96.62,440758.0
2020-03-24 10:00:00,96.8,98.36,96.53,97.99,250464.0,96.8,98.36,96.53,97.99,250464.0
2020-03-24 10:30:00,97.93,98.85,97.64,98.2,174776.0,97.93,98.85,97.64,98.2,174776.0
2020-03-24 11:00:00,98.2,98.66,97.51,98.36,273546.0,98.2,98.66,97.51,98.36,273546.0
2020-03-24 11:30:00,98.31,98.92,97.38,97.82,275656.0,98.31,98.92,97.38,97.82,275656.0
2020-03-24 12:00:00,97.95,98.06,97.16,97.9,388834.0,97.95,98.06,97.16,97.9,388834.0
2020-03-24 12:30:00,97.87,98.43,97.3,97.53,338938.0,97.87,98.43,97.3,97.53,338938.0
2020-03-24 13:00:00,97.55,98.26,97.11,97.2,200111.0,97.55,98.26,97.11,97.2,200111.0
2020-03-24 13:30:00,97.2,97.3,96.54,96.96,207008.0,97.2,97.3,96.54,96.96,207008.0
2020-03-24 14:00:00,97.02,97.77,96.91,97.01,237640.0,97.02,97.77,96.91,97.01,237640.0
2020-03-24 14:30:00,97.01,97.68,96.51,97.44,137911.0,97.01,97.68,96.51,97.44,137911.0
2020-03-24 15:00:00,97.44,97.47,96.85,97.09,294409.0,97.44,97.47,96.85,97.09,294409.0
2020-03-24 15:30:00,97.09,97.29,95.97,96.41,467027.0,97.09,97.29,95.97,96.41,467027.0
2020-03-25 09:30:00,97.0,99.47,95.26,97.82,579690.0,97.0,99.47,95.26,97.82,579690.0
2020-03-25 10:00:00,97.8,97.97,96.36,96.87,218324.0,97.8,97.97,96.36,96.87,218324.0
2020-03-25 10:30:00,96.95,98.39,96.95,98.39,145744.0,96.95,98.39,96.95,98.39,145744.0
2020-03-25 11:00:00,98.39,98.74,97.53,97.86,194045.0,98.39,98.74,97.53,97.86,194045.0
2020-03-25 11:30:00,97.88,99.02,97.84,98.86,180639.0,97.88,99.02,97.84,98.86,180639.0
2020-03-25 12:00:00,98.81,100.36,98.69,99.87,326675.0,98.81,100.36,98.69,99.87,326675.0
2020-03-25 12:30:00,99.84,100.99,99.25,100.43,336622.0,99.84,100.99,99.25,100.43,336622.0
2020-03-25 13:00:00,100.47,101.6,100.24,101.32,228258.0,100.47,101.6,100.24,101.32,228258.0
2020-03-25 13:30:00,101.32,102.05,100.9,101.59,224406.0,101.32,102.05,100.9,101.59,224406.0
2020-03-25 14:00:00,101.61,101.64,100.52,100.98,186213.0,101.61,101.64,100.52,100.98,186213.0
2020-03-25 14:30:00,100.92,101.11,100.08,100.58,189123.0,100.92,101.11,100.08,100.58,189123.0
2020-03-25 15:00:00,100.58,100.82,98.84,99.02,321648.0,100.58,100.82,98.84,99.02,321648.0
2020-03-25 15:30:00,99.07,99.45,95.08,96.87,733620.0,99.07,99.45,95.08,96.87,733620.0
2020-03-26 09:30:00,98.61,101.15,97.32,100.92,338667.0,98.61,101.15,97.32,100.92,338667.0
2020-03-26 10:00:00,100.94,101.69,100.29,101.14,255565.0,100.94,101.69,100.29,101.14,255565.0
2020-03-26 10:30:00,101.12,101.52,100.6,101.23,261093.0,101.12,101.52,100.6,101.23,261093.0
2020-03-26 11:00:00,101.32,101.44,100.74,101.24,160884.0,101.32,101.44,100.74,101.24,160884.0
2020-03-26 11:30:00,101.26,101.74,101.02,101.5,186534.0,101.26,101.74,101.02,101.5,186534.0
2020-03-26 12:00:00,101.5,101.82,101.04,101.66,203866.0,101.5,101.82,101.04,101.66,203866.0
2020-03-26 12:30:00,101.64,102.15,100.78,102.15,211259.0,101.64,102.15,100.78,102.15,211259.0
2020-03-26 13:00:00,102.12,102.46,100.85,101.21,139421.0,102.12,102.46,100.85,101.21,139421.0
2020-03-26 13:30:00,101.21,101.3,100.66,101.05,172518.0,101.21,101.3,100.66,101.05,172518.0
2020-03-26 14:00:00,101.13,101.75,101.13,101.33,137766.0,101.13,101.75,101.13,101.33,137766.0
2020-03-26 14:30:00,101.4,101.63,100.94,101.05,148676.0,101.4,101.63,100.94,101.05,148676.0
2020-03-26 15:00:00,101.05,101.15,100.55,100.87,208715.0,101.05,101.15,100.55,100.87,208715.0
2020-03-26 15:30:00,100.94,101.89,100.2,101.87,656952.0,100.94,101.89,100.2,101.87,656952.0
2020-03-27 09:30:00,98.5,98.79,96.33,97.31,487873.0,98.5,98.79,96.33,97.31,487873.0
2020-03-27 10:00:00,97.25,97.69,96.33,97.3,197109.0,97.25,97.69,96.33,97.3,197109.0
2020-03-27 10:30:00,97.36,97.48,96.66,97.32,99705.0,97.36,97.48,96.66,97.32,99705.0
2020-03-27 11:00:00,97.36,98.23,97.36,97.7,172151.0,97.36,98.23,97.36,97.7,172151.0
2020-03-27 11:30:00,97.73,98.23,97.68,98.14,190946.0,97.73,98.23,97.68,98.14,190946.0
2020-03-27 12:00:00,98.12,98.66,97.99,98.38,253670.0,98.12,98.66,97.99,98.38,253670.0
2020-03-27 12:30:00,98.32,98.87,98.22,98.48,170553.0,98.32,98.87,98.22,98.48,170553.0
2020-03-27 13:00:00,98.48,98.85,98.09,98.18,119005.0,98.48,98.85,98.09,98.18,119005.0
2020-03-27 13:30:00,98.2,98.85,98.14,98.29,118991.0,98.2,98.85,98.14,98.29,118991.0
2020-03-27 14:00:00,98.29,98.54,98.1,98.24,129462.0,98.29,98.54,98.1,98.24,129462.0
2020-03-27 14:30:00,98.3,99.0,98.15,98.95,135713.0,98.3,99.0,98.15,98.95,135713.0
2020-03-27 15:00:00,98.93,99.12,98.47,98.63,183182.0,98.93,99.12,98.47,98.63,183182.0
2020-03-27 15:30:00,98.61,98.67,97.37,97.59,554938.0,98.61,98.67,97.37,97.59,554938.0
2020-03-30 09:30:00,98.52,99.08,96.15,96.81,297596.0,98.52,99.08,96.15,96.81,297596.0
2020-03-30 10:00:00,96.89,97.39,96.5,97.12,93400.0,96.89,97.39,96.5,97.12,93400.0
2020-03-30 10:30:00,97.11,97.44,96.87,97.14,165799.0,97.11,97.44,96.87,97.14,165799.0
2020-03-30 11:00:00,97.15,97.94,96.72,97.94,175467.0,97.15,97.94,96.72,97.94,175467.0
2020-03-30 11:30:00,97.97,98.4,97.3,97.75,105316.0,97.97,98.4,97.3,97.75,105316.0
2020-03-30 12:00:00,97.67,97.85,97.25,97.85,82036.0,97.67,97.85,97.25,97.85,82036.0
2020-03-30 12:30:00,97.87,98.85,97.8,98.68,186871.0,97.87,98.85,97.8,98.68,186871.0
2020-03-30 13:00:00,98.65,98.78,98.05,98.54,58442.0,98.65,98.78,98.05,98.54,58442.0
2020-03-30 13:30:00,98.56,98.58,97.6,97.6,53665.0,98.56,98.58,97.6,97.6,53665.0
2020-03-30 14:00:00,97.48,98.02,97.2,97.93,70126.0,97.48,98.02,97.2,97.93,70126.0
2020-03-30 14:30:00,97.9,98.41,97.84,98.07,92497.0,97.9,98.41,97.84,98.07,92497.0
2020-03-30 15:00:00,98.14,98.37,97.75,97.93,111646.0,98.14,98.37,97.75,97.93,111646.0
2020-03-30 15:30:00,97.92,99.5,97.75,98.98,566504.0,97.92,99.5,97.75,98.98,566504.0
2020-03-31 09:30:00,98.54,102.37,98.54,101.96,342687.0,98.54,102.37,98.54,101.96,342687.0
2020-03-31 10:00:00,101.96,104.21,101.81,103.65,273459.0,101.96,104.21,101.81,103.65,273459.0
2020-03-31 10:30:00,103.62,104.87,102.92,104.59,213572.0,103.62,104.87,102.92,104.59,213572.0
2020-03-31 11:00:00,104.6,105.25,104.32,104.79,318864.0,104.6,105.25,104.32,104.79,318864.0
2020-03-31 11:30:00,104.82,105.2,104.4,104.99,214912.0,104.82,105.2,104.4,104.99,214912.0
2020-03-31 12:00:00,104.98,105.15,104.11,104.38,231524.0,104.98,105.15,104.11,104.38,231524.0
2020-03-31 12:30:00,104.41,104.56,103.39,103.49,153925.0,104.41,104.56,103.39,103.49,153925.0
2020-03-31 13:00:00,103.43,103.88,102.92,103.02,103413.0,103.43,103.88,102.92,103.02,103413.0
2020-03-31 13:30:00,102.98,103.68,102.74,103.62,122242.0,102.98,103.68,102.74,103.62,122242.0
2020-03-31 14:00:00,103.6,103.64,103.04,103.12,78360.0,103.6,103.64,103.04,103.12,78360.0
2020-03-31 14:30:00,103.11,103.27,102.62,102.91,112036.0,103.11,103.27,102.62,102.91,112036.0
2020-03-31 15:00:00,102.92,103.17,101.32,101.32,162067.0,102.92,103.17,101.32,101.32,162067.0
2020-03-31 15:30:00,101.28,101.78,100.48,100.79,501502.0,101.28,101.78,100.48,100.79,501502.0
2020-04-01 09:30:00,98.61,100.0,97.33,99.39,315033.0,98.61,100.0,97.33,99.39,315033.0
2020-04-01 10:00:00,99.53,100.92,99.22,100.72,193402.0,99.53,100.92,99.22,100.72,193402.0
2020-04-01 10:30:00,100.77,101.43,100.22,100.65,160913.0,100.77,101.43,100.22,100.65,160913.0
2020-04-01 11:00:00,100.66,101.52,100.53,100.66,174088.0,100.66,101.52,100.53,100.66,174088.0
2020-04-01 11:30:00,100.71,100.82,100.0,100.06,98883.0,100.71,100.82,100.0,100.06,98883.0
2020-04-01 12:00:00,100.06,100.19,99.67,99.92,73765.0,100.06,100.19,99.67,99.92,73765.0
2020-04-01 12:30:00,99.92,100.0,99.02,99.5,125553.0,99.92,100.0,99.02,99.5,125553.0
2020-04-01 13:00:00,99.44,99.78,99.09,99.48,66900.0,99.44,99.78,99.09,99.48,66900.0
2020-04-01 13:30:00,99.42,99.42,99.04,99.23,181393.0,99.42,99.42,99.04,99.23,181393.0
2020-04-01 14:00:00,99.22,99.6,98.96,99.04,94173.0,99.22,99.6,98.96,99.04,94173.0
2020-04-01 14:30:00,99.02,99.02,98.33,98.36,92460.0,99.02,99.02,98.33,98.36,92460.0
2020-04-01 15:00:00,98.34,98.74,98.09,98.25,102252.0,98.34,98.74,98.09,98.25,102252.0
2020-04-01 15:30:00,98.28,98.39,97.37,97.68,309480.0,98.28,98.39,97.37,97.68,309480.0
2020-04-02 09:30:00,97.68,98.85,97.0,98.6,213491.0,97.68,98.85,97.0,98.6,213491.0
2020-04-02 10:00:00,98.56,99.3,98.2,99.27,128748.0,98.56,99.3,98.2,99.27,128748.0
2020-04-02 10:30:00,99.15,100.8,99.08,100.61,131280.0,99.15,100.8,99.08,100.61,131280.0
2020-04-02 11:00:00,100.57,100.74,99.58,99.59,126713.0,100.57,100.74,99.58,99.59,126713.0
2020-04-02 11:30:00,99.56,100.88,99.43,100.57,151819.0,99.56,100.88,99.43,100.57,151819.0
2020-04-02 12:00:00,100.56,100.58,99.25,99.29,128176.0,100.56,100.58,99.25,99.29,128176.0
2020-04-02 12:30:00,99.28,99.86,99.14,99.85,66190.0,99.28,99.86,99.14,99.85,66190.0
2020-04-02 13:00:00,99.86,100.02,98.78,98.91,65502.0,99.86,100.02,98.78,98.91,65502.0
2020-04-02 13:30:00,98.84,99.29,98.71,98.9,82431.0,98.84,99.29,98.71,98.9,82431.0
2020-04-02 14:00:00,98.88,98.91,97.9,98.57,141006.0,98.88,98.91,97.9,98.57,141006.0
2020-04-02 14:30:00,98.52,98.99,98.13,98.95,83372.0,98.52,98.99,98.13,98.95,83372.0
2020-04-02 15:00:00,98.99,99.1,98.55,98.7,76682.0,98.99,99.1,98.55,98.7,76682.0
2020-04-02 15:30:00,98.71,99.89,98.3,99.59,196080.0,98.71,99.89,98.3,99.59,196080.0
2020-04-03 09:30:00,98.92,100.24,98.66,99.48,188440.0,98.92,100.24,98.66,99.48,188440.0
2020-04-03 10:00:00,99.52,99.65,97.86,98.27,92644.0,99.52,99.65,97.86,98.27,92644.0
2020-04-03 10:30:00,98.23,98.78,97.74,98.26,75769.0,98.23,98.78,97.74,98.26,75769.0
2020-04-03 11:00:00,98.27,98.57,98.04,98.31,78647.0,98.27,98.57,98.04,98.31,78647.0
2020-04-03 11:30:00,98.29,98.64,97.0,97.45,88129.0,98.29,98.64,97.0,97.45,88129.0
2020-04-03 12:00:00,97.4,97.56,96.46,96.79,103961.0,97.4,97.56,96.46,96.79,103961.0
2020-04-03 12:30:00,96.77,97.36,96.52,97.21,91968.0,96.77,97.36,96.52,97.21,91968.0
2020-04-03 13:00:00,97.23,97.34,96.79,96.84,59637.0,97.23,97.34,96.79,96.84,59637.0
2020-04-03 13:30:00,96.86,97.02,96.28,96.61,57665.0,96.86,97.02,96.28,96.61,57665.0
2020-04-03 14:00:00,96.62,96.84,96.1,96.81,74300.0,96.62,96.84,96.1,96.81,74300.0
2020-04-03 14:30:00,96.77,97.35,96.51,97.2,89304.0,96.77,97.35,96.51,97.2,89304.0
2020-04-03 15:00:00,97.2,97.33,96.8,97.06,90479.0,97.2,97.33,96.8,97.06,90479.0
2020-04-03 15:30:00,97.08,97.49,96.6,97.31,352205.0,97.08,97.49,96.6,97.31,352205.0
2020-04-06 09:30:00,100.88,101.96,100.27,101.64,385658.0,100.88,101.96,100.27,101.64,385658.0
2020-04-06 10:00:00,101.64,101.98,101.31,101.31,186012.0,101.64,101.98,101.31,101.31,186012.0
2020-04-06 10:30:00,101.39,101.58,101.01,101.54,124772.0,101.39,101.58,101.01,101.54,124772.0
2020-04-06 11:00:00,101.54,101.57,101.14,101.53,128217.0,101.54,101.57,101.14,101.53,128217.0
2020-04-06 11:30:00,101.53,101.7,101.29,101.54,171369.0,101.53,101.7,101.29,101.54,171369.0
2020-04-06 12:00:00,101.56,102.38,101.46,102.37,310030.0,101.56,102.38,101.46,102.37,310030.0
2020-04-06 12:30:00,102.4,102.95,102.37,102.5,218100.0,102.4,102.95,102.37,102.5,218100.0
2020-04-06 13:00:00,102.52,102.66,102.24,102.37,100736.0,102.52,102.66,102.24,102.37,100736.0
2020-04-06 13:30:00,102.36,102.38,101.59,102.23,180473.0,102.36,102.38,101.59,102.23,180473.0
2020-04-06 14:00:00,102.24,102.3,101.21,101.37,87908.0,102.24,102.3,101.21,101.37,87908.0
2020-04-06 14:30:00,101.37,102.02,101.3,101.96,62313.0,101.37,102.02,101.3,101.96,62313.0
2020-04-06 15:00:00,101.93,102.36,101.73,102.31,123027.0,101.93,102.36,101.73,102.31,123027.0
2020-04-06 15:30:00,102.3,103.2,102.15,102.94,434227.0,102.3,103.2,102.15,102.94,434227.0
2020-04-07 09:30:00,105.02,107.1,104.57,107.03,555798.0,105.02,107.1,104.57,107.03,555798.0
2020-04-07 10:00:00,107.03,107.37,105.69,106.77,324026.0,107.03,107.37,105.69,106.77,324026.0
2020-04-07 10:30:00,106.76,107.39,101.05,102.95,1453993.0,106.76,107.39,101.05,102.95,1453993.0
2020-04-07 11:00:00,102.91,104.76,102.75,103.4,485626.0,102.91,104.76,102.75,103.4,485626.0
2020-04-07 11:30:00,103.48,103.59,102.59,103.2,449294.0,103.48,103.59,102.59,103.2,449294.0
2020-04-07 12:00:00,103.39,104.31,103.0,104.0,258666.0,103.39,104.31,103.0,104.0,258666.0
2020-04-07 12:30:00,104.02,104.75,103.39,104.0,220198.0,104.02,104.75,103.39,104.0,220198.0
2020-04-07 13:00:00,104.0,104.24,103.66,104.01,133377.0,104.0,104.24,103.66,104.01,133377.0
2020-04-07 13:30:00,104.04,104.07,103.39,103.66,121682.0,104.04,104.07,103.39,103.66,121682.0
2020-04-07 14:00:00,103.67,103.93,103.08,103.35,182489.0,103.67,103.93,103.08,103.35,182489.0
2020-04-07 14:30:00,103.33,103.37,101.72,102.31,248645.0,103.33,103.37,101.72,102.31,248645.0
2020-04-07 15:00:00,102.3,102.94,102.1,102.11,203630.0,102.3,102.94,102.1,102.11,203630.0
2020-04-07 15:30:00,102.16,102.6,101.55,101.86,655257.0,102.16,102.6,101.55,101.86,655257.0
2020-04-08 09:30:00,97.99,98.59,95.46,96.1,1812892.0,97.99,98.59,95.46,96.1,1812892.0
2020-04-08 10:00:00,96.11,96.68,94.9,95.55,1034774.0,96.11,96.68,94.9,95.55,1034774.0
2020-04-08 10:30:00,95.57,96.43,95.33,96.12,553056.0,95.57,96.43,95.33,96.12,553056.0
2020-04-08 11:00:00,96.1,96.17,95.22,96.03,590262.0,96.1,96.17,95.22,96.03,590262.0
2020-04-08 11:30:00,96.03,96.72,95.68,95.8,873148.0,96.03,96.72,95.68,95.8,873148.0
2020-04-08 12:00:00,95.82,96.05,95.71,95.81,303242.0,95.82,96.05,95.71,95.81,303242.0
2020-04-08 12:30:00,95.81,96.3,95.7,96.11,352390.0,95.81,96.3,95.7,96.11,352390.0
2020-04-08 13:00:00,96.16,96.98,95.85,96.34,262710.0,96.16,96.98,95.85,96.34,262710.0
2020-04-08 13:30:00,96.36,96.57,95.7,95.7,363872.0,96.36,96.57,95.7,95.7,363872.0
2020-04-08 14:00:00,95.72,95.97,95.39,95.83,238532.0,95.72,95.97,95.39,95.83,238532.0
2020-04-08 14:30:00,95.84,96.4,95.7,96.27,229135.0,95.84,96.4,95.7,96.27,229135.0
2020-04-08 15:00:00,96.26,96.63,96.06,96.47,378966.0,96.26,96.63,96.06,96.47,378966.0
2020-04-08 15:30:00,96.52,97.69,96.5,97.31,824277.0,96.52,97.69,96.5,97.31,824277.0
2020-04-09 09:30:00,97.57,99.65,97.04,99.6,556837.0,97.57,99.65,97.04,99.6,556837.0
2020-04-09 10:00:00,99.51,99.94,98.47,99.06,453898.0,99.51,99.94,98.47,99.06,453898.0
2020-04-09 10:30:00,99.09,99.64,98.91,99.3,244392.0,99.09,99.64,98.91,99.3,244392.0
2020-04-09 11:00:00,99.31,99.39,98.83,99.09,205802.0,99.31,99.39,98.83,99.09,205802.0
2020-04-09 11:30:00,99.08,99.61,98.94,99.17,276155.0,99.08,99.61,98.94,99.17,276155.0
2020-04-09 12:00:00,99.15,99.8,99.11,99.61,265970.0,99.15,99.8,99.11,99.61,265970.0
2020-04-09 12:30:00,99.56,100.37,99.51,100.08,188817.0,99.56,100.37,99.51,100.08,188817.0
2020-04-09 13:00:00,100.08,100.13,99.6,99.63,159662.0,100.08,100.13,99.6,99.63,159662.0
2020-04-09 13:30:00,99.65,99.74,99.26,99.73,194713.0,99.65,99.74,99.26,99.73,194713.0
2020-04-09 14:00:00,99.73,99.74,98.53,98.6,256955.0,99.73,99.74,98.53,98.6,256955.0
2020-04-09 14:30:00,98.61,98.92,96.4,96.81,354592.0,98.61,98.92,96.4,96.81,354592.0
2020-04-09 15:00:00,96.79,97.77,96.76,97.67,261019.0,96.79,97.77,96.76,97.67,261019.0
2020-04-09 15:30:00,97.69,99.02,97.67,99.01,644666.0,97.69,99.02,97.67,99.01,644666.0
2020-04-13 09:30:00,98.71,99.5,98.24,98.89,276662.0,98.71,99.5,98.24,98.89,276662.0
2020-04-13 10:00:00,98.87,99.93,98.56,98.92,250578.0,98.87,99.93,98.56,98.92,250578.0
2020-04-13 10:30:00,98.93,99.78,98.79,99.7,187267.0,98.93,99.78,98.79,99.7,187267.0
2020-04-13 11:00:00,99.63,99.71,98.96,99.22,112715.0,99.63,99.71,98.96,99.22,112715.0
2020-04-13 11:30:00,99.21,99.22,98.47,98.86,94803.0,99.21,99.22,98.47,98.86,94803.0
2020-04-13 12:00:00,98.84,99.38,98.81,99.11,126011.0,98.84,99.38,98.81,99.11,126011.0
2020-04-13 12:30:00,99.12,99.13,97.98,98.65,149998.0,99.12,99.13,97.98,98.65,149998.0
2020-04-13 13:00:00,98.63,98.77,98.36,98.57,72995.0,98.63,98.77,98.36,98.57,72995.0
2020-04-13 13:30:00,98.52,98.93,98.47,98.54,94415.0,98.52,98.93,98.47,98.54,94415.0
2020-04-13 14:00:00,98.52,98.71,98.07,98.18,201417.0,98.52,98.71,98.07,98.18,201417.0
2020-04-13 14:30:00,98.15,98.84,98.1,98.73,106825.0,98.15,98.84,98.1,98.73,106825.0
2020-04-13 15:00:00,98.76,98.76,98.2,98.68,192240.0,98.76,98.76,98.2,98.68,192240.0
2020-04-13 15:30:00,98.69,98.72,98.19,98.36,503929.0,98.69,98.72,98.19,98.36,503929.0
2020-04-14 09:30:00,99.58,102.55,99.56,102.09,478382.0,99.58,102.55,99.56,102.09,478382.0
2020-04-14 10:00:00,102.1,102.77,101.83,102.06,245120.0,102.1,102.77,101.83,102.06,245120.0
2020-04-14 10:30:00,102.09,102.74,101.73,102.16,158115.0,102.09,102.74,101.73,102.16,158115.0
2020-04-14 11:00:00,102.22,102.45,100.92,101.12,279781.0,102.22,102.45,100.92,101.12,279781.0
2020-04-14 11:30:00,101.1,101.8,101.08,101.59,131648.0,101.1,101.8,101.08,101.59,131648.0
2020-04-14 12:00:00,101.64,102.99,101.64,102.92,132431.0,101.64,102.99,101.64,102.92,132431.0
2020-04-14 12:30:00,102.94,103.11,102.54,102.88,102974.0,102.94,103.11,102.54,102.88,102974.0
2020-04-14 13:00:00,102.85,102.87,102.02,102.28,101348.0,102.85,102.87,102.02,102.28,101348.0
2020-04-14 13:30:00,102.33,102.46,102.09,102.39,117698.0,102.33,102.46,102.09,102.39,117698.0
2020-04-14 14:00:00,102.37,102.46,102.04,102.14,88702.0,102.37,102.46,102.04,102.14,88702.0
2020-04-14 14:30:00,102.15,102.18,101.93,102.11,101511.0,102.15,102.18,101.93,102.11,101511.0
2020-04-14 15:00:00,102.1,102.1,101.19,101.36,136145.0,102.1,102.1,101.19,101.36,136145.0
2020-04-14 15:30:00,101.33,101.48,100.69,100.82,351861.0,101.33,101.48,100.69,100.82,351861.0
2020-04-15 09:30:00,98.64,99.26,97.37,98.14,464231.0,98.64,99.26,97.37,98.14,464231.0
2020-04-15 10:00:00,98.13,98.66,97.98,98.5,190146.0,98.13,98.66,97.98,98.5,190146.0
2020-04-15 10:30:00,98.46,99.18,98.43,99.14,105771.0,98.46,99.18,98.43,99.14,105771.0
2020-04-15 11:00:00,99.11,99.43,98.65,99.05,95546.0,99.11,99.43,98.65,99.05,95546.0
2020-04-15 11:30:00,99.01,99.3,98.96,99.2,75266.0,99.01,99.3,98.96,99.2,75266.0
2020-04-15 12:00:00,99.24,100.0,99.17,99.97,85611.0,99.24,100.0,99.17,99.97,85611.0
2020-04-15 12:30:00,99.89,100.12,99.54,99.99,109178.0,99.89,100.12,99.54,99.99,109178.0
2020-04-15 13:00:00,100.03,100.35,99.91,100.02,67623.0,100.03,100.35,99.91,100.02,67623.0
2020-04-15 13:30:00,100.0,100.32,99.92,100.09,113278.0,100.0,100.32,99.92,100.09,113278.0
2020-04-15 14:00:00,100.1,100.49,99.99,100.37,87929.0,100.1,100.49,99.99,100.37,87929.0
2020-04-15 14:30:00,100.37,100.8,100.26,100.78,95045.0,100.37,100.8,100.26,100.78,95045.0
2020-04-15 15:00:00,100.75,100.86,100.29,100.38,100709.0,100.75,100.86,100.29,100.38,100709.0
2020-04-15 15:30:00,100.36,100.92,100.32,100.87,309521.0,100.36,100.92,100.32,100.87,309521.0
2020-04-16 09:30:00,101.6,102.05,99.67,100.78,382134.0,101.6,102.05,99.67,100.78,382134.0
2020-04-16 10:00:00,100.8,101.79,100.57,101.79,256337.0,100.8,101.79,100.57,101.79,256337.0
2020-04-16 10:30:00,101.8,101.99,101.26,101.75,118533.0,101.8,101.99,101.26,101.75,118533.0
2020-04-16 11:00:00,101.73,101.99,101.39,101.86,182695.0,101.73,101.99,101.39,101.86,182695.0
2020-04-16 11:30:00,101.86,102.09,101.44,101.96,170637.0,101.86,102.09,101.44,101.96,170637.0
2020-04-16 12:00:00,101.96,102.1,101.22,101.56,195211.0,101.96,102.1,101.22,101.56,195211.0
2020-04-16 12:30:00,101.55,102.09,101.27,102.04,272425.0,101.55,102.09,101.27,102.04,272425.0
2020-04-16 13:00:00,102.03,102.5,101.97,102.36,201913.0,102.03,102.5,101.97,102.36,201913.0
2020-04-16 13:30:00,102.39,102.7,102.14,102.41,147567.0,102.39,102.7,102.14,102.41,147567.0
2020-04-16 14:00:00,102.39,102.6,102.1,102.4,103175.0,102.39,102.6,102.1,102.4,103175.0
2020-04-16 14:30:00,102.42,102.68,102.28,102.58,181859.0,102.42,102.68,102.28,102.58,181859.0
2020-04-16 15:00:00,102.59,102.75,102.31,102.7,144529.0,102.59,102.75,102.31,102.7,144529.0
2020-04-16 15:30:00,102.72,103.03,102.55,102.81,544737.0,102.72,103.03,102.55,102.81,544737.0
2020-04-17 09:30:00,104.21,105.1,103.15,104.83,515347.0,104.21,105.1,103.15,104.83,515347.0
2020-04-17 10:00:00,104.86,105.05,103.94,104.76,269799.0,104.86,105.05,103.94,104.76,269799.0
2020-04-17 10:30:00,104.72,104.8,104.13,104.48,166957.0,104.72,104.8,104.13,104.48,166957.0
2020-04-17 11:00:00,104.46,104.8,103.94,104.32,122041.0,104.46,104.8,103.94,104.32,122041.0
2020-04-17 11:30:00,104.32,104.98,104.15,104.85,204074.0,104.32,104.98,104.15,104.85,204074.0
2020-04-17 12:00:00,104.9,105.0,104.72,104.91,126393.0,104.9,105.0,104.72,104.91,126393.0
2020-04-17 12:30:00,104.95,105.0,104.82,104.95,161104.0,104.95,105.0,104.82,104.95,161104.0
2020-04-17 13:00:00,104.93,104.98,104.39,104.65,155753.0,104.93,104.98,104.39,104.65,155753.0
2020-04-17 13:30:00,104.66,104.75,103.64,103.74,91946.0,104.66,104.75,103.64,103.74,91946.0
2020-04-17 14:00:00,103.72,103.98,103.35,103.95,106365.0,103.72,103.98,103.35,103.95,106365.0
2020-04-17 14:30:00,103.95,104.32,103.69,104.29,132679.0,103.95,104.32,103.69,104.29,132679.0
2020-04-17 15:00:00,104.33,104.85,104.22,104.84,137334.0,104.33,104.85,104.22,104.84,137334.0
2020-04-17 15:30:00,104.84,105.19,104.66,104.99,593698.0,104.84,105.19,104.66,104.99,593698.0
2020-04-20 09:30:00,103.6,105.29,103.42,105.26,335725.0,103.6,105.29,103.42,105.26,335725.0
2020-04-20 10:00:00,105.28,106.86,105.26,106.73,257778.0,105.28,106.86,105.26,106.73,257778.0
2020-04-20 10:30:00,106.75,107.67,106.64,106.95,175090.0,106.75,107.67,106.64,106.95,175090.0
2020-04-20 11:00:00,106.93,107.25,106.24,106.39,168143.0,106.93,107.25,106.24,106.39,168143.0
2020-04-20 11:30:00,106.38,106.99,106.11,106.98,100235.0,106.38,106.99,106.11,106.98,100235.0
2020-04-20 12:00:00,106.98,107.06,106.63,106.77,81928.0,106.98,107.06,106.63,106.77,81928.0
2020-04-20 12:30:00,106.76,106.92,106.38,106.46,61271.0,106.76,106.92,106.38,106.46,61271.0
2020-04-20 13:00:00,106.45,106.47,105.73,105.94,80097.0,106.45,106.47,105.73,105.94,80097.0
2020-04-20 13:30:00,105.91,106.44,105.84,106.43,68077.0,105.91,106.44,105.84,106.43,68077.0
2020-04-20 14:00:00,106.41,106.42,105.36,105.36,79939.0,106.41,106.42,105.36,105.36,79939.0
2020-04-20 14:30:00,105.36,105.74,105.09,105.13,97571.0,105.36,105.74,105.09,105.13,97571.0
2020-04-20 15:00:00,105.11,105.24,104.76,104.9,191928.0,105.11,105.24,104.76,104.9,191928.0
2020-04-20 15:30:00,104.93,105.24,104.59,104.68,253700.0,104.93,105.24,104.59,104.68,253700.0
2020-04-21 09:30:00,102.1,102.42,101.04,101.98,739550.0,102.1,102.42,101.04,101.98,739550.0
2020-04-21 10:00:00,101.98,102.09,100.75,100.91,265820.0,101.98,102.09,100.75,100.91,265820.0
2020-04-21 10:30:00,100.97,100.97,99.49,99.66,239484.0,100.97,100.97,99.49,99.66,239484.0
2020-04-21 11:00:00,99.66,99.89,98.83,99.58,273722.0,99.66,99.89,98.83,99.58,273722.0
2020-04-21 11:30:00,99.59,99.91,99.43,99.83,147818.0,99.59,99.91,99.43,99.83,147818.0
2020-04-21 12:00:00,99.88,100.19,99.6,99.9,189027.0,99.88,100.19,99.6,99.9,189027.0
2020-04-21 12:30:00,99.95,100.08,99.42,100.04,89583.0,99.95,100.08,99.42,100.04,89583.0
2020-04-21 13:00:00,100.01,100.84,99.94,100.8,69831.0,100.01,100.84,99.94,100.8,69831.0
2020-04-21 13:30:00,100.78,101.07,100.53,100.78,77533.0,100.78,101.07,100.53,100.78,77533.0
2020-04-21 14:00:00,100.75,101.99,100.6,101.67,107403.0,100.75,101.99,100.6,101.67,107403.0
2020-04-21 14:30:00,101.72,102.1,100.89,101.05,139365.0,101.72,102.1,100.89,101.05,139365.0
2020-04-21 15:00:00,101.11,101.68,100.86,101.39,101925.0,101.11,101.68,100.86,101.39,101925.0
2020-04-21 15:30:00,101.39,102.05,101.13,101.31,286878.0,101.39,102.05,101.13,101.31,286878.0
2020-04-22 09:30:00,101.95,104.36,101.81,103.0,522407.0,101.95,104.36,101.81,103.0,522407.0
2020-04-22 10:00:00,103.01,103.46,102.36,102.51,262189.0,103.01,103.46,102.36,102.51,262189.0
2020-04-22 10:30:00,102.46,102.76,101.38,101.6,177193.0,102.46,102.76,101.38,101.6,177193.0
2020-04-22 11:00:00,101.62,101.78,101.23,101.28,393313.0,101.62,101.78,101.23,101.28,393313.0
2020-04-22 11:30:00,101.27,102.06,101.2,101.93,142021.0,101.27,102.06,101.2,101.93,142021.0
2020-04-22 12:00:00,101.92,102.0,101.62,101.89,92114.0,101.92,102.0,101.62,101.89,92114.0
2020-04-22 12:30:00,101.88,102.16,101.52,101.68,93973.0,101.88,102.16,101.52,101.68,93973.0
2020-04-22 13:00:00,101.73,101.89,101.51,101.79,84177.0,101.73,101.89,101.51,101.79,84177.0
2020-04-22 13:30:00,101.82,102.12,101.76,101.78,77644.0,101.82,102.12,101.76,101.78,77644.0
2020-04-22 14:00:00,101.8,101.82,101.44,101.61,93046.0,101.8,101.82,101.44,101.61,93046.0
2020-04-22 14:30:00,101.63,101.81,101.52,101.59,84990.0,101.63,101.81,101.52,101.59,84990.0
2020-04-22 15:00:00,101.61,102.0,101.5,101.89,105704.0,101.61,102.0,101.5,101.89,105704.0
2020-04-22 15:30:00,101.89,102.15,101.71,101.82,288108.0,101.89,102.15,101.71,101.82,288108.0
2020-04-23 09:30:00,101.2,102.38,101.11,101.91,280874.0,101.2,102.38,101.11,101.91,280874.0
2020-04-23 10:00:00,101.94,102.25,101.38,101.79,179475.0,101.94,102.25,101.38,101.79,179475.0
2020-04-23 10:30:00,101.8,102.15,101.05,101.2,181752.0,101.8,102.15,101.05,101.2,181752.0
2020-04-23 11:00:00,101.19,101.82,101.13,101.75,112681.0,101.19,101.82,101.13,101.75,112681.0
2020-04-23 11:30:00,101.77,101.8,101.02,101.17,155976.0,101.77,101.8,101.02,101.17,155976.0
2020-04-23 12:00:00,101.14,101.19,100.7,100.98,218742.0,101.14,101.19,100.7,100.98,218742.0
2020-04-23 12:30:00,100.99,101.03,99.59,100.49,295286.0,100.99,101.03,99.59,100.49,295286.0
2020-04-23 13:00:00,100.52,100.75,99.77,100.08,138578.0,100.52,100.75,99.77,100.08,138578.0
2020-04-23 13:30:00,99.92,100.43,99.4,99.59,140494.0,99.92,100.43,99.4,99.59,140494.0
2020-04-23 14:00:00,99.67,99.71,99.21,99.48,225400.0,99.67,99.71,99.21,99.48,225400.0
2020-04-23 14:30:00,99.47,99.91,99.34,99.75,113337.0,99.47,99.91,99.34,99.75,113337.0
2020-04-23 15:00:00,99.75,99.81,99.22,99.71,122842.0,99.75,99.81,99.22,99.71,122842.0
2020-04-23 15:30:00,99.72,100.09,99.53,99.89,329027.0,99.72,100.09,99.53,99.89,329027.0
2020-04-24 09:30:00,101.1,101.38,100.58,101.23,319908.0,101.1,101.38,100.58,101.23,319908.0
2020-04-24 10:00:00,101.25,101.92,100.73,100.75,163755.0,101.25,101.92,100.73,100.75,163755.0
2020-04-24 10:30:00,100.73,101.06,100.35,100.5,87626.0,100.73,101.06,100.35,100.5,87626.0
2020-04-24 11:00:00,100.52,100.82,99.89,100.5,117308.0,100.52,100.82,99.89,100.5,117308.0
2020-04-24 11:30:00,100.49,100.79,100.21,100.79,63591.0,100.49,100.79,100.21,100.79,63591.0
2020-04-24 12:00:00,100.8,100.83,100.5,100.73,66304.0,100.8,100.83,100.5,100.73,66304.0
2020-04-24 12:30:00,100.74,100.86,100.07,100.24,93057.0,100.74,100.86,100.07,100.24,93057.0
2020-04-24 13:00:00,100.22,100.37,99.91,100.34,115288.0,100.22,100.37,99.91,100.34,115288.0
2020-04-24 13:30:00,100.33,100.72,100.08,100.64,82918.0,100.33,100.72,100.08,100.64,82918.0
2020-04-24 14:00:00,100.69,100.95,100.58,100.93,77743.0,100.69,100.95,100.58,100.93,77743.0
2020-04-24 14:30:00,100.96,101.27,100.78,101.22,104752.0,100.96,101.27,100.78,101.22,104752.0
2020-04-24 15:00:00,101.2,101.34,100.98,101.1,159985.0,101.2,101.34,100.98,101.1,159985.0
2020-04-24 15:30:00,101.1,101.16,100.78,100.92,412676.0,101.1,101.16,100.78,100.92,412676.0
2020-04-27 09:30:00,101.57,101.57,99.72,100.76,451117.0,101.57,101.57,99.72,100.76,451117.0
2020-04-27 10:00:00,100.76,101.02,100.47,100.74,159652.0,100.76,101.02,100.47,100.74,159652.0
2020-04-27 10:30:00,100.75,100.75,99.81,100.03,237876.0,100.75,100.75,99.81,100.03,237876.0
2020-04-27 11:00:00,100.03,100.42,100.0,100.34,140542.0,100.03,100.42,100.0,100.34,140542.0
2020-04-27 11:30:00,100.36,100.52,100.15,100.27,126593.0,100.36,100.52,100.15,100.27,126593.0
2020-04-27 12:00:00,100.3,100.41,100.1,100.26,108328.0,100.3,100.41,100.1,100.26,108328.0
2020-04-27 12:30:00,100.27,100.4,100.01,100.31,85862.0,100.27,100.4,100.01,100.31,85862.0
2020-04-27 13:00:00,100.28,100.29,99.8,99.97,112928.0,100.28,100.29,99.8,99.97,112928.0
2020-04-27 13:30:00,99.96,100.32,99.76,100.27,87701.0,99.96,100.32,99.76,100.27,87701.0
2020-04-27 14:00:00,100.3,100.34,100.2,100.29,72207.0,100.3,100.34,100.2,100.29,72207.0
2020-04-27 14:30:00,100.29,100.7,100.19,100.61,112896.0,100.29,100.7,100.19,100.61,112896.0
2020-04-27 15:00:00,100.6,100.71,100.42,100.64,101601.0,100.6,100.71,100.42,100.64,101601.0
2020-04-27 15:30:00,100.63,100.86,100.45,100.49,311010.0,100.63,100.86,100.45,100.49,311010.0
2020-04-28 09:30:00,101.0,101.0,98.61,98.62,490321.0,101.0,101.0,98.61,98.62,490321.0
2020-04-28 10:00:00,98.65,98.9,97.5,97.85,353540.0,98.65,98.9,97.5,97.85,353540.0
2020-04-28 10:30:00,97.84,98.19,96.9,97.03,260726.0,97.84,98.19,96.9,97.03,260726.0
2020-04-28 11:00:00,97.09,97.88,97.01,97.82,152066.0,97.09,97.88,97.01,97.82,152066.0
2020-04-28 11:30:00,97.83,98.04,97.41,97.57,106428.0,97.83,98.04,97.41,97.57,106428.0
2020-04-28 12:00:00,97.62,97.9,96.99,97.06,300902.0,97.62,97.9,96.99,97.06,300902.0
2020-04-28 12:30:00,97.06,97.33,96.81,97.19,238631.0,97.06,97.33,96.81,97.19,238631.0
2020-04-28 13:00:00,97.16,97.45,97.09,97.29,130394.0,97.16,97.45,97.09,97.29,130394.0
2020-04-28 13:30:00,97.28,97.62,97.0,97.55,129689.0,97.28,97.62,97.0,97.55,129689.0
2020-04-28 14:00:00,97.54,97.82,97.4,97.74,151488.0,97.54,97.82,97.4,97.74,151488.0
2020-04-28 14:30:00,97.77,97.9,97.47,97.73,152972.0,97.77,97.9,97.47,97.73,152972.0
2020-04-28 15:00:00,97.72,97.76,97.44,97.56,213094.0,97.72,97.76,97.44,97.56,213094.0
2020-04-28 15:30:00,97.56,97.67,97.0,97.13,595994.0,97.56,97.67,97.0,97.13,595994.0
2020-04-29 09:30:00,98.47,98.74,97.01,98.69,467420.0,98.47,98.74,97.01,98.69,467420.0
2020-04-29 10:00:00,98.73,99.09,98.01,98.87,524750.0,98.73,99.09,98.01,98.87,524750.0
2020-04-29 10:30:00,98.85,99.24,98.82,99.11,338023.0,98.85,99.24,98.82,99.11,338023.0
2020-04-29 11:00:00,99.07,99.22,98.78,99.02,307411.0,99.07,99.22,98.78,99.02,307411.0
2020-04-29 11:30:00,99.02,99.49,98.95,99.2,252444.0,99.02,99.49,98.95,99.2,252444.0
2020-04-29 12:00:00,99.19,99.35,98.91,98.91,253899.0,99.19,99.35,98.91,98.91,253899.0
2020-04-29 12:30:00,98.93,99.11,98.8,99.0,194129.0,98.93,99.11,98.8,99.0,194129.0
2020-04-29 13:00:00,99.02,99.64,98.98,99.3,291548.0,99.02,99.64,98.98,99.3,291548.0
2020-04-29 13:30:00,99.34,99.53,99.08,99.46,121934.0,99.34,99.53,99.08,99.46,121934.0
2020-04-29 14:00:00,99.47,99.72,99.13,99.66,169129.0,99.47,99.72,99.13,99.66,169129.0
2020-04-29 14:30:00,99.66,99.74,99.33,99.48,238148.0,99.66,99.74,99.33,99.48,238148.0
2020-04-29 15:00:00,99.48,99.72,99.33,99.7,307771.0,99.48,99.72,99.33,99.7,307771.0
2020-04-29 15:30:00,99.7,99.88,99.48,99.67,657969.0,99.7,99.88,99.48,99.67,657969.0
2020-04-30 09:30:00,99.74,100.59,98.66,100.36,363560.0,99.74,100.59,98.66,100.36,363560.0
2020-04-30 10:00:00,100.36,101.49,99.9,101.44,274686.0,100.36,101.49,99.9,101.44,274686.0
2020-04-30 10:30:00,101.49,102.66,101.39,102.48,380940.0,101.49,102.66,101.39,102.48,380940.0
2020-04-30 11:00:00,102.49,102.98,101.72,101.82,306311.0,102.49,102.98,101.72,101.82,306311.0
2020-04-30 11:30:00,101.84,102.29,101.05,101.08,274125.0,101.84,102.29,101.05,101.08,274125.0
2020-04-30 12:00:00,101.05,101.11,99.88,100.15,321203.0,101.05,101.11,99.88,100.15,321203.0
2020-04-30 12:30:00,100.2,100.93,99.75,100.78,208410.0,100.2,100.93,99.75,100.78,208410.0
2020-04-30 13:00:00,100.8,100.96,100.47,100.65,71332.0,100.8,100.96,100.47,100.65,71332.0
2020-04-30 13:30:00,100.64,100.88,100.27,100.51,86014.0,100.64,100.88,100.27,100.51,86014.0
2020-04-30 14:00:00,100.5,100.8,100.26,100.48,99526.0,100.5,100.8,100.26,100.48,99526.0
2020-04-30 14:30:00,100.49,100.63,100.05,100.11,83916.0,100.49,100.63,100.05,100.11,83916.0
2020-04-30 15:00:00,100.11,100.8,100.01,100.58,120588.0,100.11,100.8,100.01,100.58,120588.0
2020-04-30 15:30:00,100.64,101.07,100.49,100.86,568740.0,100.64,101.07,100.49,100.86,568740.0
2020-05-01 09:30:00,98.02,98.2,95.8,96.32,606398.0,98.02,98.2,95.8,96.32,606398.0
2020-05-01 10:00:00,96.34,96.85,96.0,96.2,256768.0,96.34,96.85,96.0,96.2,256768.0
2020-05-01 10:30:00,96.24,96.43,95.74,95.95,303411.0,96.24,96.43,95.74,95.95,303411.0
2020-05-01 11:00:00,95.93,96.02,95.72,95.94,169504.0,95.93,96.02,95.72,95.94,169504.0
2020-05-01 11:30:00,95.94,95.95,94.65,94.81,320269.0,95.94,95.95,94.65,94.81,320269.0
2020-05-01 12:00:00,94.79,94.96,94.42,94.72,208270.0,94.79,94.96,94.42,94.72,208270.0
2020-05-01 12:30:00,94.68,94.9,94.31,94.69,163143.0,94.68,94.9,94.31,94.69,163143.0
2020-05-01 13:00:00,94.66,95.24,94.55,94.65,134826.0,94.66,95.24,94.55,94.65,134826.0
2020-05-01 13:30:00,94.63,95.05,94.5,95.04,148256.0,94.63,95.05,94.5,95.04,148256.0
2020-05-01 14:00:00,95.02,95.3,94.97,95.29,134541.0,95.02,95.3,94.97,95.29,134541.0
2020-05-01 14:30:00,95.3,95.77,95.2,95.75,220661.0,95.3,95.77,95.2,95.75,220661.0
2020-05-01 15:00:00,95.71,95.98,95.67,95.76,162918.0,95.71,95.98,95.67,95.76,162918.0
2020-05-01 15:30:00,95.75,96.21,95.7,96.1,677330.0,95.75,96.21,95.7,96.1,677330.0
2020-05-04 09:30:00,95.43,96.02,94.1,95.48,336195.0,95.43,96.02,94.1,95.48,336195.0
2020-05-04 10:00:00,95.48,95.94,94.94,94.94,175384.0,95.48,95.94,94.94,94.94,175384.0
2020-05-04 10:30:00,94.96,94.99,94.33,94.59,236163.0,94.96,94.99,94.33,94.59,236163.0
2020-05-04 11:00:00,94.55,94.85,94.44,94.54,144230.0,94.55,94.85,94.44,94.54,144230.0
2020-05-04 11:30:00,94.54,94.74,94.38,94.43,152365.0,94.54,94.74,94.38,94.43,152365.0
2020-05-04 12:00:00,94.45,94.54,94.2,94.48,178966.0,94.45,94.54,94.2,94.48,178966.0
2020-05-04 12:30:00,94.49,94.52,93.92,94.1,181457.0,94.49,94.52,93.92,94.1,181457.0
2020-05-04 13:00:00,94.09,94.13,93.71,93.94,81625.0,94.09,94.13,93.71,93.94,81625.0
2020-05-04 13:30:00,93.95,94.21,93.94,94.06,82708.0,93.95,94.21,93.94,94.06,82708.0
2020-05-04 14:00:00,94.08,94.22,93.75,93.75,95985.0,94.08,94.22,93.75,93.75,95985.0
2020-05-04 14:30:00,93.77,93.9,93.53,93.81,105304.0,93.77,93.9,93.53,93.81,105304.0
2020-05-04 15:00:00,93.77,94.27,93.64,94.16,177143.0,93.77,94.27,93.64,94.16,177143.0
2020-05-04 15:30:00,94.15,94.81,94.14,94.76,341638.0,94.15,94.81,94.14,94.76,341638.0
2020-05-05 09:30:00,96.27,97.6,96.17,97.13,490224.0,96.27,97.6,96.17,97.13,490224.0
2020-05-05 10:00:00,97.15,97.56,95.99,96.04,254174.0,97.15,97.56,95.99,96.04,254174.0
2020-05-05 10:30:00,96.06,96.36,95.96,96.28,152781.0,96.06,96.36,95.96,96.28,152781.0
2020-05-05 11:00:00,96.3,96.67,96.06,96.35,88950.0,96.3,96.67,96.06,96.35,88950.0
2020-05-05 11:30:00,96.38,96.65,96.31,96.42,99929.0,96.38,96.65,96.31,96.42,99929.0
2020-05-05 12:00:00,96.43,96.5,96.19,96.25,93493.0,96.43,96.5,96.19,96.25,93493.0
2020-05-05 12:30:00,96.26,96.36,96.11,96.16,72462.0,96.26,96.36,96.11,96.16,72462.0
2020-05-05 13:00:00,96.16,96.39,96.02,96.34,72690.0,96.16,96.39,96.02,96.34,72690.0
2020-05-05 13:30:00,96.35,96.5,96.28,96.36,60578.0,96.35,96.5,96.28,96.36,60578.0
2020-05-05 14:00:00,96.37,96.6,96.31,96.37,55702.0,96.37,96.6,96.31,96.37,55702.0
2020-05-05 14:30:00,96.36,96.57,96.1,96.57,91932.0,96.36,96.57,96.1,96.57,91932.0
2020-05-05 15:00:00,96.54,96.58,96.02,96.03,120990.0,96.54,96.58,96.02,96.03,120990.0
2020-05-05 15:30:00,96.03,96.1,95.46,95.73,362393.0,96.03,96.1,95.46,95.73,362393.0
2020-05-06 09:30:00,96.61,97.2,96.04,96.65,395340.0,96.61,97.2,96.04,96.65,395340.0
2020-05-06 10:00:00,96.65,96.91,95.29,96.39,188245.0,96.65,96.91,95.29,96.39,188245.0
2020-05-06 10:30:00,96.36,97.23,96.36,96.82,270491.0,96.36,97.23,96.36,96.82,270491.0
2020-05-06 11:00:00,96.86,97.14,96.52,97.14,121595.0,96.86,97.14,96.52,97.14,121595.0
2020-05-06 11:30:00,97.07,97.18,96.7,97.0,179065.0,97.07,97.18,96.7,97.0,179065.0
2020-05-06 12:00:00,97.01,97.46,96.93,97.24,78076.0,97.01,97.46,96.93,97.24,78076.0
2020-05-06 12:30:00,97.28,97.61,97.23,97.4,104608.0,97.28,97.61,97.23,97.4,104608.0
2020-05-06 13:00:00,97.46,97.83,97.2,97.83,151500.0,97.46,97.83,97.2,97.83,151500.0
2020-05-06 13:30:00,97.81,98.02,97.79,97.81,76973.0,97.81,98.02,97.79,97.81,76973.0
2020-05-06 14:00:00,97.81,97.9,97.4,97.83,78052.0,97.81,97.9,97.4,97.83,78052.0
2020-05-06 14:30:00,97.84,98.04,97.78,97.84,246079.0,97.84,98.04,97.78,97.84,246079.0
2020-05-06 15:00:00,97.81,97.85,97.21,97.31,80171.0,97.81,97.85,97.21,97.31,80171.0
2020-05-06 15:30:00,97.29,97.34,96.87,96.96,318678.0,97.29,97.34,96.87,96.96,318678.0
2020-05-07 09:30:00,98.08,98.35,97.45,97.93,320340.0,98.08,98.35,97.45,97.93,320340.0
2020-05-07 10:00:00,97.91,98.17,97.62,97.77,176434.0,97.91,98.17,97.62,97.77,176434.0
2020-05-07 10:30:00,97.77,98.01,97.45,97.55,116620.0,97.77,98.01,97.45,97.55,116620.0
2020-05-07 11:00:00,97.56,98.02,97.51,98.0,84102.0,97.56,98.02,97.51,98.0,84102.0
2020-05-07 11:30:00,98.01,98.2,97.97,98.06,72222.0,98.01,98.2,97.97,98.06,72222.0
2020-05-07 12:00:00,98.07,98.46,98.01,98.42,61797.0,98.07,98.46,98.01,98.42,61797.0
2020-05-07 12:30:00,98.42,98.44,98.01,98.33,64573.0,98.42,98.44,98.01,98.33,64573.0
2020-05-07 13:00:00,98.32,98.38,98.11,98.22,150107.0,98.32,98.38,98.11,98.22,150107.0
2020-05-07 13:30:00,98.21,98.35,98.09,98.3,80542.0,98.21,98.35,98.09,98.3,80542.0
2020-05-07 14:00:00,98.29,98.38,98.1,98.21,59239.0,98.29,98.38,98.1,98.21,59239.0
2020-05-07 14:30:00,98.22,98.29,97.96,98.16,42121.0,98.22,98.29,97.96,98.16,42121.0
2020-05-07 15:00:00,98.16,98.31,97.87,98.31,71899.0,98.16,98.31,97.87,98.31,71899.0
2020-05-07 15:30:00,98.32,98.33,98.0,98.17,289152.0,98.32,98.33,98.0,98.17,289152.0
2020-05-08 09:30:00,99.54,100.56,99.25,99.91,476011.0,99.54,100.56,99.25,99.91,476011.0
2020-05-08 10:00:00,99.88,100.67,99.88,100.17,191801.0,99.88,100.67,99.88,100.17,191801.0
2020-05-08 10:30:00,100.18,100.53,100.05,100.06,153064.0,100.18,100.53,100.05,100.06,153064.0
2020-05-08 11:00:00,100.07,100.33,99.77,100.19,214479.0,100.07,100.33,99.77,100.19,214479.0
2020-05-08 11:30:00,100.16,100.18,99.88,99.92,184867.0,100.16,100.18,99.88,99.92,184867.0
2020-05-08 12:00:00,99.94,99.94,99.12,99.3,229708.0,99.94,99.94,99.12,99.3,229708.0
2020-05-08 12:30:00,99.3,99.52,99.18,99.36,93000.0,99.3,99.52,99.18,99.36,93000.0
2020-05-08 13:00:00,99.36,99.42,98.77,98.81,116669.0,99.36,99.42,98.77,98.81,116669.0
2020-05-08 13:30:00,98.82,98.87,98.15,98.61,141401.0,98.82,98.87,98.15,98.61,141401.0
2020-05-08 14:00:00,98.59,99.38,98.55,99.27,115862.0,98.59,99.38,98.55,99.27,115862.0
2020-05-08 14:30:00,99.28,100.11,99.21,100.1,117640.0,99.28,100.11,99.21,100.1,117640.0
2020-05-08 15:00:00,100.12,100.24,99.81,100.01,129220.0,100.12,100.24,99.81,100.01,129220.0
2020-05-08 15:30:00,100.02,100.19,99.72,99.72,293978.0,100.02,100.19,99.72,99.72,293978.0
2020-05-11 09:30:00,99.74,100.02,98.74,98.85,307080.0,99.74,100.02,98.74,98.85,307080.0
2020-05-11 10:00:00,98.86,99.64,98.72,99.08,152120.0,98.86,99.64,98.72,99.08,152120.0
2020-05-11 10:30:00,99.08,99.35,99.0,99.07,110040.0,99.08,99.35,99.0,99.07,110040.0
2020-05-11 11:00:00,99.08,99.9,98.91,99.83,127114.0,99.08,99.9,98.91,99.83,127114.0
2020-05-11 11:30:00,99.86,100.15,99.8,100.13,227989.0,99.86,100.15,99.8,100.13,227989.0
2020-05-11 12:00:00,100.13,100.17,99.77,99.87,109738.0,100.13,100.17,99.77,99.87,109738.0
2020-05-11 12:30:00,99.86,100.01,99.78,100.0,107062.0,99.86,100.01,99.78,100.0,107062.0
2020-05-11 13:00:00,99.99,100.13,99.84,100.13,109543.0,99.99,100.13,99.84,100.13,109543.0
2020-05-11 13:30:00,100.12,100.13,99.86,99.88,138559.0,100.12,100.13,99.86,99.88,138559.0
2020-05-11 14:00:00,99.91,99.96,99.57,99.58,80636.0,99.91,99.96,99.57,99.58,80636.0
2020-05-11 14:30:00,99.56,99.86,99.5,99.69,86813.0,99.56,99.86,99.5,99.69,86813.0
2020-05-11 15:00:00,99.7,99.92,99.58,99.7,81177.0,99.7,99.92,99.58,99.7,81177.0
2020-05-11 15:30:00,99.68,99.79,99.41,99.58,308164.0,99.68,99.79,99.41,99.58,308164.0
2020-05-12 09:30:00,100.1,100.1,98.61,99.2,273723.0,100.1,100.1,98.61,99.2,273723.0
2020-05-12 10:00:00,99.24,99.65,98.81,99.28,115486.0,99.24,99.65,98.81,99.28,115486.0
2020-05-12 10:30:00,99.26,99.47,98.73,98.83,200560.0,99.26,99.47,98.73,98.83,200560.0
2020-05-12 11:00:00,98.8,99.01,98.68,98.88,264639.0,98.8,99.01,98.68,98.88,264639.0
2020-05-12 11:30:00,98.89,99.08,98.72,98.93,216163.0,98.89,99.08,98.72,98.93,216163.0
2020-05-12 12:00:00,98.93,99.0,98.78,98.94,99020.0,98.93,99.0,98.78,98.94,99020.0
2020-05-12 12:30:00,98.94,99.08,98.85,98.98,222604.0,98.94,99.08,98.85,98.98,222604.0
2020-05-12 13:00:00,98.98,99.01,98.37,98.58,167220.0,98.98,99.01,98.37,98.58,167220.0
2020-05-12 13:30:00,98.58,98.89,98.48,98.88,112643.0,98.58,98.89,98.48,98.88,112643.0
2020-05-12 14:00:00,98.9,99.08,98.69,98.91,188766.0,98.9,99.08,98.69,98.91,188766.0
2020-05-12 14:30:00,98.91,99.38,98.85,99.3,152726.0,98.91,99.38,98.85,99.3,152726.0
2020-05-12 15:00:00,99.28,99.39,98.7,98.7,117852.0,99.28,99.39,98.7,98.7,117852.0
2020-05-12 15:30:00,98.71,98.81,97.46,97.46,425290.0,98.71,98.81,97.46,97.46,425290.0
2020-05-13 09:30:00,98.21,98.77,97.48,98.41,500660.0,98.21,98.77,97.48,98.41,500660.0
2020-05-13 10:00:00,98.41,98.98,98.23,98.68,286307.0,98.41,98.98,98.23,98.68,286307.0
2020-05-13 10:30:00,98.67,98.93,97.81,97.85,228396.0,98.67,98.93,97.81,97.85,228396.0
2020-05-13 11:00:00,97.84,98.02,96.72,96.91,231426.0,97.84,98.02,96.72,96.91,231426.0
2020-05-13 11:30:00,96.95,97.22,96.23,96.53,233818.0,96.95,97.22,96.23,96.53,233818.0
2020-05-13 12:00:00,96.53,96.76,95.46,95.92,194042.0,96.53,96.76,95.46,95.92,194042.0
2020-05-13 12:30:00,95.88,96.17,95.63,95.71,107692.0,95.88,96.17,95.63,95.71,107692.0
2020-05-13 13:00:00,95.69,95.82,95.03,95.17,186757.0,95.69,95.82,95.03,95.17,186757.0
2020-05-13 13:30:00,95.15,95.3,94.83,94.9,156898.0,95.15,95.3,94.83,94.9,156898.0
2020-05-13 14:00:00,94.87,94.95,94.43,94.48,238001.0,94.87,94.95,94.43,94.48,238001.0
2020-05-13 14:30:00,94.5,94.75,94.16,94.43,141932.0,94.5,94.75,94.16,94.43,141932.0
2020-05-13 15:00:00,94.44,94.84,94.15,94.78,250121.0,94.44,94.84,94.15,94.78,250121.0
2020-05-13 15:30:00,94.76,95.54,94.57,95.5,598322.0,94.76,95.54,94.57,95.5,598322.0
2020-05-14 09:30:00,93.19,93.87,91.03,91.32,753510.0,93.19,93.87,91.03,91.32,753510.0
2020-05-14 10:00:00,91.37,92.48,90.94,92.24,363379.0,91.37,92.48,90.94,92.24,363379.0
2020-05-14 10:30:00,92.18,93.92,92.18,93.83,239233.0,92.18,93.92,92.18,93.83,239233.0
2020-05-14 11:00:00,93.82,94.36,93.45,93.76,194664.0,93.82,94.36,93.45,93.76,194664.0
2020-05-14 11:30:00,93.75,94.1,92.85,93.78,332394.0,93.75,94.1,92.85,93.78,332394.0
2020-05-14 12:00:00,93.8,94.82,93.8,94.47,114992.0,93.8,94.82,93.8,94.47,114992.0
2020-05-14 12:30:00,94.45,95.3,94.45,95.24,84105.0,94.45,95.3,94.45,95.24,84105.0
2020-05-14 13:00:00,95.26,95.34,94.7,95.28,130889.0,95.26,95.34,94.7,95.28,130889.0
2020-05-14 13:30:00,95.28,95.47,94.7,94.7,75307.0,95.28,95.47,94.7,94.7,75307.0
2020-05-14 14:00:00,94.68,95.1,94.41,95.09,70557.0,94.68,95.1,94.41,95.09,70557.0
2020-05-14 14:30:00,95.09,95.2,94.59,95.09,72919.0,95.09,95.2,94.59,95.09,72919.0
2020-05-14 15:00:00,95.03,95.46,94.98,95.39,97364.0,95.03,95.46,94.98,95.39,97364.0
2020-05-14 15:30:00,95.45,96.17,95.2,96.01,411143.0,95.45,96.17,95.2,96.01,411143.0
2020-05-15 09:30:00,95.09,97.05,94.89,96.9,296842.0,95.09,97.05,94.89,96.9,296842.0
2020-05-15 10:00:00,96.95,97.72,96.48,97.62,176743.0,96.95,97.72,96.48,97.62,176743.0
2020-05-15 10:30:00,97.62,98.47,97.2,97.53,239683.0,97.62,98.47,97.2,97.53,239683.0
2020-05-15 11:00:00,97.52,97.52,96.99,96.99,118362.0,97.52,97.52,96.99,96.99,118362.0
2020-05-15 11:30:00,96.99,97.26,96.47,96.91,156582.0,96.99,97.26,96.47,96.91,156582.0
2020-05-15 12:00:00,96.9,97.93,96.84,97.82,120588.0,96.9,97.93,96.84,97.82,120588.0
2020-05-15 12:30:00,97.81,98.47,97.77,98.04,115048.0,97.81,98.47,97.77,98.04,115048.0
2020-05-15 13:00:00,98.06,98.53,98.04,98.3,97245.0,98.06,98.53,98.04,98.3,97245.0
2020-05-15 13:30:00,98.3,98.67,98.18,98.64,95776.0,98.3,98.67,98.18,98.64,95776.0
2020-05-15 14:00:00,98.61,99.56,98.6,99.51,158183.0,98.61,99.56,98.6,99.51,158183.0
2020-05-15 14:30:00,99.51,99.73,99.14,99.25,168833.0,99.51,99.73,99.14,99.25,168833.0
2020-05-15 15:00:00,99.3,100.0,99.26,99.77,214561.0,99.3,100.0,99.26,99.77,214561.0
2020-05-15 15:30:00,99.82,100.06,99.6,99.8,431740.0,99.82,100.06,99.6,99.8,431740.0
2020-05-18 09:30:00,101.83,104.84,101.51,104.8,882404.0,101.83,104.84,101.51,104.8,882404.0
2020-05-18 10:00:00,104.76,105.94,104.49,105.46,550803.0,104.76,105.94,104.49,105.46,550803.0
2020-05-18 10:30:00,105.43,107.92,105.31,107.91,576138.0,105.43,107.92,105.31,107.91,576138.0
2020-05-18 11:00:00,107.89,108.17,107.12,107.34,548261.0,107.89,108.17,107.12,107.34,548261.0
2020-05-18 11:30:00,107.34,107.36,106.12,106.3,586527.0,107.34,107.36,106.12,106.3,586527.0
2020-05-18 12:00:00,106.3,106.93,105.24,105.24,385622.0,106.3,106.93,105.24,105.24,385622.0
2020-05-18 12:30:00,105.23,105.98,105.12,105.72,288743.0,105.23,105.98,105.12,105.72,288743.0
2020-05-18 13:00:00,105.7,107.05,105.66,106.62,243870.0,105.7,107.05,105.66,106.62,243870.0
2020-05-18 13:30:00,106.61,106.88,106.29,106.84,213052.0,106.61,106.88,106.29,106.84,213052.0
2020-05-18 14:00:00,106.85,106.99,106.03,106.57,315830.0,106.85,106.99,106.03,106.57,315830.0
2020-05-18 14:30:00,106.57,106.91,106.23,106.83,265353.0,106.57,106.91,106.23,106.83,265353.0
2020-05-18 15:00:00,106.83,107.28,106.66,106.99,489731.0,106.83,107.28,106.66,106.99,489731.0
2020-05-18 15:30:00,107.01,108.16,106.99,107.59,1224521.0,107.01,108.16,106.99,107.59,1224521.0
2020-05-19 09:30:00,117.87,120.85,115.27,116.56,4603189.0,117.87,120.85,115.27,116.56,4603189.0
2020-05-19 10:00:00,116.51,117.29,115.12,115.39,1740375.0,116.51,117.29,115.12,115.39,1740375.0
2020-05-19 10:30:00,115.39,115.87,113.71,113.87,1580264.0,115.39,115.87,113.71,113.87,1580264.0
2020-05-19 11:00:00,113.84,113.97,112.14,113.75,1946809.0,113.84,113.97,112.14,113.75,1946809.0
2020-05-19 11:30:00,113.75,114.23,113.16,113.52,818285.0,113.75,114.23,113.16,113.52,818285.0
2020-05-19 12:00:00,113.53,113.75,112.13,112.52,662975.0,113.53,113.75,112.13,112.52,662975.0
2020-05-19 12:30:00,112.55,113.8,112.3,113.65,546183.0,112.55,113.8,112.3,113.65,546183.0
2020-05-19 13:00:00,113.69,114.19,113.05,114.12,478587.0,113.69,114.19,113.05,114.12,478587.0
2020-05-19 13:30:00,114.12,114.24,113.72,113.81,277948.0,114.12,114.24,113.72,113.81,277948.0
2020-05-19 14:00:00,113.76,113.83,112.71,112.71,293506.0,113.76,113.83,112.71,112.71,293506.0
2020-05-19 14:30:00,112.71,112.84,111.15,111.28,429480.0,112.71,112.84,111.15,111.28,429480.0
2020-05-19 15:00:00,111.26,111.5,109.43,110.04,1280341.0,111.26,111.5,109.43,110.04,1280341.0
2020-05-19 15:30:00,110.0,110.47,109.16,109.65,1532610.0,110.0,110.47,109.16,109.65,1532610.0
2020-05-20 09:30:00,110.6,112.65,109.92,112.46,1097935.0,110.6,112.65,109.92,112.46,1097935.0
2020-05-20 10:00:00,112.5,113.06,112.1,112.63,454777.0,112.5,113.06,112.1,112.63,454777.0
2020-05-20 10:30:00,112.66,114.16,112.56,114.14,612905.0,112.66,114.16,112.56,114.14,612905.0
2020-05-20 11:00:00,114.12,114.2,113.85,114.13,380858.0,114.12,114.2,113.85,114.13,380858.0
2020-05-20 11:30:00,114.13,114.13,113.15,113.17,332454.0,114.13,114.13,113.15,113.17,332454.0
2020-05-20 12:00:00,113.19,113.41,106.91,108.72,2414675.0,113.19,113.41,106.91,108.72,2414675.0
2020-05-20 12:30:00,108.76,109.72,105.7,107.9,2200573.0,108.76,109.72,105.7,107.9,2200573.0
2020-05-20 13:00:00,107.91,108.38,106.53,107.25,895405.0,107.91,108.38,106.53,107.25,895405.0
2020-05-20 13:30:00,107.29,108.72,106.87,107.9,803365.0,107.29,108.72,106.87,107.9,803365.0
2020-05-20 14:00:00,107.92,108.32,107.54,108.05,516044.0,107.92,108.32,107.54,108.05,516044.0
2020-05-20 14:30:00,108.05,108.51,107.6,107.73,389237.0,108.05,108.51,107.6,107.73,389237.0
2020-05-20 15:00:00,107.75,107.99,107.27,107.45,560827.0,107.75,107.99,107.27,107.45,560827.0
2020-05-20 15:30:00,107.45,108.82,107.03,108.52,1321045.0,107.45,108.82,107.03,108.52,1321045.0
2020-05-21 09:30:00,106.93,111.53,106.72,109.55,2141367.0,106.93,111.53,106.72,109.55,2141367.0
2020-05-21 10:00:00,109.57,111.1,109.48,109.94,757095.0,109.57,111.1,109.48,109.94,757095.0
2020-05-21 10:30:00,109.92,109.92,107.98,108.24,772874.0,109.92,109.92,107.98,108.24,772874.0
2020-05-21 11:00:00,108.2,108.2,107.21,107.85,694412.0,108.2,108.2,107.21,107.85,694412.0
2020-05-21 11:30:00,107.87,109.21,107.87,108.88,458796.0,107.87,109.21,107.87,108.88,458796.0
2020-05-21 12:00:00,108.89,109.32,108.55,108.96,405836.0,108.89,109.32,108.55,108.96,405836.0
2020-05-21 12:30:00,108.97,109.55,108.64,109.07,564883.0,108.97,109.55,108.64,109.07,564883.0
2020-05-21 13:00:00,109.07,110.69,108.91,110.69,425773.0,109.07,110.69,108.91,110.69,425773.0
2020-05-21 13:30:00,110.67,110.88,110.14,110.41,296651.0,110.67,110.88,110.14,110.41,296651.0
2020-05-21 14:00:00,110.37,110.74,110.14,110.64,151755.0,110.37,110.74,110.14,110.64,151755.0
2020-05-21 14:30:00,110.64,110.64,109.63,109.91,270753.0,110.64,110.64,109.63,109.91,270753.0
2020-05-21 15:00:00,109.91,110.45,109.91,110.2,231670.0,109.91,110.45,109.91,110.2,231670.0
2020-05-21 15:30:00,110.19,110.41,109.78,110.03,482463.0,110.19,110.41,109.78,110.03,482463.0
2020-05-22 09:30:00,106.21,107.81,103.21,104.34,1302983.0,106.21,107.81,103.21,104.34,1302983.0
2020-05-22 10:00:00,104.3,104.41,102.74,103.22,681322.0,104.3,104.41,102.74,103.22,681322.0
2020-05-22 10:30:00,103.24,103.45,102.94,103.29,479653.0,103.24,103.45,102.94,103.29,479653.0
2020-05-22 11:00:00,103.28,104.5,103.11,104.48,430341.0,103.28,104.5,103.11,104.48,430341.0
2020-05-22 11:30:00,104.48,104.74,104.16,104.16,366892.0,104.48,104.74,104.16,104.16,366892.0
2020-05-22 12:00:00,104.16,104.61,103.48,104.58,338810.0,104.16,104.61,103.48,104.58,338810.0
2020-05-22 12:30:00,104.53,104.99,104.03,104.55,285160.0,104.53,104.99,104.03,104.55,285160.0
2020-05-22 13:00:00,104.57,104.92,104.17,104.59,248609.0,104.57,104.92,104.17,104.59,248609.0
2020-05-22 13:30:00,104.59,104.8,103.81,103.92,299670.0,104.59,104.8,103.81,103.92,299670.0
2020-05-22 14:00:00,103.94,103.99,103.26,103.47,342351.0,103.94,103.99,103.26,103.47,342351.0
2020-05-22 14:30:00,103.49,104.72,103.33,104.72,298378.0,103.49,104.72,103.33,104.72,298378.0
2020-05-22 15:00:00,104.7,104.9,104.34,104.59,342179.0,104.7,104.9,104.34,104.59,342179.0
2020-05-22 15:30:00,104.6,104.71,103.0,103.31,888226.0,104.6,104.71,103.0,103.31,888226.0
2020-05-26 09:30:00,106.0,107.66,105.33,106.42,662316.0,106.0,107.66,105.33,106.42,662316.0
2020-05-26 10:00:00,106.41,107.46,106.28,106.63,215025.0,106.41,107.46,106.28,106.63,215025.0
2020-05-26 10:30:00,106.69,106.95,106.14,106.67,260065.0,106.69,106.95,106.14,106.67,260065.0
2020-05-26 11:00:00,106.67,106.81,105.4,105.78,233192.0,106.67,106.81,105.4,105.78,233192.0
2020-05-26 11:30:00,105.78,107.33,105.75,107.18,380711.0,105.78,107.33,105.75,107.18,380711.0
2020-05-26 12:00:00,107.19,108.04,107.03,107.86,263139.0,107.19,108.04,107.03,107.86,263139.0
2020-05-26 12:30:00,107.91,108.71,107.91,108.46,271270.0,107.91,108.71,107.91,108.46,271270.0
2020-05-26 13:00:00,108.5,109.06,108.39,108.93,184128.0,108.5,109.06,108.39,108.93,184128.0
2020-05-26 13:30:00,108.93,109.08,108.73,108.96,146442.0,108.93,109.08,108.73,108.96,146442.0
2020-05-26 14:00:00,108.96,109.03,108.55,108.73,182472.0,108.96,109.03,108.55,108.73,182472.0
2020-05-26 14:30:00,108.73,108.99,108.33,108.88,213373.0,108.73,108.99,108.33,108.88,213373.0
2020-05-26 15:00:00,108.82,109.19,108.5,109.06,257591.0,108.82,109.19,108.5,109.06,257591.0
2020-05-26 15:30:00,109.08,109.23,107.81,108.42,911058.0,109.08,109.23,107.81,108.42,911058.0
2020-05-27 09:30:00,107.8,108.74,106.21,107.47,435845.0,107.8,108.74,106.21,107.47,435845.0
2020-05-27 10:00:00,107.49,108.23,106.71,107.63,271077.0,107.49,108.23,106.71,107.63,271077.0
2020-05-27 10:30:00,107.68,107.78,106.01,107.12,288842.0,107.68,107.78,106.01,107.12,288842.0
2020-05-27 11:00:00,107.05,108.0,106.85,107.96,351072.0,107.05,108.0,106.85,107.96,351072.0
2020-05-27 11:30:00,107.96,108.43,107.4,108.01,227212.0,107.96,108.43,107.4,108.01,227212.0
2020-05-27 12:00:00,108.04,108.2,107.62,107.66,173636.0,108.04,108.2,107.62,107.66,173636.0
2020-05-27 12:30:00,107.72,108.34,107.6,108.11,151149.0,107.72,108.34,107.6,108.11,151149.0
2020-05-27 13:00:00,108.15,108.3,107.71,108.29,127713.0,108.15,108.3,107.71,108.29,127713.0
2020-05-27 13:30:00,108.31,108.65,108.02,108.48,158695.0,108.31,108.65,108.02,108.48,158695.0
2020-05-27 14:00:00,108.5,108.88,108.5,108.62,120191.0,108.5,108.88,108.5,108.62,120191.0
2020-05-27 14:30:00,108.62,108.65,108.16,108.58,141782.0,108.62,108.65,108.16,108.58,141782.0
2020-05-27 15:00:00,108.58,108.58,108.22,108.48,144193.0,108.58,108.58,108.22,108.48,144193.0
2020-05-27 15:30:00,108.48,108.52,108.04,108.21,358637.0,108.48,108.52,108.04,108.21,358637.0
2020-05-28 09:30:00,106.46,107.28,104.85,106.83,501489.0,106.46,107.28,104.85,106.83,501489.0
2020-05-28 10:00:00,106.78,106.97,106.2,106.66,219843.0,106.78,106.97,106.2,106.66,219843.0
2020-05-28 10:30:00,106.75,107.12,106.57,106.62,124580.0,106.75,107.12,106.57,106.62,124580.0
2020-05-28 11:00:00,106.66,107.12,106.49,107.03,114659.0,106.66,107.12,106.49,107.03,114659.0
2020-05-28 11:30:00,107.04,107.47,106.91,107.46,97741.0,107.04,107.47,106.91,107.46,97741.0
2020-05-28 12:00:00,107.46,107.58,107.07,107.21,66330.0,107.46,107.58,107.07,107.21,66330.0
2020-05-28 12:30:00,107.2,107.53,107.17,107.35,57699.0,107.2,107.53,107.17,107.35,57699.0
2020-05-28 13:00:00,107.36,107.67,106.85,106.98,140719.0,107.36,107.67,106.85,106.98,140719.0
2020-05-28 13:30:00,106.98,107.07,106.56,106.94,138799.0,106.98,107.07,106.56,106.94,138799.0
2020-05-28 14:00:00,106.99,107.28,106.91,107.03,67065.0,106.99,107.28,106.91,107.03,67065.0
2020-05-28 14:30:00,107.03,107.12,106.86,107.12,103939.0,107.03,107.12,106.86,107.12,103939.0
2020-05-28 15:00:00,107.12,107.17,106.44,106.83,196982.0,107.12,107.17,106.44,106.83,196982.0
2020-05-28 15:30:00,106.83,107.07,105.92,106.32,589313.0,106.83,107.07,105.92,106.32,589313.0
2020-05-29 09:30:00,105.98,106.22,103.85,104.05,573260.0,105.98,106.22,103.85,104.05,573260.0
2020-05-29 10:00:00,104.07,104.13,103.42,104.0,326605.0,104.07,104.13,103.42,104.0,326605.0
2020-05-29 10:30:00,104.0,104.1,103.12,103.31,288003.0,104.0,104.1,103.12,103.31,288003.0
2020-05-29 11:00:00,103.31,103.77,102.85,103.62,252205.0,103.31,103.77,102.85,103.62,252205.0
2020-05-29 11:30:00,103.58,103.96,103.52,103.58,146947.0,103.58,103.96,103.52,103.58,146947.0
2020-05-29 12:00:00,103.57,103.62,102.95,103.25,157120.0,103.57,103.62,102.95,103.25,157120.0
2020-05-29 12:30:00,103.22,103.78,102.6,103.62,301426.0,103.22,103.78,102.6,103.62,301426.0
2020-05-29 13:00:00,103.65,103.75,102.79,103.51,247236.0,103.65,103.75,102.79,103.51,247236.0
2020-05-29 13:30:00,103.52,103.94,103.25,103.85,127907.0,103.52,103.94,103.25,103.85,127907.0
2020-05-29 14:00:00,103.85,104.58,103.41,104.49,312753.0,103.85,104.58,103.41,104.49,312753.0
2020-05-29 14:30:00,104.49,104.9,103.07,104.9,385952.0,104.49,104.9,103.07,104.9,385952.0
2020-05-29 15:00:00,104.91,105.85,104.78,105.35,566865.0,104.91,105.85,104.78,105.35,566865.0
2020-05-29 15:30:00,105.35,106.69,105.05,106.59,931691.0,105.35,106.69,105.05,106.59,931691.0
2020-06-01 09:30:00,106.02,108.48,105.31,106.13,577328.0,106.02,108.48,105.31,106.13,577328.0
2020-06-01 10:00:00,106.2,106.83,105.63,106.75,259098.0,106.2,106.83,105.63,106.75,259098.0
2020-06-01 10:30:00,106.75,107.16,106.45,106.75,167967.0,106.75,107.16,106.45,106.75,167967.0
2020-06-01 11:00:00,106.77,106.99,106.47,106.68,333008.0,106.77,106.99,106.47,106.68,333008.0
2020-06-01 11:30:00,106.7,106.82,106.44,106.82,188857.0,106.7,106.82,106.44,106.82,188857.0
2020-06-01 12:00:00,106.86,107.36,106.83,107.16,94140.0,106.86,107.36,106.83,107.16,94140.0
2020-06-01 12:30:00,107.14,107.59,107.1,107.5,89848.0,107.14,107.59,107.1,107.5,89848.0
2020-06-01 13:00:00,107.55,108.07,107.37,108.06,132021.0,107.55,108.07,107.37,108.06,132021.0
2020-06-01 13:30:00,108.07,108.28,107.7,107.78,191825.0,108.07,108.28,107.7,107.78,191825.0
2020-06-01 14:00:00,107.84,107.94,107.55,107.72,101326.0,107.84,107.94,107.55,107.72,101326.0
2020-06-01 14:30:00,107.75,108.0,107.56,107.56,98750.0,107.75,108.0,107.56,107.56,98750.0
2020-06-01 15:00:00,107.57,107.6,107.2,107.26,101423.0,107.57,107.6,107.2,107.26,101423.0
2020-06-01 15:30:00,107.27,107.36,106.95,107.1,350675.0,107.27,107.36,106.95,107.1,350675.0
2020-06-02 09:30:00,107.77,108.65,107.21,107.83,349446.0,107.77,108.65,107.21,107.83,349446.0
2020-06-02 10:00:00,107.85,108.72,107.61,108.52,493274.0,107.85,108.72,107.61,108.52,493274.0
2020-06-02 10:30:00,108.57,108.7,107.61,107.84,220887.0,108.57,108.7,107.61,107.84,220887.0
2020-06-02 11:00:00,107.86,107.91,107.43,107.75,164386.0,107.86,107.91,107.43,107.75,164386.0
2020-06-02 11:30:00,107.75,107.85,107.0,107.53,125727.0,107.75,107.85,107.0,107.53,125727.0
2020-06-02 12:00:00,107.56,107.97,107.49,107.86,136363.0,107.56,107.97,107.49,107.86,136363.0
2020-06-02 12:30:00,107.86,108.05,107.67,107.98,115286.0,107.86,108.05,107.67,107.98,115286.0
2020-06-02 13:00:00,107.99,108.08,107.72,107.83,97008.0,107.99,108.08,107.72,107.83,97008.0
2020-06-02 13:30:00,107.83,108.09,107.67,108.05,155019.0,107.83,108.09,107.67,108.05,155019.0
2020-06-02 14:00:00,108.05,108.15,107.69,107.73,140336.0,108.05,108.15,107.69,107.73,140336.0
2020-06-02 14:30:00,107.75,107.75,107.25,107.53,127592.0,107.75,107.75,107.25,107.53,127592.0
2020-06-02 15:00:00,107.55,107.61,106.92,107.18,161089.0,107.55,107.61,106.92,107.18,161089.0
2020-06-02 15:30:00,107.19,107.54,107.14,107.23,437602.0,107.19,107.54,107.14,107.23,437602.0
2020-06-03 09:30:00,108.62,111.22,108.2,110.83,674451.0,108.62,111.22,108.2,110.83,674451.0
2020-06-03 10:00:00,110.83,112.0,110.82,111.74,403722.0,110.83,112.0,110.82,111.74,403722.0
2020-06-03 10:30:00,111.69,112.06,111.54,111.82,255804.0,111.69,112.06,111.54,111.82,255804.0
2020-06-03 11:00:00,111.83,111.98,111.22,111.3,168131.0,111.83,111.98,111.22,111.3,168131.0
2020-06-03 11:30:00,111.26,111.28,110.18,110.44,201436.0,111.26,111.28,110.18,110.44,201436.0
2020-06-03 12:00:00,110.42,110.6,109.93,110.28,172938.0,110.42,110.6,109.93,110.28,172938.0
2020-06-03 12:30:00,110.28,110.76,110.24,110.73,83814.0,110.28,110.76,110.24,110.73,83814.0
2020-06-03 13:00:00,110.75,110.92,110.3,110.78,213460.0,110.75,110.92,110.3,110.78,213460.0
2020-06-03 13:30:00,110.74,111.3,110.58,111.3,76934.0,110.74,111.3,110.58,111.3,76934.0
2020-06-03 14:00:00,111.28,111.94,111.23,111.94,100935.0,111.28,111.94,111.23,111.94,100935.0
2020-06-03 14:30:00,111.92,112.02,111.66,111.9,115580.0,111.92,112.02,111.66,111.9,115580.0
2020-06-03 15:00:00,111.9,112.19,111.76,112.17,138315.0,111.9,112.19,111.76,112.17,138315.0
2020-06-03 15:30:00,112.18,112.72,112.08,112.45,336044.0,112.18,112.72,112.08,112.45,336044.0
2020-06-04 09:30:00,112.1,112.26,110.96,111.72,302696.0,112.1,112.26,110.96,111.72,302696.0
2020-06-04 10:00:00,111.75,113.19,111.72,113.19,213650.0,111.75,113.19,111.72,113.19,213650.0
2020-06-04 10:30:00,113.15,113.63,112.82,113.15,156523.0,113.15,113.63,112.82,113.15,156523.0
2020-06-04 11:00:00,113.13,113.2,111.05,111.29,226713.0,113.13,113.2,111.05,111.29,226713.0
2020-06-04 11:30:00,111.27,111.68,110.81,111.05,121217.0,111.27,111.68,110.81,111.05,121217.0
2020-06-04 12:00:00,111.03,111.46,110.46,110.66,122793.0,111.03,111.46,110.46,110.66,122793.0
2020-06-04 12:30:00,110.66,110.73,109.52,109.61,240476.0,110.66,110.73,109.52,109.61,240476.0
2020-06-04 13:00:00,109.58,110.02,109.27,109.35,214840.0,109.58,110.02,109.27,109.35,214840.0
2020-06-04 13:30:00,109.35,109.84,109.3,109.66,171526.0,109.35,109.84,109.3,109.66,171526.0
2020-06-04 14:00:00,109.65,109.9,109.36,109.81,164227.0,109.65,109.9,109.36,109.81,164227.0
2020-06-04 14:30:00,109.81,109.82,108.53,108.54,249512.0,109.81,109.82,108.53,108.54,249512.0
2020-06-04 15:00:00,108.54,109.14,108.52,108.92,192072.0,108.54,109.14,108.52,108.92,192072.0
2020-06-04 15:30:00,108.93,109.16,108.79,109.04,450645.0,108.93,109.16,108.79,109.04,450645.0
2020-06-05 09:30:00,111.86,114.45,111.49,114.2,675823.0,111.86,114.45,111.49,114.2,675823.0
2020-06-05 10:00:00,114.17,114.72,114.0,114.37,298404.0,114.17,114.72,114.0,114.37,298404.0
2020-06-05 10:30:00,114.39,115.19,114.12,115.14,414277.0,114.39,115.19,114.12,115.14,414277.0
2020-06-05 11:00:00,115.16,115.2,114.42,115.07,289287.0,115.16,115.2,114.42,115.07,289287.0
2020-06-05 11:30:00,115.05,115.08,114.33,114.89,172393.0,115.05,115.08,114.33,114.89,172393.0
2020-06-05 12:00:00,114.9,115.06,114.55,114.8,138452.0,114.9,115.06,114.55,114.8,138452.0
2020-06-05 12:30:00,114.8,115.01,114.53,114.7,114773.0,114.8,115.01,114.53,114.7,114773.0
2020-06-05 13:00:00,114.68,114.84,114.2,114.33,100952.0,114.68,114.84,114.2,114.33,100952.0
2020-06-05 13:30:00,114.36,114.4,113.72,113.84,154923.0,114.36,114.4,113.72,113.84,154923.0
2020-06-05 14:00:00,113.85,114.58,113.85,114.53,98505.0,113.85,114.58,113.85,114.53,98505.0
2020-06-05 14:30:00,114.54,114.86,114.23,114.66,135088.0,114.54,114.86,114.23,114.66,135088.0
2020-06-05 15:00:00,114.7,114.82,114.01,114.54,178290.0,114.7,114.82,114.01,114.54,178290.0
2020-06-05 15:30:00,114.54,114.58,114.09,114.39,381054.0,114.54,114.58,114.09,114.39,381054.0
2020-06-08 09:30:00,115.88,117.95,115.63,117.52,518368.0,115.88,117.95,115.63,117.52,518368.0
2020-06-08 10:00:00,117.57,117.76,116.67,117.25,283060.0,117.57,117.76,116.67,117.25,283060.0
2020-06-08 10:30:00,117.21,118.12,117.15,118.1,421833.0,117.21,118.12,117.15,118.1,421833.0
2020-06-08 11:00:00,118.12,118.38,117.52,117.7,202101.0,118.12,118.38,117.52,117.7,202101.0
2020-06-08 11:30:00,117.76,117.81,116.83,117.56,150288.0,117.76,117.81,116.83,117.56,150288.0
2020-06-08 12:00:00,117.58,118.23,117.58,117.71,121122.0,117.58,118.23,117.58,117.71,121122.0
2020-06-08 12:30:00,117.76,118.0,117.37,117.53,126254.0,117.76,118.0,117.37,117.53,126254.0
2020-06-08 13:00:00,117.6,117.71,117.09,117.13,83745.0,117.6,117.71,117.09,117.13,83745.0
2020-06-08 13:30:00,117.12,117.67,116.98,117.18,130839.0,117.12,117.67,116.98,117.18,130839.0
2020-06-08 14:00:00,117.18,117.48,116.86,117.33,101479.0,117.18,117.48,116.86,117.33,101479.0
2020-06-08 14:30:00,117.29,117.43,116.88,117.08,105228.0,117.29,117.43,116.88,117.08,105228.0
2020-06-08 15:00:00,117.04,117.2,116.51,116.95,212467.0,117.04,117.2,116.51,116.95,212467.0
2020-06-08 15:30:00,117.0,117.21,116.84,117.0,349742.0,117.0,117.21,116.84,117.0,349742.0
2020-06-09 09:30:00,115.39,115.82,114.35,115.2,364886.0,115.39,115.82,114.35,115.2,364886.0
2020-06-09 10:00:00,115.2,115.2,114.43,114.75,149172.0,115.2,115.2,114.43,114.75,149172.0
2020-06-09 10:30:00,114.75,115.82,114.73,115.54,123531.0,114.75,115.82,114.73,115.54,123531.0
2020-06-09 11:00:00,115.5,116.7,115.15,115.93,233330.0,115.5,116.7,115.15,115.93,233330.0
2020-06-09 11:30:00,115.94,116.76,115.91,116.44,95210.0,115.94,116.76,115.91,116.44,95210.0
2020-06-09 12:00:00,116.41,116.55,116.15,116.28,60727.0,116.41,116.55,116.15,116.28,60727.0
2020-06-09 12:30:00,116.26,116.63,115.83,116.0,58796.0,116.26,116.63,115.83,116.0,58796.0
2020-06-09 13:00:00,116.01,116.29,115.91,116.22,53140.0,116.01,116.29,115.91,116.22,53140.0
2020-06-09 13:30:00,116.19,116.56,115.75,115.78,50125.0,116.19,116.56,115.75,115.78,50125.0
2020-06-09 14:00:00,115.8,115.94,115.61,115.85,54202.0,115.8,115.94,115.61,115.85,54202.0
2020-06-09 14:30:00,115.88,116.54,115.87,116.33,76520.0,115.88,116.54,115.87,116.33,76520.0
2020-06-09 15:00:00,116.26,116.35,115.78,116.04,69114.0,116.26,116.35,115.78,116.04,69114.0
2020-06-09 15:30:00,115.99,116.05,115.61,115.82,239047.0,115.99,116.05,115.61,115.82,239047.0
2020-06-10 09:30:00,118.0,118.63,115.92,116.2,499456.0,118.0,118.63,115.92,116.2,499456.0
2020-06-10 10:00:00,116.25,116.69,116.0,116.5,148724.0,116.25,116.69,116.0,116.5,148724.0
2020-06-10 10:30:00,116.45,117.54,116.4,117.21,148316.0,116.45,117.54,116.4,117.21,148316.0
2020-06-10 11:00:00,117.19,117.27,116.66,117.18,182790.0,117.19,117.27,116.66,117.18,182790.0
2020-06-10 11:30:00,117.2,117.34,116.76,116.86,110074.0,117.2,117.34,116.76,116.86,110074.0
2020-06-10 12:00:00,116.91,117.2,116.8,117.09,101443.0,116.91,117.2,116.8,117.09,101443.0
2020-06-10 12:30:00,117.03,117.07,116.5,116.68,70673.0,117.03,117.07,116.5,116.68,70673.0
2020-06-10 13:00:00,116.61,116.77,116.37,116.71,121414.0,116.61,116.77,116.37,116.71,121414.0
2020-06-10 13:30:00,116.73,117.0,116.66,116.69,120517.0,116.73,117.0,116.66,116.69,120517.0
2020-06-10 14:00:00,116.68,117.23,116.41,117.08,166698.0,116.68,117.23,116.41,117.08,166698.0
2020-06-10 14:30:00,117.09,117.1,116.08,116.4,152061.0,117.09,117.1,116.08,116.4,152061.0
2020-06-10 15:00:00,116.39,117.2,116.01,117.16,146640.0,116.39,117.2,116.01,117.16,146640.0
2020-06-10 15:30:00,117.19,117.3,116.5,116.88,302425.0,117.19,117.3,116.5,116.88,302425.0
2020-06-11 09:30:00,112.63,114.08,112.23,113.6,499714.0,112.63,114.08,112.23,113.6,499714.0
2020-06-11 10:00:00,113.6,113.92,113.16,113.17,111612.0,113.6,113.92,113.16,113.17,111612.0
2020-06-11 10:30:00,113.17,113.95,113.13,113.19,231325.0,113.17,113.95,113.13,113.19,231325.0
2020-06-11 11:00:00,113.13,113.74,112.97,113.15,181383.0,113.13,113.74,112.97,113.15,181383.0
2020-06-11 11:30:00,113.14,113.69,113.01,113.69,101898.0,113.14,113.69,113.01,113.69,101898.0
2020-06-11 12:00:00,113.68,113.68,112.93,113.17,114229.0,113.68,113.68,112.93,113.17,114229.0
2020-06-11 12:30:00,113.19,113.48,112.66,112.72,104764.0,113.19,113.48,112.66,112.72,104764.0
2020-06-11 13:00:00,112.69,113.34,112.65,113.08,143680.0,112.69,113.34,112.65,113.08,143680.0
2020-06-11 13:30:00,113.03,113.25,112.64,112.99,120696.0,113.03,113.25,112.64,112.99,120696.0
2020-06-11 14:00:00,112.96,112.96,112.5,112.83,121688.0,112.96,112.96,112.5,112.83,121688.0
2020-06-11 14:30:00,112.82,112.95,111.79,112.21,165922.0,112.82,112.95,111.79,112.21,165922.0
2020-06-11 15:00:00,112.09,112.37,111.0,111.63,187224.0,112.09,112.37,111.0,111.63,187224.0
2020-06-11 15:30:00,111.61,112.24,111.23,111.73,603599.0,111.61,112.24,111.23,111.73,603599.0
2020-06-12 09:30:00,114.5,116.21,114.36,115.55,420778.0,114.5,116.21,114.36,115.55,420778.0
2020-06-12 10:00:00,115.48,116.85,115.45,115.83,189503.0,115.48,116.85,115.45,115.83,189503.0
2020-06-12 10:30:00,115.86,116.07,115.18,115.19,277527.0,115.86,116.07,115.18,115.19,277527.0
2020-06-12 11:00:00,115.19,115.64,114.36,114.93,521865.0,115.19,115.64,114.36,114.93,521865.0
2020-06-12 11:30:00,114.95,116.39,114.69,116.0,204163.0,114.95,116.39,114.69,116.0,204163.0
2020-06-12 12:00:00,115.99,116.39,115.29,115.58,146217.0,115.99,116.39,115.29,115.58,146217.0
2020-06-12 12:30:00,115.43,115.88,115.13,115.78,87612.0,115.43,115.88,115.13,115.78,87612.0
2020-06-12 13:00:00,115.79,115.84,115.27,115.55,88550.0,115.79,115.84,115.27,115.55,88550.0
2020-06-12 13:30:00,115.53,115.67,114.15,114.29,103112.0,115.53,115.67,114.15,114.29,103112.0
2020-06-12 14:00:00,114.27,115.69,114.17,115.69,75121.0,114.27,115.69,114.17,115.69,75121.0
2020-06-12 14:30:00,115.6,116.1,115.39,115.86,94047.0,115.6,116.1,115.39,115.86,94047.0
2020-06-12 15:00:00,115.84,116.47,115.69,115.96,122950.0,115.84,116.47,115.69,115.96,122950.0
2020-06-12 15:30:00,115.95,116.5,114.48,116.09,453160.0,115.95,116.5,114.48,116.09,453160.0
2020-06-15 09:30:00,113.39,114.35,113.06,113.79,509953.0,113.39,114.35,113.06,113.79,509953.0
2020-06-15 10:00:00,113.73,115.13,113.7,113.9,184453.0,113.73,115.13,113.7,113.9,184453.0
2020-06-15 10:30:00,113.86,114.77,113.69,113.99,131988.0,113.86,114.77,113.69,113.99,131988.0
2020-06-15 11:00:00,114.02,114.85,114.02,114.24,82328.0,114.02,114.85,114.02,114.24,82328.0
2020-06-15 11:30:00,114.25,115.16,114.25,115.02,134942.0,114.25,115.16,114.25,115.02,134942.0
2020-06-15 12:00:00,114.99,116.21,114.99,116.1,149282.0,114.99,116.21,114.99,116.1,149282.0
2020-06-15 12:30:00,116.07,116.77,115.86,116.74,99805.0,116.07,116.77,115.86,116.74,99805.0
2020-06-15 13:00:00,116.74,117.17,116.31,116.36,120343.0,116.74,117.17,116.31,116.36,120343.0
2020-06-15 13:30:00,116.33,116.5,115.74,115.83,89258.0,116.33,116.5,115.74,115.83,89258.0
2020-06-15 14:00:00,115.86,116.84,115.86,116.78,170632.0,115.86,116.84,115.86,116.78,170632.0
2020-06-15 14:30:00,116.82,117.04,116.46,116.56,99604.0,116.82,117.04,116.46,116.56,99604.0
2020-06-15 15:00:00,116.56,117.03,116.51,116.7,121789.0,116.56,117.03,116.51,116.7,121789.0
2020-06-15 15:30:00,116.72,117.0,116.47,116.81,329430.0,116.72,117.0,116.47,116.81,329430.0
2020-06-16 09:30:00,127.25,128.28,125.07,125.41,2180535.0,127.25,128.28,125.07,125.41,2180535.0
2020-06-16 10:00:00,125.38,127.0,125.38,126.03,557574.0,125.38,127.0,125.38,126.03,557574.0
2020-06-16 10:30:00,126.07,126.18,123.88,124.0,874106.0,126.07,126.18,123.88,124.0,874106.0
2020-06-16 11:00:00,123.96,125.25,123.68,124.4,427323.0,123.96,125.25,123.68,124.4,427323.0
2020-06-16 11:30:00,124.48,124.6,123.22,124.15,302922.0,124.48,124.6,123.22,124.15,302922.0
2020-06-16 12:00:00,124.18,124.5,123.66,124.11,227832.0,124.18,124.5,123.66,124.11,227832.0
2020-06-16 12:30:00,124.11,125.58,123.98,125.26,407022.0,124.11,125.58,123.98,125.26,407022.0
2020-06-16 13:00:00,125.23,125.56,124.74,125.18,209371.0,125.23,125.56,124.74,125.18,209371.0
2020-06-16 13:30:00,125.21,125.65,124.69,124.97,256010.0,125.21,125.65,124.69,124.97,256010.0
2020-06-16 14:00:00,124.98,125.12,123.97,124.39,232676.0,124.98,125.12,123.97,124.39,232676.0
2020-06-16 14:30:00,124.47,124.73,124.04,124.11,131170.0,124.47,124.73,124.04,124.11,131170.0
2020-06-16 15:00:00,124.11,124.14,123.4,123.66,325687.0,124.11,124.14,123.4,123.66,325687.0
2020-06-16 15:30:00,123.67,123.72,122.2,122.66,1037988.0,123.67,123.72,122.2,122.66,1037988.0
2020-06-17 09:30:00,123.0,123.5,121.11,123.08,550542.0,123.0,123.5,121.11,123.08,550542.0
2020-06-17 10:00:00,123.04,123.5,122.74,123.18,205483.0,123.04,123.5,122.74,123.18,205483.0
2020-06-17 10:30:00,123.17,123.65,123.06,123.54,266786.0,123.17,123.65,123.06,123.54,266786.0
2020-06-17 11:00:00,123.53,123.6,123.23,123.38,230165.0,123.53,123.6,123.23,123.38,230165.0
2020-06-17 11:30:00,123.38,123.71,123.32,123.63,186176.0,123.38,123.71,123.32,123.63,186176.0
2020-06-17 12:00:00,123.64,123.7,123.1,123.18,107877.0,123.64,123.7,123.1,123.18,107877.0
2020-06-17 12:30:00,123.18,123.42,122.84,122.97,81922.0,123.18,123.42,122.84,122.97,81922.0
2020-06-17 13:00:00,122.99,123.34,122.98,123.33,69346.0,122.99,123.34,122.98,123.33,69346.0
2020-06-17 13:30:00,123.33,123.39,122.39,122.39,88480.0,123.33,123.39,122.39,122.39,88480.0
2020-06-17 14:00:00,122.38,122.57,122.13,122.53,85361.0,122.38,122.57,122.13,122.53,85361.0
2020-06-17 14:30:00,122.55,122.79,122.21,122.25,62478.0,122.55,122.79,122.21,122.25,62478.0
2020-06-17 15:00:00,122.24,122.38,121.93,122.22,95813.0,122.24,122.38,121.93,122.22,95813.0
2020-06-17 15:30:00,122.22,122.39,121.73,122.06,365525.0,122.22,122.39,121.73,122.06,365525.0
2020-06-18 09:30:00,122.03,122.33,120.79,122.0,284814.0,122.03,122.33,120.79,122.0,284814.0
2020-06-18 10:00:00,121.92,123.96,121.92,123.16,179364.0,121.92,123.96,121.92,123.16,179364.0
2020-06-18 10:30:00,123.21,123.67,122.33,123.65,88681.0,123.21,123.67,122.33,123.65,88681.0
2020-06-18 11:00:00,123.67,123.77,122.43,122.79,93591.0,123.67,123.77,122.43,122.79,93591.0
2020-06-18 11:30:00,122.81,122.85,122.13,122.28,66713.0,122.81,122.85,122.13,122.28,66713.0
2020-06-18 12:00:00,122.23,123.16,122.23,122.98,64891.0,122.23,123.16,122.23,122.98,64891.0
2020-06-18 12:30:00,122.97,123.23,122.83,123.18,91448.0,122.97,123.23,122.83,123.18,91448.0
2020-06-18 13:00:00,123.16,123.3,123.07,123.21,69585.0,123.16,123.3,123.07,123.21,69585.0
2020-06-18 13:30:00,123.25,123.33,123.12,123.22,53436.0,123.25,123.33,123.12,123.22,53436.0
2020-06-18 14:00:00,123.25,123.37,122.99,123.29,85094.0,123.25,123.37,122.99,123.29,85094.0
2020-06-18 14:30:00,123.3,123.49,122.91,122.91,80889.0,123.3,123.49,122.91,122.91,80889.0
2020-06-18 15:00:00,122.96,123.43,122.89,123.41,83314.0,122.96,123.43,122.89,123.41,83314.0
2020-06-18 15:30:00,123.41,123.66,123.28,123.42,240830.0,123.41,123.66,123.28,123.42,240830.0
2020-06-19 09:30:00,124.62,125.31,123.85,124.93,477990.0,124.62,125.31,123.85,124.93,477990.0
2020-06-19 10:00:00,124.99,125.64,124.8,125.14,201028.0,124.99,125.64,124.8,125.14,201028.0
2020-06-19 10:30:00,125.16,125.18,124.22,124.97,97381.0,125.16,125.18,124.22,124.97,97381.0
2020-06-19 11:00:00,125.0,125.09,124.46,124.9,122257.0,125.0,125.09,124.46,124.9,122257.0
2020-06-19 11:30:00,124.87,124.95,124.16,124.25,89616.0,124.87,124.95,124.16,124.25,89616.0
2020-06-19 12:00:00,124.27,124.29,122.93,123.29,119923.0,124.27,124.29,122.93,123.29,119923.0
2020-06-19 12:30:00,123.35,123.74,123.2,123.59,68713.0,123.35,123.74,123.2,123.59,68713.0
2020-06-19 13:00:00,123.6,123.77,122.46,122.52,89064.0,123.6,123.77,122.46,122.52,89064.0
2020-06-19 13:30:00,122.57,123.01,122.31,122.69,113316.0,122.57,123.01,122.31,122.69,113316.0
2020-06-19 14:00:00,122.73,123.0,122.53,122.65,62787.0,122.73,123.0,122.53,122.65,62787.0
2020-06-19 14:30:00,122.56,123.41,122.5,123.25,75012.0,122.56,123.41,122.5,123.25,75012.0
2020-06-19 15:00:00,123.2,123.52,122.94,122.96,74695.0,123.2,123.52,122.94,122.96,74695.0
2020-06-19 15:30:00,122.97,123.37,122.82,123.09,388473.0,122.97,123.37,122.82,123.09,388473.0
2020-06-22 09:30:00,122.37,122.56,120.12,121.41,417947.0,122.37,122.56,120.12,121.41,417947.0
2020-06-22 10:00:00,121.45,122.82,121.45,122.63,148704.0,121.45,122.82,121.45,122.63,148704.0
2020-06-22 10:30:00,122.63,122.74,121.74,121.75,97431.0,122.63,122.74,121.74,121.75,97431.0
2020-06-22 11:00:00,121.72,122.42,121.67,122.2,89464.0,121.72,122.42,121.67,122.2,89464.0
2020-06-22 11:30:00,122.21,122.45,122.03,122.21,61390.0,122.21,122.45,122.03,122.21,61390.0
2020-06-22 12:00:00,122.23,122.26,121.56,121.97,95692.0,122.23,122.26,121.56,121.97,95692.0
2020-06-22 12:30:00,121.97,122.13,121.66,122.11,59973.0,121.97,122.13,121.66,122.11,59973.0
2020-06-22 13:00:00,122.18,122.2,121.98,122.08,54827.0,122.18,122.2,121.98,122.08,54827.0
2020-06-22 13:30:00,122.08,122.2,121.74,122.02,53214.0,122.08,122.2,121.74,122.02,53214.0
2020-06-22 14:00:00,122.02,122.27,121.76,122.15,83510.0,122.02,122.27,121.76,122.15,83510.0
2020-06-22 14:30:00,122.16,122.62,122.12,122.59,60887.0,122.16,122.62,122.12,122.59,60887.0
2020-06-22 15:00:00,122.56,122.97,122.27,122.39,108663.0,122.56,122.97,122.27,122.39,108663.0
2020-06-22 15:30:00,122.38,123.24,122.38,123.14,286714.0,122.38,123.24,122.38,123.14,286714.0
2020-06-23 09:30:00,123.81,124.0,122.53,123.21,279341.0,123.81,124.0,122.53,123.21,279341.0
2020-06-23 10:00:00,123.26,123.41,122.5,123.33,126355.0,123.26,123.41,122.5,123.33,126355.0
2020-06-23 10:30:00,123.28,123.47,122.88,123.18,69011.0,123.28,123.47,122.88,123.18,69011.0
2020-06-23 11:00:00,123.16,123.5,123.03,123.26,170152.0,123.16,123.5,123.03,123.26,170152.0
2020-06-23 11:30:00,123.23,123.5,123.15,123.33,64269.0,123.23,123.5,123.15,123.33,64269.0
2020-06-23 12:00:00,123.35,123.36,123.08,123.2,73560.0,123.35,123.36,123.08,123.2,73560.0
2020-06-23 12:30:00,123.22,123.77,123.04,123.73,66209.0,123.22,123.77,123.04,123.73,66209.0
2020-06-23 13:00:00,123.76,123.85,123.48,123.61,64825.0,123.76,123.85,123.48,123.61,64825.0
2020-06-23 13:30:00,123.61,123.97,123.49,123.57,88651.0,123.61,123.97,123.49,123.57,88651.0
2020-06-23 14:00:00,123.55,123.69,123.08,123.12,84653.0,123.55,123.69,123.08,123.12,84653.0
2020-06-23 14:30:00,123.09,123.47,123.05,123.17,75472.0,123.09,123.47,123.05,123.17,75472.0
2020-06-23 15:00:00,123.16,123.37,123.03,123.1,103271.0,123.16,123.37,123.03,123.1,103271.0
2020-06-23 15:30:00,123.11,123.4,123.02,123.36,365110.0,123.11,123.4,123.02,123.36,365110.0
2020-06-24 09:30:00,122.35,122.93,121.96,121.98,254238.0,122.35,122.93,121.96,121.98,254238.0
2020-06-24 10:00:00,121.99,122.3,121.68,122.0,108116.0,121.99,122.3,121.68,122.0,108116.0
2020-06-24 10:30:00,121.96,121.98,120.86,121.33,175485.0,121.96,121.98,120.86,121.33,175485.0
2020-06-24 11:00:00,121.29,121.39,120.4,120.56,139132.0,121.29,121.39,120.4,120.56,139132.0
2020-06-24 11:30:00,120.72,120.73,119.4,120.35,224858.0,120.72,120.73,119.4,120.35,224858.0
2020-06-24 12:00:00,120.33,120.53,119.8,120.34,119405.0,120.33,120.53,119.8,120.34,119405.0
2020-06-24 12:30:00,120.31,121.14,120.23,121.08,200914.0,120.31,121.14,120.23,121.08,200914.0
2020-06-24 13:00:00,121.05,121.17,120.3,120.5,210784.0,121.05,121.17,120.3,120.5,210784.0
2020-06-24 13:30:00,120.48,121.4,120.35,121.4,109386.0,120.48,121.4,120.35,121.4,109386.0
2020-06-24 14:00:00,121.4,121.42,120.66,121.39,112910.0,121.4,121.42,120.66,121.39,112910.0
2020-06-24 14:30:00,121.36,121.53,121.09,121.29,102923.0,121.36,121.53,121.09,121.29,102923.0
2020-06-24 15:00:00,121.37,122.02,121.33,121.79,175570.0,121.37,122.02,121.33,121.79,175570.0
2020-06-24 15:30:00,121.81,122.14,121.27,121.33,428051.0,121.81,122.14,121.27,121.33,428051.0
2020-06-25 09:30:00,120.39,122.49,120.39,121.91,177385.0,120.39,122.49,120.39,121.91,177385.0
2020-06-25 10:00:00,121.89,121.98,121.4,121.77,66699.0,121.89,121.98,121.4,121.77,66699.0
2020-06-25 10:30:00,121.75,121.83,121.1,121.61,86335.0,121.75,121.83,121.1,121.61,86335.0
2020-06-25 11:00:00,121.59,122.32,121.23,122.18,128270.0,121.59,122.32,121.23,122.18,128270.0
2020-06-25 11:30:00,122.22,122.42,121.45,122.41,105253.0,122.22,122.42,121.45,122.41,105253.0
2020-06-25 12:00:00,122.43,122.9,122.27,122.6,104759.0,122.43,122.9,122.27,122.6,104759.0
2020-06-25 12:30:00,122.6,123.0,122.27,122.47,116753.0,122.6,123.0,122.27,122.47,116753.0
2020-06-25 13:00:00,122.45,122.72,122.07,122.54,70878.0,122.45,122.72,122.07,122.54,70878.0
2020-06-25 13:30:00,122.52,122.88,122.45,122.63,77578.0,122.52,122.88,122.45,122.63,77578.0
2020-06-25 14:00:00,122.65,122.99,122.28,122.54,104227.0,122.65,122.99,122.28,122.54,104227.0
2020-06-25 14:30:00,122.51,122.9,122.34,122.84,92776.0,122.51,122.9,122.34,122.84,92776.0
2020-06-25 15:00:00,122.82,123.4,122.71,123.34,129774.0,122.82,123.4,122.71,123.34,129774.0
2020-06-25 15:30:00,123.36,123.76,123.16,123.74,227346.0,123.36,123.76,123.16,123.74,227346.0
2020-06-26 09:30:00,123.25,124.97,122.02,122.64,289632.0,123.25,124.97,122.02,122.64,289632.0
2020-06-26 10:00:00,122.56,122.56,121.41,121.45,78953.0,122.56,122.56,121.41,121.45,78953.0
2020-06-26 10:30:00,121.61,121.87,121.1,121.62,110197.0,121.61,121.87,121.1,121.62,110197.0
2020-06-26 11:00:00,121.62,122.17,121.56,121.85,66635.0,121.62,122.17,121.56,121.85,66635.0
2020-06-26 11:30:00,121.82,122.1,121.48,121.48,86191.0,121.82,122.1,121.48,121.48,86191.0
2020-06-26 12:00:00,121.47,121.62,121.13,121.26,76520.0,121.47,121.62,121.13,121.26,76520.0
2020-06-26 12:30:00,121.25,121.59,121.1,121.45,68063.0,121.25,121.59,121.1,121.45,68063.0
2020-06-26 13:00:00,121.44,121.65,121.22,121.26,57621.0,121.44,121.65,121.22,121.26,57621.0
2020-06-26 13:30:00,121.27,121.48,121.12,121.27,60989.0,121.27,121.48,121.12,121.27,60989.0
2020-06-26 14:00:00,121.27,121.69,121.17,121.5,70335.0,121.27,121.69,121.17,121.5,70335.0
2020-06-26 14:30:00,121.52,121.72,120.93,121.58,118911.0,121.52,121.72,120.93,121.58,118911.0
2020-06-26 15:00:00,121.57,121.84,121.44,121.75,109878.0,121.57,121.84,121.44,121.75,109878.0
2020-06-26 15:30:00,121.72,122.0,121.34,121.8,268265.0,121.72,122.0,121.34,121.8,268265.0
2020-06-29 09:30:00,121.01,121.6,118.52,120.71,310429.0,121.01,121.6,118.52,120.71,310429.0
2020-06-29 10:00:00,120.8,121.66,120.66,121.56,102421.0,120.8,121.66,120.66,121.56,102421.0
2020-06-29 10:30:00,121.56,122.35,121.36,121.93,92213.0,121.56,122.35,121.36,121.93,92213.0
2020-06-29 11:00:00,121.95,122.02,120.84,121.39,70739.0,121.95,122.02,120.84,121.39,70739.0
2020-06-29 11:30:00,121.5,121.95,121.4,121.66,39468.0,121.5,121.95,121.4,121.66,39468.0
2020-06-29 12:00:00,121.68,121.98,121.53,121.64,45390.0,121.68,121.98,121.53,121.64,45390.0
2020-06-29 12:30:00,121.68,121.82,121.27,121.39,31812.0,121.68,121.82,121.27,121.39,31812.0
2020-06-29 13:00:00,121.41,121.53,120.89,120.9,153894.0,121.41,121.53,120.89,120.9,153894.0
2020-06-29 13:30:00,120.9,121.03,120.56,120.95,98074.0,120.9,121.03,120.56,120.95,98074.0
2020-06-29 14:00:00,120.97,121.04,120.65,120.89,62066.0,120.97,121.04,120.65,120.89,62066.0
2020-06-29 14:30:00,120.92,120.99,120.5,120.55,66996.0,120.92,120.99,120.5,120.55,66996.0
2020-06-29 15:00:00,120.61,120.64,120.33,120.53,62940.0,120.61,120.64,120.33,120.53,62940.0
2020-06-29 15:30:00,120.57,121.36,120.56,121.35,249117.0,120.57,121.36,120.56,121.35,249117.0
2020-06-30 09:30:00,120.5,121.98,120.12,121.94,175346.0,120.5,121.98,120.12,121.94,175346.0
2020-06-30 10:00:00,121.98,121.98,120.74,121.24,71898.0,121.98,121.98,120.74,121.24,71898.0
2020-06-30 10:30:00,121.34,121.45,121.11,121.35,83934.0,121.34,121.45,121.11,121.35,83934.0
2020-06-30 11:00:00,121.34,121.47,120.81,121.13,93832.0,121.34,121.47,120.81,121.13,93832.0
2020-06-30 11:30:00,121.11,121.47,121.04,121.42,64838.0,121.11,121.47,121.04,121.42,64838.0
2020-06-30 12:00:00,121.43,121.52,120.85,121.0,80030.0,121.43,121.52,120.85,121.0,80030.0
2020-06-30 12:30:00,120.99,121.07,119.9,120.11,64621.0,120.99,121.07,119.9,120.11,64621.0
2020-06-30 13:00:00,120.1,120.12,119.63,119.87,64870.0,120.1,120.12,119.63,119.87,64870.0
2020-06-30 13:30:00,119.85,120.07,119.63,119.75,69936.0,119.85,120.07,119.63,119.75,69936.0
2020-06-30 14:00:00,119.74,119.78,119.49,119.63,99505.0,119.74,119.78,119.49,119.63,99505.0
2020-06-30 14:30:00,119.58,119.83,119.41,119.63,79323.0,119.58,119.83,119.41,119.63,79323.0
2020-06-30 15:00:00,119.63,119.72,119.41,119.63,112668.0,119.63,119.72,119.41,119.63,112668.0
2020-06-30 15:30:00,119.62,119.99,119.12,119.78,347403.0,119.62,119.99,119.12,119.78,347403.0
2020-07-01 09:30:00,119.89,120.86,119.33,119.9,271474.0,119.89,120.86,119.33,119.9,271474.0
2020-07-01 10:00:00,120.05,120.31,119.51,119.65,95736.0,120.05,120.31,119.51,119.65,95736.0
2020-07-01 10:30:00,119.66,120.0,119.5,119.85,64226.0,119.66,120.0,119.5,119.85,64226.0
2020-07-01 11:00:00,119.9,119.92,119.15,119.33,74116.0,119.9,119.92,119.15,119.33,74116.0
2020-07-01 11:30:00,119.35,120.26,119.3,120.15,110548.0,119.35,120.26,119.3,120.15,110548.0
2020-07-01 12:00:00,120.15,120.18,119.79,119.89,72346.0,120.15,120.18,119.79,119.89,72346.0
2020-07-01 12:30:00,119.91,120.14,119.79,119.96,86244.0,119.91,120.14,119.79,119.96,86244.0
2020-07-01 13:00:00,119.98,120.2,119.79,120.09,99724.0,119.98,120.2,119.79,120.09,99724.0
2020-07-01 13:30:00,120.1,120.21,119.92,120.13,74313.0,120.1,120.21,119.92,120.13,74313.0
2020-07-01 14:00:00,120.13,120.35,120.02,120.2,72953.0,120.13,120.35,120.02,120.2,72953.0
2020-07-01 14:30:00,120.2,120.38,120.07,120.33,93357.0,120.2,120.38,120.07,120.33,93357.0
2020-07-01 15:00:00,120.33,120.97,120.22,120.88,83427.0,120.33,120.97,120.22,120.88,83427.0
2020-07-01 15:30:00,120.88,121.14,120.54,120.7,252422.0,120.88,121.14,120.54,120.7,252422.0
2020-07-02 09:30:00,122.99,123.63,122.37,123.15,445992.0,122.99,123.63,122.37,123.15,445992.0
2020-07-02 10:00:00,123.17,123.99,122.66,122.95,221454.0,123.17,123.99,122.66,122.95,221454.0
2020-07-02 10:30:00,122.92,123.61,122.8,123.07,160623.0,122.92,123.61,122.8,123.07,160623.0
2020-07-02 11:00:00,123.07,123.82,122.77,123.74,118548.0,123.07,123.82,122.77,123.74,118548.0
2020-07-02 11:30:00,123.75,124.41,123.75,124.24,138571.0,123.75,124.41,123.75,124.24,138571.0
2020-07-02 12:00:00,124.21,124.82,124.11,124.7,154942.0,124.21,124.82,124.11,124.7,154942.0
2020-07-02 12:30:00,124.67,124.67,124.38,124.6,88562.0,124.67,124.67,124.38,124.6,88562.0
2020-07-02 13:00:00,124.59,124.7,124.38,124.63,108369.0,124.59,124.7,124.38,124.63,108369.0
2020-07-02 13:30:00,124.6,124.67,124.05,124.09,83933.0,124.6,124.67,124.05,124.09,83933.0
2020-07-02 14:00:00,124.03,124.52,123.95,124.4,71063.0,124.03,124.52,123.95,124.4,71063.0
2020-07-02 14:30:00,124.4,124.49,124.29,124.35,78730.0,124.4,124.49,124.29,124.35,78730.0
2020-07-02 15:00:00,124.37,124.41,123.94,124.26,79215.0,124.37,124.41,123.94,124.26,79215.0
2020-07-02 15:30:00,124.26,124.31,123.2,123.22,360144.0,124.26,124.31,123.2,123.22,360144.0
2020-07-06 09:30:00,128.8,130.6,128.05,130.53,932435.0,128.8,130.6,128.05,130.53,932435.0
2020-07-06 10:00:00,130.54,130.73,129.78,130.21,282034.0,130.54,130.73,129.78,130.21,282034.0
2020-07-06 10:30:00,130.2,131.54,130.03,131.34,326722.0,130.2,131.54,130.03,131.34,326722.0
2020-07-06 11:00:00,131.31,132.19,131.22,132.08,343727.0,131.31,132.19,131.22,132.08,343727.0
2020-07-06 11:30:00,132.09,132.1,131.51,131.62,184700.0,132.09,132.1,131.51,131.62,184700.0
2020-07-06 12:00:00,131.63,131.95,131.45,131.49,150453.0,131.63,131.95,131.45,131.49,150453.0
2020-07-06 12:30:00,131.49,132.18,131.4,131.76,135843.0,131.49,132.18,131.4,131.76,135843.0
2020-07-06 13:00:00,131.79,132.18,131.54,131.89,118579.0,131.79,132.18,131.54,131.89,118579.0
2020-07-06 13:30:00,131.91,132.09,131.54,131.75,111265.0,131.91,132.09,131.54,131.75,111265.0
2020-07-06 14:00:00,131.73,131.74,130.85,131.18,175116.0,131.73,131.74,130.85,131.18,175116.0
2020-07-06 14:30:00,131.19,131.63,131.08,131.59,98519.0,131.19,131.63,131.08,131.59,98519.0
2020-07-06 15:00:00,131.59,132.11,131.43,132.08,137411.0,131.59,132.11,131.43,132.08,137411.0
2020-07-06 15:30:00,132.07,133.14,131.87,132.99,791078.0,132.07,133.14,131.87,132.99,791078.0
2020-07-07 09:30:00,130.44,132.0,129.46,130.59,484827.0,130.44,132.0,129.46,130.59,484827.0
2020-07-07 10:00:00,130.7,131.36,130.5,130.99,216232.0,130.7,131.36,130.5,130.99,216232.0
2020-07-07 10:30:00,130.99,130.99,129.9,130.13,94516.0,130.99,130.99,129.9,130.13,94516.0
2020-07-07 11:00:00,130.16,130.21,129.74,129.9,105179.0,130.16,130.21,129.74,129.9,105179.0
2020-07-07 11:30:00,129.91,129.99,129.44,129.56,65566.0,129.91,129.99,129.44,129.56,65566.0
2020-07-07 12:00:00,129.6,130.11,129.34,129.46,87392.0,129.6,130.11,129.34,129.46,87392.0
2020-07-07 12:30:00,129.37,129.65,129.19,129.59,48689.0,129.37,129.65,129.19,129.59,48689.0
2020-07-07 13:00:00,129.55,129.8,129.28,129.76,53932.0,129.55,129.8,129.28,129.76,53932.0
2020-07-07 13:30:00,129.71,129.72,129.07,129.09,57877.0,129.71,129.72,129.07,129.09,57877.0
2020-07-07 14:00:00,129.09,129.29,129.05,129.12,45895.0,129.09,129.29,129.05,129.12,45895.0
2020-07-07 14:30:00,129.11,129.13,128.6,128.95,102150.0,129.11,129.13,128.6,128.95,102150.0
2020-07-07 15:00:00,128.93,129.02,128.3,128.38,129791.0,128.93,129.02,128.3,128.38,129791.0
2020-07-07 15:30:00,128.37,128.49,127.82,127.83,376835.0,128.37,128.49,127.82,127.83,376835.0
2020-07-08 09:30:00,131.01,131.01,128.37,129.03,454595.0,131.01,131.01,128.37,129.03,454595.0
2020-07-08 10:00:00,128.99,129.67,128.86,129.47,224332.0,128.99,129.67,128.86,129.47,224332.0
2020-07-08 10:30:00,129.36,129.79,129.19,129.68,154146.0,129.36,129.79,129.19,129.68,154146.0
2020-07-08 11:00:00,129.67,129.72,128.06,128.6,167024.0,129.67,129.72,128.06,128.6,167024.0
2020-07-08 11:30:00,128.63,129.07,128.54,128.97,101224.0,128.63,129.07,128.54,128.97,101224.0
2020-07-08 12:00:00,129.0,129.97,128.92,129.83,140222.0,129.0,129.97,128.92,129.83,140222.0
2020-07-08 12:30:00,129.82,130.14,129.55,130.05,116327.0,129.82,130.14,129.55,130.05,116327.0
2020-07-08 13:00:00,130.05,130.19,129.28,129.49,81919.0,130.05,130.19,129.28,129.49,81919.0
2020-07-08 13:30:00,129.56,129.71,129.35,129.49,75445.0,129.56,129.71,129.35,129.49,75445.0
2020-07-08 14:00:00,129.49,130.05,129.14,129.37,156669.0,129.49,130.05,129.14,129.37,156669.0
2020-07-08 14:30:00,129.33,129.73,129.27,129.7,50894.0,129.33,129.73,129.27,129.7,50894.0
2020-07-08 15:00:00,129.7,130.62,129.67,130.58,131039.0,129.7,130.62,129.67,130.58,131039.0
2020-07-08 15:30:00,130.58,130.74,130.03,130.74,233861.0,130.58,130.74,130.03,130.74,233861.0
2020-07-09 09:30:00,134.01,135.44,132.0,133.37,826194.0,134.01,135.44,132.0,133.37,826194.0
2020-07-09 10:00:00,133.3,133.59,132.47,132.84,247262.0,133.3,133.59,132.47,132.84,247262.0
2020-07-09 10:30:00,132.84,133.19,130.9,130.99,207934.0,132.84,133.19,130.9,130.99,207934.0
2020-07-09 11:00:00,130.96,131.53,130.23,130.66,257592.0,130.96,131.53,130.23,130.66,257592.0
2020-07-09 11:30:00,130.61,130.93,130.28,130.91,108032.0,130.61,130.93,130.28,130.91,108032.0
2020-07-09 12:00:00,130.91,131.98,130.9,131.83,152878.0,130.91,131.98,130.9,131.83,152878.0
2020-07-09 12:30:00,131.83,132.18,131.77,132.06,94738.0,131.83,132.18,131.77,132.06,94738.0
2020-07-09 13:00:00,132.05,133.0,131.92,132.34,243581.0,132.05,133.0,131.92,132.34,243581.0
2020-07-09 13:30:00,132.39,132.73,132.06,132.23,103196.0,132.39,132.73,132.06,132.23,103196.0
2020-07-09 14:00:00,132.2,132.64,132.13,132.53,95701.0,132.2,132.64,132.13,132.53,95701.0
2020-07-09 14:30:00,132.57,132.73,132.39,132.73,88289.0,132.57,132.73,132.39,132.73,88289.0
2020-07-09 15:00:00,132.69,132.93,132.05,132.09,141163.0,132.69,132.93,132.05,132.09,141163.0
2020-07-09 15:30:00,132.08,132.66,131.8,132.53,253453.0,132.08,132.66,131.8,132.53,253453.0
2020-07-10 09:30:00,130.38,131.99,130.34,131.12,234239.0,130.38,131.99,130.34,131.12,234239.0
2020-07-10 10:00:00,131.0,131.31,130.4,131.06,140595.0,131.0,131.31,130.4,131.06,140595.0
2020-07-10 10:30:00,131.02,131.71,130.94,131.25,91199.0,131.02,131.71,130.94,131.25,91199.0
2020-07-10 11:00:00,131.25,131.25,130.56,130.56,75138.0,131.25,131.25,130.56,130.56,75138.0
2020-07-10 11:30:00,130.57,130.95,130.39,130.78,69960.0,130.57,130.95,130.39,130.78,69960.0
2020-07-10 12:00:00,130.78,130.89,130.32,130.36,49112.0,130.78,130.89,130.32,130.36,49112.0
2020-07-10 12:30:00,130.3,130.97,130.27,130.8,55518.0,130.3,130.97,130.27,130.8,55518.0
2020-07-10 13:00:00,130.83,130.9,130.61,130.9,27560.0,130.83,130.9,130.61,130.9,27560.0
2020-07-10 13:30:00,130.9,131.52,130.83,131.34,65544.0,130.9,131.52,130.83,131.34,65544.0
2020-07-10 14:00:00,131.36,131.47,131.12,131.3,79792.0,131.36,131.47,131.12,131.3,79792.0
2020-07-10 14:30:00,131.27,131.86,131.23,131.86,87512.0,131.27,131.86,131.23,131.86,87512.0
2020-07-10 15:00:00,131.86,132.1,131.85,132.08,106507.0,131.86,132.1,131.85,132.08,106507.0
2020-07-10 15:30:00,132.08,132.53,131.97,132.41,195816.0,132.08,132.53,131.97,132.41,195816.0
2020-07-13 09:30:00,133.7,133.86,129.67,130.0,590220.0,133.7,133.86,129.67,130.0,590220.0
2020-07-13 10:00:00,130.0,130.97,129.72,130.41,296263.0,130.0,130.97,129.72,130.41,296263.0
2020-07-13 10:30:00,130.43,130.92,130.07,130.92,142006.0,130.43,130.92,130.07,130.92,142006.0
2020-07-13 11:00:00,130.91,130.92,129.88,130.0,148117.0,130.91,130.92,129.88,130.0,148117.0
2020-07-13 11:30:00,130.0,130.18,129.44,130.06,267332.0,130.0,130.18,129.44,130.06,267332.0
2020-07-13 12:00:00,130.05,130.22,129.91,130.07,87313.0,130.05,130.22,129.91,130.07,87313.0
2020-07-13 12:30:00,130.07,130.28,129.52,129.62,120027.0,130.07,130.28,129.52,129.62,120027.0
2020-07-13 13:00:00,129.64,130.0,129.64,129.81,124047.0,129.64,130.0,129.64,129.81,124047.0
2020-07-13 13:30:00,129.82,129.95,129.5,129.57,223809.0,129.82,129.95,129.5,129.57,223809.0
2020-07-13 14:00:00,129.58,129.59,128.2,128.25,159559.0,129.58,129.59,128.2,128.25,159559.0
2020-07-13 14:30:00,128.21,129.05,127.83,128.91,147659.0,128.21,129.05,127.83,128.91,147659.0
2020-07-13 15:00:00,128.96,128.96,127.93,128.21,183655.0,128.96,128.96,127.93,128.21,183655.0
2020-07-13 15:30:00,128.19,128.55,127.68,127.83,618822.0,128.19,128.55,127.68,127.83,618822.0
2020-07-14 09:30:00,125.1,126.15,122.5,124.06,839986.0,125.1,126.15,122.5,124.06,839986.0
2020-07-14 10:00:00,123.97,124.28,122.51,124.28,338647.0,123.97,124.28,122.51,124.28,338647.0
2020-07-14 10:30:00,124.34,124.87,123.92,124.32,178694.0,124.34,124.87,123.92,124.32,178694.0
2020-07-14 11:00:00,124.35,124.77,124.06,124.14,176187.0,124.35,124.77,124.06,124.14,176187.0
2020-07-14 11:30:00,124.14,125.08,124.04,125.0,132403.0,124.14,125.08,124.04,125.0,132403.0
2020-07-14 12:00:00,125.03,125.31,124.67,124.88,80385.0,125.03,125.31,124.67,124.88,80385.0
2020-07-14 12:30:00,124.91,125.12,124.48,124.89,72700.0,124.91,125.12,124.48,124.89,72700.0
2020-07-14 13:00:00,124.93,125.27,124.74,125.1,115318.0,124.93,125.27,124.74,125.1,115318.0
2020-07-14 13:30:00,125.1,125.32,124.75,124.79,85188.0,125.1,125.32,124.75,124.79,85188.0
2020-07-14 14:00:00,124.89,125.79,124.8,125.44,75823.0,124.89,125.79,124.8,125.44,75823.0
2020-07-14 14:30:00,125.45,125.64,124.93,125.43,90105.0,125.45,125.64,124.93,125.43,90105.0
2020-07-14 15:00:00,125.46,125.57,124.72,125.51,142128.0,125.46,125.57,124.72,125.51,142128.0
2020-07-14 15:30:00,125.48,125.83,125.25,125.51,297640.0,125.48,125.83,125.25,125.51,297640.0
2020-07-15 09:30:00,126.96,127.0,124.61,126.16,269150.0,126.96,127.0,124.61,126.16,269150.0
2020-07-15 10:00:00,126.19,126.57,125.92,126.41,110023.0,126.19,126.57,125.92,126.41,110023.0
2020-07-15 10:30:00,126.46,126.66,126.0,126.09,89490.0,126.46,126.66,126.0,126.09,89490.0
2020-07-15 11:00:00,126.04,126.13,125.33,125.94,114064.0,126.04,126.13,125.33,125.94,114064.0
2020-07-15 11:30:00,125.94,125.94,124.68,124.71,78207.0,125.94,125.94,124.68,124.71,78207.0
2020-07-15 12:00:00,124.73,124.73,124.05,124.66,80045.0,124.73,124.73,124.05,124.66,80045.0
2020-07-15 12:30:00,124.65,124.94,124.33,124.82,48549.0,124.65,124.94,124.33,124.82,48549.0
2020-07-15 13:00:00,124.8,125.64,124.63,125.09,65539.0,124.8,125.64,124.63,125.09,65539.0
2020-07-15 13:30:00,125.12,125.2,124.93,125.05,55164.0,125.12,125.2,124.93,125.05,55164.0
2020-07-15 14:00:00,124.96,125.8,124.84,125.6,68348.0,124.96,125.8,124.84,125.6,68348.0
2020-07-15 14:30:00,125.57,125.7,125.09,125.1,65790.0,125.57,125.7,125.09,125.1,65790.0
2020-07-15 15:00:00,125.1,125.43,124.71,125.39,91577.0,125.1,125.43,124.71,125.39,91577.0
2020-07-15 15:30:00,125.39,125.52,124.89,124.98,178157.0,125.39,125.52,124.89,124.98,178157.0
2020-07-16 09:30:00,121.33,122.5,120.94,122.2,386474.0,121.33,122.5,120.94,122.2,386474.0
2020-07-16 10:00:00,122.24,122.38,121.8,122.05,109218.0,122.24,122.38,121.8,122.05,109218.0
2020-07-16 10:30:00,122.01,122.29,121.93,121.98,131208.0,122.01,122.29,121.93,121.98,131208.0
2020-07-16 11:00:00,122.0,122.3,121.79,122.18,144621.0,122.0,122.3,121.79,122.18,144621.0
2020-07-16 11:30:00,122.15,122.74,121.97,122.67,66813.0,122.15,122.74,121.97,122.67,66813.0
2020-07-16 12:00:00,122.64,122.83,122.2,122.21,67193.0,122.64,122.83,122.2,122.21,67193.0
2020-07-16 12:30:00,122.21,122.7,122.2,122.62,47234.0,122.21,122.7,122.2,122.62,47234.0
2020-07-16 13:00:00,122.64,123.05,122.63,122.97,57271.0,122.64,123.05,122.63,122.97,57271.0
2020-07-16 13:30:00,122.95,123.13,122.58,123.02,64709.0,122.95,123.13,122.58,123.02,64709.0
2020-07-16 14:00:00,122.96,123.21,122.91,123.15,83927.0,122.96,123.21,122.91,123.15,83927.0
2020-07-16 14:30:00,123.18,123.3,122.53,122.55,78203.0,123.18,123.3,122.53,122.55,78203.0
2020-07-16 15:00:00,122.56,123.1,122.5,123.1,76001.0,122.56,123.1,122.5,123.1,76001.0
2020-07-16 15:30:00,123.08,123.6,122.95,123.43,330543.0,123.08,123.6,122.95,123.43,330543.0
2020-07-17 09:30:00,124.68,125.0,123.04,123.26,217645.0,124.68,125.0,123.04,123.26,217645.0
2020-07-17 10:00:00,123.34,123.51,122.2,122.31,74118.0,123.34,123.51,122.2,122.31,74118.0
2020-07-17 10:30:00,122.34,122.34,122.01,122.04,101015.0,122.34,122.34,122.01,122.04,101015.0
2020-07-17 11:00:00,122.03,122.58,121.87,122.57,95338.0,122.03,122.58,121.87,122.57,95338.0
2020-07-17 11:30:00,122.54,122.64,122.04,122.39,87122.0,122.54,122.64,122.04,122.39,87122.0
2020-07-17 12:00:00,122.42,122.61,122.31,122.38,48323.0,122.42,122.61,122.31,122.38,48323.0
2020-07-17 12:30:00,122.39,122.64,122.32,122.59,69996.0,122.39,122.64,122.32,122.59,69996.0
2020-07-17 13:00:00,122.6,122.75,122.34,122.57,65127.0,122.6,122.75,122.34,122.57,65127.0
2020-07-17 13:30:00,122.59,122.7,122.46,122.61,31459.0,122.59,122.7,122.46,122.61,31459.0
2020-07-17 14:00:00,122.59,122.94,122.59,122.73,58869.0,122.59,122.94,122.59,122.73,58869.0
2020-07-17 14:30:00,122.73,122.91,122.58,122.89,76329.0,122.73,122.91,122.58,122.89,76329.0
2020-07-17 15:00:00,122.86,123.11,122.77,122.9,61137.0,122.86,123.11,122.77,122.9,61137.0
2020-07-17 15:30:00,122.9,122.99,122.72,122.77,239109.0,122.9,122.99,122.72,122.77,239109.0
2020-07-20 09:30:00,122.59,123.56,122.59,123.27,261834.0,122.59,123.56,122.59,123.27,261834.0
2020-07-20 10:00:00,123.32,124.39,122.97,124.16,204818.0,123.32,124.39,122.97,124.16,204818.0
2020-07-20 10:30:00,124.22,124.87,124.12,124.17,115199.0,124.22,124.87,124.12,124.17,115199.0
2020-07-20 11:00:00,124.2,124.31,123.76,124.2,153005.0,124.2,124.31,123.76,124.2,153005.0
2020-07-20 11:30:00,124.15,124.46,124.11,124.36,57247.0,124.15,124.46,124.11,124.36,57247.0
2020-07-20 12:00:00,124.34,124.65,124.21,124.41,61666.0,124.34,124.65,124.21,124.41,61666.0
2020-07-20 12:30:00,124.46,124.5,124.06,124.21,37538.0,124.46,124.5,124.06,124.21,37538.0
2020-07-20 13:00:00,124.21,124.54,124.17,124.42,22547.0,124.21,124.54,124.17,124.42,22547.0
2020-07-20 13:30:00,124.39,124.57,124.04,124.13,60367.0,124.39,124.57,124.04,124.13,60367.0
2020-07-20 14:00:00,124.15,124.16,123.87,123.98,31911.0,124.15,124.16,123.87,123.98,31911.0
2020-07-20 14:30:00,123.98,124.1,123.78,123.88,50036.0,123.98,124.1,123.78,123.88,50036.0
2020-07-20 15:00:00,123.8,123.95,123.67,123.8,69150.0,123.8,123.95,123.67,123.8,69150.0
2020-07-20 15:30:00,123.8,124.45,123.8,124.43,213223.0,123.8,124.45,123.8,124.43,213223.0
2020-07-21 09:30:00,126.01,126.12,124.61,125.7,241598.0,126.01,126.12,124.61,125.7,241598.0
2020-07-21 10:00:00,125.72,126.28,125.53,125.78,98869.0,125.72,126.28,125.53,125.78,98869.0
2020-07-21 10:30:00,125.76,125.86,125.22,125.63,78007.0,125.76,125.86,125.22,125.63,78007.0
2020-07-21 11:00:00,125.64,125.93,125.28,125.46,63994.0,125.64,125.93,125.28,125.46,63994.0
2020-07-21 11:30:00,125.6,125.64,124.61,124.89,67455.0,125.6,125.64,124.61,124.89,67455.0
2020-07-21 12:00:00,124.91,125.31,124.87,125.23,79861.0,124.91,125.31,124.87,125.23,79861.0
2020-07-21 12:30:00,125.27,125.34,124.4,124.47,73332.0,125.27,125.34,124.4,124.47,73332.0
2020-07-21 13:00:00,124.41,124.48,123.73,124.0,70479.0,124.41,124.48,123.73,124.0,70479.0
2020-07-21 13:30:00,123.96,124.58,123.87,124.46,39595.0,123.96,124.58,123.87,124.46,39595.0
2020-07-21 14:00:00,124.48,124.88,124.38,124.88,54236.0,124.48,124.88,124.38,124.88,54236.0
2020-07-21 14:30:00,124.89,125.44,124.77,125.38,249415.0,124.89,125.44,124.77,125.38,249415.0
2020-07-21 15:00:00,125.37,125.39,124.85,125.02,127712.0,125.37,125.39,124.85,125.02,127712.0
2020-07-21 15:30:00,125.02,125.52,125.02,125.3,281013.0,125.02,125.52,125.02,125.3,281013.0
2020-07-22 09:30:00,123.58,123.79,120.98,121.8,397851.0,123.58,123.79,120.98,121.8,397851.0
2020-07-22 10:00:00,121.78,122.29,121.61,122.09,257120.0,121.78,122.29,121.61,122.09,257120.0
2020-07-22 10:30:00,122.08,122.49,122.07,122.32,221857.0,122.08,122.49,122.07,122.32,221857.0
2020-07-22 11:00:00,122.33,122.42,121.72,122.31,178556.0,122.33,122.42,121.72,122.31,178556.0
2020-07-22 11:30:00,122.35,122.52,121.96,122.05,122346.0,122.35,122.52,121.96,122.05,122346.0
2020-07-22 12:00:00,122.04,122.09,121.42,121.47,105632.0,122.04,122.09,121.42,121.47,105632.0
2020-07-22 12:30:00,121.45,121.87,121.44,121.61,57726.0,121.45,121.87,121.44,121.61,57726.0
2020-07-22 13:00:00,121.54,121.62,121.16,121.16,87408.0,121.54,121.62,121.16,121.16,87408.0
2020-07-22 13:30:00,121.16,121.33,120.97,121.22,108145.0,121.16,121.33,120.97,121.22,108145.0
2020-07-22 14:00:00,121.26,121.71,121.24,121.61,85351.0,121.26,121.71,121.24,121.61,85351.0
2020-07-22 14:30:00,121.61,121.9,121.49,121.73,69424.0,121.61,121.9,121.49,121.73,69424.0
2020-07-22 15:00:00,121.78,122.38,121.77,122.31,109003.0,121.78,122.38,121.77,122.31,109003.0
2020-07-22 15:30:00,122.35,122.93,122.26,122.77,315505.0,122.35,122.93,122.26,122.77,315505.0
2020-07-23 09:30:00,122.21,122.66,121.73,122.55,131177.0,122.21,122.66,121.73,122.55,131177.0
2020-07-23 10:00:00,122.52,122.54,121.67,121.94,75624.0,122.52,122.54,121.67,121.94,75624.0
2020-07-23 10:30:00,121.98,122.67,121.98,122.36,105285.0,121.98,122.67,121.98,122.36,105285.0
2020-07-23 11:00:00,122.31,122.42,121.55,121.63,93192.0,122.31,122.42,121.55,121.63,93192.0
2020-07-23 11:30:00,121.66,121.97,121.56,121.7,82488.0,121.66,121.97,121.56,121.7,82488.0
2020-07-23 12:00:00,121.63,121.68,120.77,120.92,154637.0,121.63,121.68,120.77,120.92,154637.0
2020-07-23 12:30:00,120.93,121.02,120.36,120.67,134786.0,120.93,121.02,120.36,120.67,134786.0
2020-07-23 13:00:00,120.63,120.84,120.29,120.53,63987.0,120.63,120.84,120.29,120.53,63987.0
2020-07-23 13:30:00,120.49,120.59,119.57,119.82,190182.0,120.49,120.59,119.57,119.82,190182.0
2020-07-23 14:00:00,119.81,119.99,119.42,119.95,163761.0,119.81,119.99,119.42,119.95,163761.0
2020-07-23 14:30:00,119.86,120.62,119.78,120.37,90637.0,119.86,120.62,119.78,120.37,90637.0
2020-07-23 15:00:00,120.47,120.81,120.27,120.65,131309.0,120.47,120.81,120.27,120.65,131309.0
2020-07-23 15:30:00,120.63,121.21,120.52,121.1,498134.0,120.63,121.21,120.52,121.1,498134.0
2020-07-24 09:30:00,117.5,118.45,116.39,117.18,642749.0,117.5,118.45,116.39,117.18,642749.0
2020-07-24 10:00:00,117.16,118.45,117.09,118.33,138044.0,117.16,118.45,117.09,118.33,138044.0
2020-07-24 10:30:00,118.42,118.68,117.99,118.61,102697.0,118.42,118.68,117.99,118.61,102697.0
2020-07-24 11:00:00,118.64,118.89,117.97,118.33,77481.0,118.64,118.89,117.97,118.33,77481.0
2020-07-24 11:30:00,118.35,118.48,118.12,118.28,60199.0,118.35,118.48,118.12,118.28,60199.0
2020-07-24 12:00:00,118.29,118.29,117.55,118.17,168541.0,118.29,118.29,117.55,118.17,168541.0
2020-07-24 12:30:00,118.15,118.5,118.01,118.14,58930.0,118.15,118.5,118.01,118.14,58930.0
2020-07-24 13:00:00,118.09,118.29,117.68,118.29,90375.0,118.09,118.29,117.68,118.29,90375.0
2020-07-24 13:30:00,118.26,118.67,118.2,118.55,58030.0,118.26,118.67,118.2,118.55,58030.0
2020-07-24 14:00:00,118.58,118.92,118.52,118.72,55549.0,118.58,118.92,118.52,118.72,55549.0
2020-07-24 14:30:00,118.68,118.73,118.31,118.55,49687.0,118.68,118.73,118.31,118.55,49687.0
2020-07-24 15:00:00,118.52,118.83,118.33,118.5,65494.0,118.52,118.83,118.33,118.5,65494.0
2020-07-24 15:30:00,118.47,119.06,118.47,119.02,268085.0,118.47,119.06,118.47,119.02,268085.0
2020-07-27 09:30:00,117.99,118.0,115.51,116.72,576251.0,117.99,118.0,115.51,116.72,576251.0
2020-07-27 10:00:00,116.71,117.29,116.05,116.85,128683.0,116.71,117.29,116.05,116.85,128683.0
2020-07-27 10:30:00,116.9,117.27,116.25,116.38,100383.0,116.9,117.27,116.25,116.38,100383.0
2020-07-27 11:00:00,116.38,116.45,115.66,116.05,142889.0,116.38,116.45,115.66,116.05,142889.0
2020-07-27 11:30:00,116.07,116.13,115.47,115.51,127476.0,116.07,116.13,115.47,115.51,127476.0
2020-07-27 12:00:00,115.49,115.49,114.89,114.99,158387.0,115.49,115.49,114.89,114.99,158387.0
2020-07-27 12:30:00,114.94,115.54,114.86,115.41,83900.0,114.94,115.54,114.86,115.41,83900.0
2020-07-27 13:00:00,115.41,115.8,115.18,115.79,79380.0,115.41,115.8,115.18,115.79,79380.0
2020-07-27 13:30:00,115.75,115.75,115.41,115.5,60440.0,115.75,115.75,115.41,115.5,60440.0
2020-07-27 14:00:00,115.5,115.84,115.49,115.82,61439.0,115.5,115.84,115.49,115.82,61439.0
2020-07-27 14:30:00,115.83,115.94,115.61,115.75,86362.0,115.83,115.94,115.61,115.75,86362.0
2020-07-27 15:00:00,115.75,116.13,115.74,116.05,122165.0,115.75,116.13,115.74,116.05,122165.0
2020-07-27 15:30:00,116.03,116.08,115.8,115.93,270792.0,116.03,116.08,115.8,115.93,270792.0
2020-07-28 09:30:00,115.75,116.45,114.75,115.73,361747.0,115.75,116.45,114.75,115.73,361747.0
2020-07-28 10:00:00,115.72,116.37,115.4,115.59,84727.0,115.72,116.37,115.4,115.59,84727.0
2020-07-28 10:30:00,115.61,115.76,115.23,115.58,67755.0,115.61,115.76,115.23,115.58,67755.0
2020-07-28 11:00:00,115.61,115.67,115.29,115.56,60890.0,115.61,115.67,115.29,115.56,60890.0
2020-07-28 11:30:00,115.58,116.12,115.58,116.09,68614.0,115.58,116.12,115.58,116.09,68614.0
2020-07-28 12:00:00,116.08,116.31,115.99,116.05,81633.0,116.08,116.31,115.99,116.05,81633.0
2020-07-28 12:30:00,116.03,116.3,115.99,116.2,56027.0,116.03,116.3,115.99,116.2,56027.0
2020-07-28 13:00:00,116.19,116.38,116.01,116.28,44684.0,116.19,116.38,116.01,116.28,44684.0
2020-07-28 13:30:00,116.25,116.49,116.08,116.19,52545.0,116.25,116.49,116.08,116.19,52545.0
2020-07-28 14:00:00,116.19,116.31,116.09,116.23,32437.0,116.19,116.31,116.09,116.23,32437.0
2020-07-28 14:30:00,116.22,116.28,115.73,115.75,62648.0,116.22,116.28,115.73,115.75,62648.0
2020-07-28 15:00:00,115.76,115.79,115.52,115.67,65328.0,115.76,115.79,115.52,115.67,65328.0
2020-07-28 15:30:00,115.66,116.26,115.47,115.69,293474.0,115.66,116.26,115.47,115.69,293474.0
2020-07-29 09:30:00,116.46,118.04,116.44,117.54,226788.0,116.46,118.04,116.44,117.54,226788.0
2020-07-29 10:00:00,117.53,118.02,117.46,117.82,104619.0,117.53,118.02,117.46,117.82,104619.0
2020-07-29 10:30:00,117.86,118.99,117.79,118.98,172391.0,117.86,118.99,117.79,118.98,172391.0
2020-07-29 11:00:00,118.98,118.98,118.23,118.37,170631.0,118.98,118.98,118.23,118.37,170631.0
2020-07-29 11:30:00,118.39,118.67,118.13,118.63,82731.0,118.39,118.67,118.13,118.63,82731.0
2020-07-29 12:00:00,118.62,118.94,118.38,118.93,86319.0,118.62,118.94,118.38,118.93,86319.0
2020-07-29 12:30:00,118.92,119.25,118.84,119.12,70227.0,118.92,119.25,118.84,119.12,70227.0
2020-07-29 13:00:00,119.11,119.44,118.88,119.3,61859.0,119.11,119.44,118.88,119.3,61859.0
2020-07-29 13:30:00,119.29,119.59,119.25,119.56,86119.0,119.29,119.59,119.25,119.56,86119.0
2020-07-29 14:00:00,119.54,119.91,119.35,119.72,110095.0,119.54,119.91,119.35,119.72,110095.0
2020-07-29 14:30:00,119.65,120.45,119.65,120.0,131661.0,119.65,120.45,119.65,120.0,131661.0
2020-07-29 15:00:00,120.04,120.16,119.64,119.97,81633.0,120.04,120.16,119.64,119.97,81633.0
2020-07-29 15:30:00,119.99,120.29,119.69,119.81,301861.0,119.99,120.29,119.69,119.81,301861.0
2020-07-30 09:30:00,118.17,119.17,117.75,118.21,186946.0,118.17,119.17,117.75,118.21,186946.0
2020-07-30 10:00:00,118.23,118.23,117.44,117.62,110559.0,118.23,118.23,117.44,117.62,110559.0
2020-07-30 10:30:00,117.65,118.08,117.3,117.49,69154.0,117.65,118.08,117.3,117.49,69154.0
2020-07-30 11:00:00,117.53,117.87,117.44,117.74,68372.0,117.53,117.87,117.44,117.74,68372.0
2020-07-30 11:30:00,117.68,117.82,117.45,117.68,57182.0,117.68,117.82,117.45,117.68,57182.0
2020-07-30 12:00:00,117.68,118.02,117.42,117.98,47068.0,117.68,118.02,117.42,117.98,47068.0
2020-07-30 12:30:00,117.99,118.07,117.66,117.95,46242.0,117.99,118.07,117.66,117.95,46242.0
2020-07-30 13:00:00,117.94,118.35,117.86,118.07,52824.0,117.94,118.35,117.86,118.07,52824.0
2020-07-30 13:30:00,118.09,118.19,117.5,118.15,58441.0,118.09,118.19,117.5,118.15,58441.0
2020-07-30 14:00:00,118.16,118.22,117.8,117.82,49565.0,118.16,118.22,117.8,117.82,49565.0
2020-07-30 14:30:00,117.83,118.15,117.65,118.15,48412.0,117.83,118.15,117.65,118.15,48412.0
2020-07-30 15:00:00,118.15,118.25,117.69,118.12,72087.0,118.15,118.25,117.69,118.12,72087.0
2020-07-30 15:30:00,118.08,118.58,117.95,118.0,247123.0,118.08,118.58,117.95,118.0,247123.0
2020-07-31 09:30:00,118.86,118.86,116.7,118.84,218191.0,118.86,118.86,116.7,118.84,218191.0
2020-07-31 10:00:00,118.84,118.85,117.8,118.2,88980.0,118.84,118.85,117.8,118.2,88980.0
2020-07-31 10:30:00,118.18,118.8,118.14,118.54,54793.0,118.18,118.8,118.14,118.54,54793.0
2020-07-31 11:00:00,118.58,119.07,118.35,118.79,92667.0,118.58,119.07,118.35,118.79,92667.0
2020-07-31 11:30:00,118.86,118.98,118.32,118.49,49421.0,118.86,118.98,118.32,118.49,49421.0
2020-07-31 12:00:00,118.57,118.66,118.14,118.26,28879.0,118.57,118.66,118.14,118.26,28879.0
2020-07-31 12:30:00,118.23,118.4,117.91,118.12,77504.0,118.23,118.4,117.91,118.12,77504.0
2020-07-31 13:00:00,118.1,118.77,118.02,118.67,51479.0,118.1,118.77,118.02,118.67,51479.0
2020-07-31 13:30:00,118.63,119.0,118.47,118.59,55581.0,118.63,119.0,118.47,118.59,55581.0
2020-07-31 14:00:00,118.58,118.7,118.32,118.6,45592.0,118.58,118.7,118.32,118.6,45592.0
2020-07-31 14:30:00,118.58,119.09,118.58,119.02,43811.0,118.58,119.09,118.58,119.02,43811.0
2020-07-31 15:00:00,119.01,119.12,118.7,118.83,64272.0,119.01,119.12,118.7,118.83,64272.0
2020-07-31 15:30:00,118.86,120.19,118.8,119.39,383073.0,118.86,120.19,118.8,119.39,383073.0
2020-08-03 09:30:00,120.29,121.29,119.09,119.26,311788.0,120.29,121.29,119.09,119.26,311788.0
2020-08-03 10:00:00,119.23,120.0,119.05,119.67,142344.0,119.23,120.0,119.05,119.67,142344.0
2020-08-03 10:30:00,119.69,120.29,119.69,119.85,88144.0,119.69,120.29,119.69,119.85,88144.0
2020-08-03 11:00:00,119.84,120.23,119.79,119.92,60338.0,119.84,120.23,119.79,119.92,60338.0
2020-08-03 11:30:00,119.97,120.13,119.83,119.92,63936.0,119.97,120.13,119.83,119.92,63936.0
2020-08-03 12:00:00,119.91,120.0,119.7,119.77,46379.0,119.91,120.0,119.7,119.77,46379.0
2020-08-03 12:30:00,119.74,119.98,119.69,119.92,39635.0,119.74,119.98,119.69,119.92,39635.0
2020-08-03 13:00:00,119.92,120.02,119.66,119.7,47993.0,119.92,120.02,119.66,119.7,47993.0
2020-08-03 13:30:00,119.69,119.82,119.37,119.82,64735.0,119.69,119.82,119.37,119.82,64735.0
2020-08-03 14:00:00,119.85,120.09,119.69,120.0,39497.0,119.85,120.09,119.69,120.0,39497.0
2020-08-03 14:30:00,120.03,120.5,120.03,120.32,85069.0,120.03,120.5,120.03,120.32,85069.0
2020-08-03 15:00:00,120.33,120.5,120.24,120.42,82772.0,120.33,120.5,120.24,120.42,82772.0
2020-08-03 15:30:00,120.42,120.73,120.29,120.55,222103.0,120.42,120.73,120.29,120.55,222103.0
2020-08-04 09:30:00,120.17,123.57,120.1,123.46,350181.0,120.17,123.57,120.1,123.46,350181.0
2020-08-04 10:00:00,123.5,124.62,123.46,124.33,260204.0,123.5,124.62,123.46,124.33,260204.0
2020-08-04 10:30:00,124.34,125.34,124.33,125.19,200789.0,124.34,125.34,124.33,125.19,200789.0
2020-08-04 11:00:00,125.17,125.48,124.81,124.92,183975.0,125.17,125.48,124.81,124.92,183975.0
2020-08-04 11:30:00,124.89,125.55,124.69,125.49,114458.0,124.89,125.55,124.69,125.49,114458.0
2020-08-04 12:00:00,125.55,125.66,125.04,125.28,185946.0,125.55,125.66,125.04,125.28,185946.0
2020-08-04 12:30:00,125.3,125.89,125.3,125.77,175583.0,125.3,125.89,125.3,125.77,175583.0
2020-08-04 13:00:00,125.82,126.39,125.75,126.31,131994.0,125.82,126.39,125.75,126.31,131994.0
2020-08-04 13:30:00,126.33,127.0,126.31,126.69,156855.0,126.33,127.0,126.31,126.69,156855.0
2020-08-04 14:00:00,126.72,127.06,126.11,126.14,154793.0,126.72,127.06,126.11,126.14,154793.0
2020-08-04 14:30:00,126.14,126.22,125.76,126.09,138316.0,126.14,126.22,125.76,126.09,138316.0
2020-08-04 15:00:00,126.1,126.57,126.0,126.51,137081.0,126.1,126.57,126.0,126.51,137081.0
2020-08-04 15:30:00,126.52,127.04,126.4,126.67,400196.0,126.52,127.04,126.4,126.67,400196.0
2020-08-05 09:30:00,127.0,127.38,125.33,125.73,268473.0,127.0,127.38,125.33,125.73,268473.0
2020-08-05 10:00:00,125.81,126.18,124.92,125.07,121899.0,125.81,126.18,124.92,125.07,121899.0
2020-08-05 10:30:00,125.11,125.4,124.96,125.11,83564.0,125.11,125.4,124.96,125.11,83564.0
2020-08-05 11:00:00,125.12,126.51,125.0,126.48,109389.0,125.12,126.51,125.0,126.48,109389.0
2020-08-05 11:30:00,126.5,126.58,125.83,126.13,69818.0,126.5,126.58,125.83,126.13,69818.0
2020-08-05 12:00:00,126.15,126.67,126.1,126.56,59015.0,126.15,126.67,126.1,126.56,59015.0
2020-08-05 12:30:00,126.58,126.79,126.24,126.51,50263.0,126.58,126.79,126.24,126.51,50263.0
2020-08-05 13:00:00,126.56,126.62,126.23,126.3,42359.0,126.56,126.62,126.23,126.3,42359.0
2020-08-05 13:30:00,126.38,126.71,126.33,126.48,55370.0,126.38,126.71,126.33,126.48,55370.0
2020-08-05 14:00:00,126.49,126.57,126.23,126.23,48926.0,126.49,126.57,126.23,126.23,48926.0
2020-08-05 14:30:00,126.23,126.34,126.0,126.06,40249.0,126.23,126.34,126.0,126.06,40249.0
2020-08-05 15:00:00,126.07,126.15,125.81,125.96,55917.0,126.07,126.15,125.81,125.96,55917.0
2020-08-05 15:30:00,125.95,126.21,125.64,125.85,152076.0,125.95,126.21,125.64,125.85,152076.0
2020-08-06 09:30:00,125.34,125.56,124.11,124.24,210024.0,125.34,125.56,124.11,124.24,210024.0
2020-08-06 10:00:00,124.23,124.57,124.04,124.41,96866.0,124.23,124.57,124.04,124.41,96866.0
2020-08-06 10:30:00,124.45,124.62,123.27,123.59,178996.0,124.45,124.62,123.27,123.59,178996.0
2020-08-06 11:00:00,123.6,124.26,123.56,124.03,88698.0,123.6,124.26,123.56,124.03,88698.0
2020-08-06 11:30:00,123.98,124.89,123.96,124.89,80700.0,123.98,124.89,123.96,124.89,80700.0
2020-08-06 12:00:00,124.89,125.42,124.87,125.41,66638.0,124.89,125.42,124.87,125.41,66638.0
2020-08-06 12:30:00,125.41,125.75,125.34,125.6,59244.0,125.41,125.75,125.34,125.6,59244.0
2020-08-06 13:00:00,125.61,125.72,125.21,125.45,49543.0,125.61,125.72,125.21,125.45,49543.0
2020-08-06 13:30:00,125.44,125.58,125.33,125.4,30935.0,125.44,125.58,125.33,125.4,30935.0
2020-08-06 14:00:00,125.39,125.85,125.37,125.81,22215.0,125.39,125.85,125.37,125.81,22215.0
2020-08-06 14:30:00,125.79,126.02,125.6,125.67,55100.0,125.79,126.02,125.6,125.67,55100.0
2020-08-06 15:00:00,125.7,125.77,125.55,125.64,45258.0,125.7,125.77,125.55,125.64,45258.0
2020-08-06 15:30:00,125.65,125.72,125.39,125.64,183718.0,125.65,125.72,125.39,125.64,183718.0
2020-08-07 09:30:00,122.5,123.37,121.07,122.43,346017.0,122.5,123.37,121.07,122.43,346017.0
2020-08-07 10:00:00,122.38,123.43,122.17,123.16,164068.0,122.38,123.43,122.17,123.16,164068.0
2020-08-07 10:30:00,123.2,123.43,123.0,123.03,112585.0,123.2,123.43,123.0,123.03,112585.0
2020-08-07 11:00:00,123.03,123.19,122.83,123.01,116528.0,123.03,123.19,122.83,123.01,116528.0
2020-08-07 11:30:00,123.06,123.16,122.81,122.88,136457.0,123.06,123.16,122.81,122.88,136457.0
2020-08-07 12:00:00,122.87,123.39,122.82,123.38,85521.0,122.87,123.39,122.82,123.38,85521.0
2020-08-07 12:30:00,123.32,123.33,122.81,122.97,149678.0,123.32,123.33,122.81,122.97,149678.0
2020-08-07 13:00:00,122.94,123.01,122.38,122.4,162351.0,122.94,123.01,122.38,122.4,162351.0
2020-08-07 13:30:00,122.38,122.63,121.92,122.15,134395.0,122.38,122.63,121.92,122.15,134395.0
2020-08-07 14:00:00,122.18,122.56,122.03,122.56,90624.0,122.18,122.56,122.03,122.56,90624.0
2020-08-07 14:30:00,122.6,123.18,122.57,123.07,91407.0,122.6,123.18,122.57,123.07,91407.0
2020-08-07 15:00:00,123.05,123.49,122.93,123.4,130022.0,123.05,123.49,122.93,123.4,130022.0
2020-08-07 15:30:00,123.42,125.09,123.34,125.01,538477.0,123.42,125.09,123.34,125.01,538477.0
2020-08-10 09:30:00,124.55,127.66,124.24,125.08,407013.0,124.55,127.66,124.24,125.08,407013.0
2020-08-10 10:00:00,125.06,125.56,124.55,124.71,201126.0,125.06,125.56,124.55,124.71,201126.0
2020-08-10 10:30:00,124.72,124.98,124.19,124.44,105078.0,124.72,124.98,124.19,124.44,105078.0
2020-08-10 11:00:00,124.48,124.59,124.15,124.44,118295.0,124.48,124.59,124.15,124.44,118295.0
2020-08-10 11:30:00,124.44,124.54,123.97,124.28,67961.0,124.44,124.54,123.97,124.28,67961.0
2020-08-10 12:00:00,124.3,124.51,124.15,124.44,58554.0,124.3,124.51,124.15,124.44,58554.0
2020-08-10 12:30:00,124.45,124.78,124.4,124.78,340542.0,124.45,124.78,124.4,124.78,340542.0
2020-08-10 13:00:00,124.86,124.89,124.64,124.79,143376.0,124.86,124.89,124.64,124.79,143376.0
2020-08-10 13:30:00,124.81,124.83,124.54,124.73,93506.0,124.81,124.83,124.54,124.73,93506.0
2020-08-10 14:00:00,124.71,124.83,124.55,124.77,63082.0,124.71,124.83,124.55,124.77,63082.0
2020-08-10 14:30:00,124.77,124.86,124.55,124.85,116163.0,124.77,124.86,124.55,124.85,116163.0
2020-08-10 15:00:00,124.83,125.03,124.69,124.85,196352.0,124.83,125.03,124.69,124.85,196352.0
2020-08-10 15:30:00,124.84,125.23,124.83,125.06,279572.0,124.84,125.23,124.83,125.06,279572.0
2020-08-11 09:30:00,125.23,126.19,124.37,125.91,289698.0,125.23,126.19,124.37,125.91,289698.0
2020-08-11 10:00:00,125.9,126.39,125.13,126.22,136572.0,125.9,126.39,125.13,126.22,136572.0
2020-08-11 10:30:00,126.16,127.79,126.09,127.19,165062.0,126.16,127.79,126.09,127.19,165062.0
2020-08-11 11:00:00,127.19,127.64,126.95,127.07,72820.0,127.19,127.64,126.95,127.07,72820.0
2020-08-11 11:30:00,127.03,127.06,126.5,126.59,82290.0,127.03,127.06,126.5,126.59,82290.0
2020-08-11 12:00:00,126.6,126.82,126.35,126.58,67436.0,126.6,126.82,126.35,126.58,67436.0
2020-08-11 12:30:00,126.59,126.88,126.46,126.87,41808.0,126.59,126.88,126.46,126.87,41808.0
2020-08-11 13:00:00,126.85,127.08,126.58,126.58,39055.0,126.85,127.08,126.58,126.58,39055.0
2020-08-11 13:30:00,126.55,126.66,126.25,126.53,54722.0,126.55,126.66,126.25,126.53,54722.0
2020-08-11 14:00:00,126.5,126.65,126.2,126.26,49156.0,126.5,126.65,126.2,126.26,49156.0
2020-08-11 14:30:00,126.25,126.47,126.15,126.22,46766.0,126.25,126.47,126.15,126.22,46766.0
2020-08-11 15:00:00,126.22,126.23,125.11,125.46,117720.0,126.22,126.23,125.11,125.46,117720.0
2020-08-11 15:30:00,125.47,125.6,124.6,124.6,237272.0,125.47,125.6,124.6,124.6,237272.0
2020-08-12 09:30:00,126.23,127.04,125.83,126.93,161273.0,126.23,127.04,125.83,126.93,161273.0
2020-08-12 10:00:00,126.94,127.32,126.82,127.17,87503.0,126.94,127.32,126.82,127.17,87503.0
2020-08-12 10:30:00,127.24,128.09,126.95,128.07,161367.0,127.24,128.09,126.95,128.07,161367.0
2020-08-12 11:00:00,128.08,128.25,127.41,127.54,73096.0,128.08,128.25,127.41,127.54,73096.0
2020-08-12 11:30:00,127.51,127.72,127.0,127.09,48640.0,127.51,127.72,127.0,127.09,48640.0
2020-08-12 12:00:00,127.1,127.72,127.09,127.4,41616.0,127.1,127.72,127.09,127.4,41616.0
2020-08-12 12:30:00,127.28,127.6,127.0,127.06,56473.0,127.28,127.6,127.0,127.06,56473.0
2020-08-12 13:00:00,127.04,127.15,126.59,127.02,98171.0,127.04,127.15,126.59,127.02,98171.0
2020-08-12 13:30:00,127.0,127.45,126.88,127.43,47553.0,127.0,127.45,126.88,127.43,47553.0
2020-08-12 14:00:00,127.37,127.45,126.95,127.07,43678.0,127.37,127.45,126.95,127.07,43678.0
2020-08-12 14:30:00,127.06,127.07,126.61,126.73,56740.0,127.06,127.07,126.61,126.73,56740.0
2020-08-12 15:00:00,126.73,126.77,126.5,126.66,97622.0,126.73,126.77,126.5,126.66,97622.0
2020-08-12 15:30:00,126.65,126.85,125.9,126.11,443649.0,126.65,126.85,125.9,126.11,443649.0
2020-08-13 09:30:00,126.67,126.83,124.66,125.14,256667.0,126.67,126.83,124.66,125.14,256667.0
2020-08-13 10:00:00,125.11,125.53,124.44,125.13,245977.0,125.11,125.53,124.44,125.13,245977.0
2020-08-13 10:30:00,125.01,125.35,124.76,125.19,100212.0,125.01,125.35,124.76,125.19,100212.0
2020-08-13 11:00:00,125.18,125.5,124.82,124.97,103390.0,125.18,125.5,124.82,124.97,103390.0
2020-08-13 11:30:00,124.94,125.0,124.04,124.28,201075.0,124.94,125.0,124.04,124.28,201075.0
2020-08-13 12:00:00,124.29,124.74,124.22,124.73,81622.0,124.29,124.74,124.22,124.73,81622.0
2020-08-13 12:30:00,124.73,125.2,124.67,125.11,115813.0,124.73,125.2,124.67,125.11,115813.0
2020-08-13 13:00:00,125.09,125.31,124.6,124.82,126758.0,125.09,125.31,124.6,124.82,126758.0
2020-08-13 13:30:00,124.81,125.2,124.72,124.94,176365.0,124.81,125.2,124.72,124.94,176365.0
2020-08-13 14:00:00,124.95,125.37,124.85,124.97,128129.0,124.95,125.37,124.85,124.97,128129.0
2020-08-13 14:30:00,124.97,125.04,124.73,124.92,175941.0,124.97,125.04,124.73,124.92,175941.0
2020-08-13 15:00:00,124.91,124.97,124.31,124.7,146680.0,124.91,124.97,124.31,124.7,146680.0
2020-08-13 15:30:00,124.71,124.93,124.51,124.65,657054.0,124.71,124.93,124.51,124.65,657054.0
2020-08-14 09:30:00,118.4,118.6,115.93,116.68,2007636.0,118.4,118.6,115.93,116.68,2007636.0
2020-08-14 10:00:00,116.73,117.72,115.6,115.68,1185064.0,116.73,117.72,115.6,115.68,1185064.0
2020-08-14 10:30:00,115.67,116.66,115.59,116.11,643294.0,115.67,116.66,115.59,116.11,643294.0
2020-08-14 11:00:00,116.1,116.33,115.59,116.15,538356.0,116.1,116.33,115.59,116.15,538356.0
2020-08-14 11:30:00,116.15,116.39,115.82,116.1,328934.0,116.15,116.39,115.82,116.1,328934.0
2020-08-14 12:00:00,116.13,116.4,115.95,116.21,361785.0,116.13,116.4,115.95,116.21,361785.0
2020-08-14 12:30:00,116.22,116.89,116.17,116.5,420404.0,116.22,116.89,116.17,116.5,420404.0
2020-08-14 13:00:00,116.48,117.46,116.34,117.33,401445.0,116.48,117.46,116.34,117.33,401445.0
2020-08-14 13:30:00,117.34,117.67,116.75,116.98,376822.0,117.34,117.67,116.75,116.98,376822.0
2020-08-14 14:00:00,116.96,117.12,116.58,116.97,274427.0,116.96,117.12,116.58,116.97,274427.0
2020-08-14 14:30:00,116.99,117.03,116.0,116.28,315624.0,116.99,117.03,116.0,116.28,315624.0
2020-08-14 15:00:00,116.29,117.07,116.29,116.72,518727.0,116.29,117.07,116.29,116.72,518727.0
2020-08-14 15:30:00,116.72,117.26,116.21,116.73,907264.0,116.72,117.26,116.21,116.73,907264.0
2020-08-17 09:30:00,117.99,120.61,117.67,120.6,664613.0,117.99,120.61,117.67,120.6,664613.0
2020-08-17 10:00:00,120.61,121.88,120.54,121.05,530516.0,120.61,121.88,120.54,121.05,530516.0
2020-08-17 10:30:00,121.08,121.9,120.7,121.87,329792.0,121.08,121.9,120.7,121.87,329792.0
2020-08-17 11:00:00,121.87,122.49,121.5,121.91,486900.0,121.87,122.49,121.5,121.91,486900.0
2020-08-17 11:30:00,121.93,122.55,121.83,122.55,467670.0,121.93,122.55,121.83,122.55,467670.0
2020-08-17 12:00:00,122.56,123.49,122.54,123.38,273979.0,122.56,123.49,122.54,123.38,273979.0
2020-08-17 12:30:00,123.38,124.49,123.22,124.47,253315.0,123.38,124.49,123.22,124.47,253315.0
2020-08-17 13:00:00,124.47,124.68,123.78,123.85,299527.0,124.47,124.68,123.78,123.85,299527.0
2020-08-17 13:30:00,123.87,124.08,123.57,123.99,193767.0,123.87,124.08,123.57,123.99,193767.0
2020-08-17 14:00:00,123.98,123.99,123.33,123.7,178714.0,123.98,123.99,123.33,123.7,178714.0
2020-08-17 14:30:00,123.72,124.42,123.72,124.39,196606.0,123.72,124.42,123.72,124.39,196606.0
2020-08-17 15:00:00,124.37,124.39,123.92,124.18,239766.0,124.37,124.39,123.92,124.18,239766.0
2020-08-17 15:30:00,124.19,124.54,123.84,123.85,570345.0,124.19,124.54,123.84,123.85,570345.0
2020-08-18 09:30:00,123.83,126.59,123.7,124.92,568783.0,123.83,126.59,123.7,124.92,568783.0
2020-08-18 10:00:00,124.93,125.01,124.04,124.06,247218.0,124.93,125.01,124.04,124.06,247218.0
2020-08-18 10:30:00,124.07,124.95,123.97,124.84,137460.0,124.07,124.95,123.97,124.84,137460.0
2020-08-18 11:00:00,124.8,124.98,124.03,124.03,106955.0,124.8,124.98,124.03,124.03,106955.0
2020-08-18 11:30:00,124.05,124.21,123.89,124.08,127739.0,124.05,124.21,123.89,124.08,127739.0
2020-08-18 12:00:00,124.09,124.39,123.95,124.11,98459.0,124.09,124.39,123.95,124.11,98459.0
2020-08-18 12:30:00,124.11,124.14,123.89,123.96,107536.0,124.11,124.14,123.89,123.96,107536.0
2020-08-18 13:00:00,123.96,124.05,123.9,124.0,76189.0,123.96,124.05,123.9,124.0,76189.0
2020-08-18 13:30:00,124.01,124.13,123.94,124.13,69296.0,124.01,124.13,123.94,124.13,69296.0
2020-08-18 14:00:00,124.13,124.13,123.89,123.97,91592.0,124.13,124.13,123.89,123.97,91592.0
2020-08-18 14:30:00,123.97,124.17,123.85,124.05,167397.0,123.97,124.17,123.85,124.05,167397.0
2020-08-18 15:00:00,124.06,124.25,123.93,124.09,166502.0,124.06,124.25,123.93,124.09,166502.0
2020-08-18 15:30:00,124.08,124.21,123.81,124.13,646459.0,124.08,124.21,123.81,124.13,646459.0
2020-08-19 09:30:00,124.2,124.2,121.82,121.9,280726.0,124.2,124.2,121.82,121.9,280726.0
2020-08-19 10:00:00,121.96,122.86,121.14,122.58,318502.0,121.96,122.86,121.14,122.58,318502.0
2020-08-19 10:30:00,122.56,123.2,122.42,123.19,85290.0,122.56,123.2,122.42,123.19,85290.0
2020-08-19 11:00:00,123.17,123.18,122.7,122.79,75685.0,123.17,123.18,122.7,122.79,75685.0
2020-08-19 11:30:00,122.8,123.91,122.8,123.89,81530.0,122.8,123.91,122.8,123.89,81530.0
2020-08-19 12:00:00,123.87,124.02,123.34,123.58,78712.0,123.87,124.02,123.34,123.58,78712.0
2020-08-19 12:30:00,123.58,123.6,123.09,123.36,54542.0,123.58,123.6,123.09,123.36,54542.0
2020-08-19 13:00:00,123.39,123.72,123.35,123.45,58758.0,123.39,123.72,123.35,123.45,58758.0
2020-08-19 13:30:00,123.46,123.56,122.87,123.02,69064.0,123.46,123.56,122.87,123.02,69064.0
2020-08-19 14:00:00,123.04,123.22,122.29,122.93,215748.0,123.04,123.22,122.29,122.93,215748.0
2020-08-19 14:30:00,122.94,123.34,122.9,123.06,75667.0,122.94,123.34,122.9,123.06,75667.0
2020-08-19 15:00:00,123.04,123.2,122.91,123.03,109993.0,123.04,123.2,122.91,123.03,109993.0
2020-08-19 15:30:00,123.0,123.26,122.6,122.71,328560.0,123.0,123.26,122.6,122.71,328560.0
2020-08-20 09:30:00,121.69,123.32,121.25,123.26,178998.0,121.69,123.32,121.25,123.26,178998.0
2020-08-20 10:00:00,123.29,123.44,122.5,122.61,78520.0,123.29,123.44,122.5,122.61,78520.0
2020-08-20 10:30:00,122.68,123.39,122.67,123.08,113715.0,122.68,123.39,122.67,123.08,113715.0
2020-08-20 11:00:00,123.06,123.18,122.84,122.98,90717.0,123.06,123.18,122.84,122.98,90717.0
2020-08-20 11:30:00,122.97,123.04,122.69,122.97,57273.0,122.97,123.04,122.69,122.97,57273.0
2020-08-20 12:00:00,122.98,122.98,122.56,122.64,48281.0,122.98,122.98,122.56,122.64,48281.0
2020-08-20 12:30:00,122.63,122.73,122.5,122.55,51136.0,122.63,122.73,122.5,122.55,51136.0
2020-08-20 13:00:00,122.54,122.89,122.46,122.87,259715.0,122.54,122.89,122.46,122.87,259715.0
2020-08-20 13:30:00,122.88,122.89,122.21,122.42,153432.0,122.88,122.89,122.21,122.42,153432.0
2020-08-20 14:00:00,122.43,122.9,122.43,122.77,55684.0,122.43,122.9,122.43,122.77,55684.0
2020-08-20 14:30:00,122.75,122.97,122.56,122.94,48769.0,122.75,122.97,122.56,122.94,48769.0
2020-08-20 15:00:00,122.93,123.37,122.91,123.14,87152.0,122.93,123.37,122.91,123.14,87152.0
2020-08-20 15:30:00,123.08,123.56,122.89,123.51,222397.0,123.08,123.56,122.89,123.51,222397.0
2020-08-21 09:30:00,122.01,123.48,121.1,123.37,311501.0,122.01,123.48,121.1,123.37,311501.0
2020-08-21 10:00:00,123.43,123.65,122.89,123.21,265270.0,123.43,123.65,122.89,123.21,265270.0
2020-08-21 10:30:00,123.2,123.4,122.91,123.07,154710.0,123.2,123.4,122.91,123.07,154710.0
2020-08-21 11:00:00,123.02,123.18,122.61,122.68,135043.0,123.02,123.18,122.61,122.68,135043.0
2020-08-21 11:30:00,122.69,122.85,122.22,122.41,132134.0,122.69,122.85,122.22,122.41,132134.0
2020-08-21 12:00:00,122.35,122.45,121.95,122.19,123972.0,122.35,122.45,121.95,122.19,123972.0
2020-08-21 12:30:00,122.21,122.24,121.97,122.13,104284.0,122.21,122.24,121.97,122.13,104284.0
2020-08-21 13:00:00,122.13,122.2,121.97,122.0,74541.0,122.13,122.2,121.97,122.0,74541.0
2020-08-21 13:30:00,122.02,122.27,121.99,122.08,89384.0,122.02,122.27,121.99,122.08,89384.0
2020-08-21 14:00:00,122.09,122.22,122.02,122.06,42537.0,122.09,122.22,122.02,122.06,42537.0
2020-08-21 14:30:00,122.06,122.16,122.0,122.02,48669.0,122.06,122.16,122.0,122.02,48669.0
2020-08-21 15:00:00,122.01,122.19,122.0,122.18,72625.0,122.01,122.19,122.0,122.18,72625.0
2020-08-21 15:30:00,122.17,122.46,121.96,122.45,261225.0,122.17,122.46,121.96,122.45,261225.0
2020-08-24 09:30:00,123.87,124.73,122.45,123.55,366161.0,123.87,124.73,122.45,123.55,366161.0
2020-08-24 10:00:00,123.5,124.2,123.01,123.63,130157.0,123.5,124.2,123.01,123.63,130157.0
2020-08-24 10:30:00,123.53,123.6,123.11,123.52,108741.0,123.53,123.6,123.11,123.52,108741.0
2020-08-24 11:00:00,123.45,123.6,123.0,123.03,71021.0,123.45,123.6,123.0,123.03,71021.0
2020-08-24 11:30:00,123.02,123.47,123.0,123.32,84177.0,123.02,123.47,123.0,123.32,84177.0
2020-08-24 12:00:00,123.31,123.39,122.6,122.75,55937.0,123.31,123.39,122.6,122.75,55937.0
2020-08-24 12:30:00,122.62,122.92,122.48,122.49,48027.0,122.62,122.92,122.48,122.49,48027.0
2020-08-24 13:00:00,122.52,122.75,122.48,122.7,58621.0,122.52,122.75,122.48,122.7,58621.0
2020-08-24 13:30:00,122.7,122.9,122.63,122.84,53622.0,122.7,122.9,122.63,122.84,53622.0
2020-08-24 14:00:00,122.84,123.07,122.7,122.86,48898.0,122.84,123.07,122.7,122.86,48898.0
2020-08-24 14:30:00,122.85,122.88,122.47,122.61,52641.0,122.85,122.88,122.47,122.61,52641.0
2020-08-24 15:00:00,122.64,122.77,122.46,122.71,102639.0,122.64,122.77,122.46,122.71,102639.0
2020-08-24 15:30:00,122.74,122.9,122.46,122.89,278303.0,122.74,122.9,122.46,122.89,278303.0
2020-08-25 09:30:00,122.68,122.93,121.93,122.87,218376.0,122.68,122.93,121.93,122.87,218376.0
2020-08-25 10:00:00,122.77,123.54,122.63,122.95,186491.0,122.77,123.54,122.63,122.95,186491.0
2020-08-25 10:30:00,122.95,123.77,122.85,123.51,222352.0,122.95,123.77,122.85,123.51,222352.0
2020-08-25 11:00:00,123.5,124.35,123.34,124.15,186709.0,123.5,124.35,123.34,124.15,186709.0
2020-08-25 11:30:00,124.17,124.68,123.95,124.59,158866.0,124.17,124.68,123.95,124.59,158866.0
2020-08-25 12:00:00,124.62,124.88,124.02,124.48,161045.0,124.62,124.88,124.02,124.48,161045.0
2020-08-25 12:30:00,124.45,125.27,124.24,125.24,297960.0,124.45,125.27,124.24,125.24,297960.0
2020-08-25 13:00:00,125.21,125.6,125.02,125.55,137443.0,125.21,125.6,125.02,125.55,137443.0
2020-08-25 13:30:00,125.57,125.97,125.42,125.47,157538.0,125.57,125.97,125.42,125.47,157538.0
2020-08-25 14:00:00,125.47,125.57,125.25,125.52,92655.0,125.47,125.57,125.25,125.52,92655.0
2020-08-25 14:30:00,125.52,125.78,125.35,125.55,112038.0,125.52,125.78,125.35,125.55,112038.0
2020-08-25 15:00:00,125.57,125.95,125.12,125.88,166633.0,125.57,125.95,125.12,125.88,166633.0
2020-08-25 15:30:00,125.88,126.05,125.36,125.72,476745.0,125.88,126.05,125.36,125.72,476745.0
2020-08-26 09:30:00,125.75,125.99,123.66,124.85,400334.0,125.75,125.99,123.66,124.85,400334.0
2020-08-26 10:00:00,124.94,126.51,124.87,126.12,265420.0,124.94,126.51,124.87,126.12,265420.0
2020-08-26 10:30:00,126.12,127.29,126.08,126.91,223751.0,126.12,127.29,126.08,126.91,223751.0
2020-08-26 11:00:00,126.92,127.12,126.6,127.04,164532.0,126.92,127.12,126.6,127.04,164532.0
2020-08-26 11:30:00,127.07,127.4,126.87,126.96,121129.0,127.07,127.4,126.87,126.96,121129.0
2020-08-26 12:00:00,126.97,127.36,126.85,127.34,120424.0,126.97,127.36,126.85,127.34,120424.0
2020-08-26 12:30:00,127.35,127.49,126.78,127.29,104966.0,127.35,127.49,126.78,127.29,104966.0
2020-08-26 13:00:00,127.29,128.0,127.28,127.98,128612.0,127.29,128.0,127.28,127.98,128612.0
2020-08-26 13:30:00,127.97,128.0,127.25,127.5,148155.0,127.97,128.0,127.25,127.5,148155.0
2020-08-26 14:00:00,127.5,127.83,127.13,127.7,93491.0,127.5,127.83,127.13,127.7,93491.0
2020-08-26 14:30:00,127.74,127.81,126.87,127.04,115423.0,127.74,127.81,126.87,127.04,115423.0
2020-08-26 15:00:00,127.03,127.69,126.68,127.63,112446.0,127.03,127.69,126.68,127.63,112446.0
2020-08-26 15:30:00,127.68,127.87,126.99,127.47,292656.0,127.68,127.87,126.99,127.47,292656.0
2020-08-27 09:30:00,127.58,127.9,125.67,126.26,289390.0,127.58,127.9,125.67,126.26,289390.0
2020-08-27 10:00:00,126.28,127.67,125.86,127.63,222674.0,126.28,127.67,125.86,127.63,222674.0
2020-08-27 10:30:00,127.68,127.8,126.85,127.04,183081.0,127.68,127.8,126.85,127.04,183081.0
2020-08-27 11:00:00,127.04,127.69,126.95,127.5,114675.0,127.04,127.69,126.95,127.5,114675.0
2020-08-27 11:30:00,127.56,128.0,127.34,127.69,111524.0,127.56,128.0,127.34,127.69,111524.0
2020-08-27 12:00:00,127.7,127.77,127.37,127.74,80388.0,127.7,127.77,127.37,127.74,80388.0
2020-08-27 12:30:00,127.75,127.76,126.91,127.01,79924.0,127.75,127.76,126.91,127.01,79924.0
2020-08-27 13:00:00,127.01,127.62,126.93,127.55,77288.0,127.01,127.62,126.93,127.55,77288.0
2020-08-27 13:30:00,127.61,127.82,127.33,127.82,90322.0,127.61,127.82,127.33,127.82,90322.0
2020-08-27 14:00:00,127.82,128.01,127.79,127.97,110148.0,127.82,128.01,127.79,127.97,110148.0
2020-08-27 14:30:00,127.97,127.99,127.61,127.84,76272.0,127.97,127.99,127.61,127.84,76272.0
2020-08-27 15:00:00,127.86,128.39,127.78,128.12,134648.0,127.86,128.39,127.78,128.12,134648.0
2020-08-27 15:30:00,128.13,128.33,127.17,127.17,255857.0,128.13,128.33,127.17,127.17,255857.0
2020-08-28 09:30:00,127.13,127.75,126.58,127.56,232984.0,127.13,127.75,126.58,127.56,232984.0
2020-08-28 10:00:00,127.67,128.55,127.55,128.44,115514.0,127.67,128.55,127.55,128.44,115514.0
2020-08-28 10:30:00,128.41,128.75,128.08,128.28,114087.0,128.41,128.75,128.08,128.28,114087.0
2020-08-28 11:00:00,128.24,129.0,128.2,128.93,95135.0,128.24,129.0,128.2,128.93,95135.0
2020-08-28 11:30:00,128.93,129.03,128.63,128.64,96921.0,128.93,129.03,128.63,128.64,96921.0
2020-08-28 12:00:00,128.62,128.79,128.2,128.27,60649.0,128.62,128.79,128.2,128.27,60649.0
2020-08-28 12:30:00,128.28,128.53,128.23,128.49,56578.0,128.28,128.53,128.23,128.49,56578.0
2020-08-28 13:00:00,128.52,128.52,128.0,128.12,47754.0,128.52,128.52,128.0,128.12,47754.0
2020-08-28 13:30:00,128.09,128.71,128.08,128.69,34856.0,128.09,128.71,128.08,128.69,34856.0
2020-08-28 14:00:00,128.69,128.88,128.53,128.69,51739.0,128.69,128.88,128.53,128.69,51739.0
2020-08-28 14:30:00,128.71,128.88,128.67,128.82,40713.0,128.71,128.88,128.67,128.82,40713.0
2020-08-28 15:00:00,128.84,128.88,128.52,128.73,106811.0,128.84,128.88,128.52,128.73,106811.0
2020-08-28 15:30:00,128.74,129.0,128.55,128.95,208889.0,128.74,129.0,128.55,128.95,208889.0
2020-08-31 09:30:00,125.8,127.66,125.61,126.54,453861.0,125.8,127.66,125.61,126.54,453861.0
2020-08-31 10:00:00,126.6,127.06,126.33,126.54,152749.0,126.6,127.06,126.33,126.54,152749.0
2020-08-31 10:30:00,126.54,127.67,126.44,127.29,124254.0,126.54,127.67,126.44,127.29,124254.0
2020-08-31 11:00:00,127.31,127.34,126.57,126.85,90854.0,127.31,127.34,126.57,126.85,90854.0
2020-08-31 11:30:00,126.85,127.3,126.69,126.73,105443.0,126.85,127.3,126.69,126.73,105443.0
2020-08-31 12:00:00,126.75,126.82,126.51,126.54,146329.0,126.75,126.82,126.51,126.54,146329.0
2020-08-31 12:30:00,126.53,126.53,125.36,125.56,94299.0,126.53,126.53,125.36,125.56,94299.0
2020-08-31 13:00:00,125.55,125.58,125.1,125.21,109039.0,125.55,125.58,125.1,125.21,109039.0
2020-08-31 13:30:00,125.18,125.37,125.0,125.19,95282.0,125.18,125.37,125.0,125.19,95282.0
2020-08-31 14:00:00,125.19,125.25,124.7,124.79,138675.0,125.19,125.25,124.7,124.79,138675.0
2020-08-31 14:30:00,124.78,124.85,124.64,124.77,160852.0,124.78,124.85,124.64,124.77,160852.0
2020-08-31 15:00:00,124.77,125.04,124.75,124.93,246597.0,124.77,125.04,124.75,124.93,246597.0
2020-08-31 15:30:00,124.93,125.45,124.5,124.5,699309.0,124.93,125.45,124.5,124.5,699309.0
2020-09-01 09:30:00,125.37,126.46,124.93,125.95,274401.0,125.37,126.46,124.93,125.95,274401.0
2020-09-01 10:00:00,125.98,127.0,125.5,126.81,147378.0,125.98,127.0,125.5,126.81,147378.0
2020-09-01 10:30:00,126.84,126.86,126.26,126.38,63176.0,126.84,126.86,126.26,126.38,63176.0
2020-09-01 11:00:00,126.41,126.46,125.88,126.3,50528.0,126.41,126.46,125.88,126.3,50528.0
2020-09-01 11:30:00,126.35,126.56,126.27,126.3,38508.0,126.35,126.56,126.27,126.3,38508.0
2020-09-01 12:00:00,126.33,126.59,126.33,126.56,39515.0,126.33,126.59,126.33,126.56,39515.0
2020-09-01 12:30:00,126.55,127.08,126.52,127.07,101214.0,126.55,127.08,126.52,127.07,101214.0
2020-09-01 13:00:00,127.09,127.09,126.78,126.99,37457.0,127.09,127.09,126.78,126.99,37457.0
2020-09-01 13:30:00,127.03,127.05,126.68,126.69,55313.0,127.03,127.05,126.68,126.69,55313.0
2020-09-01 14:00:00,126.66,126.8,126.6,126.79,40855.0,126.66,126.8,126.6,126.79,40855.0
2020-09-01 14:30:00,126.73,126.85,126.41,126.85,30096.0,126.73,126.85,126.41,126.85,30096.0
2020-09-01 15:00:00,126.84,126.89,126.66,126.73,38034.0,126.84,126.89,126.66,126.73,38034.0
2020-09-01 15:30:00,126.75,126.97,126.5,126.93,167502.0,126.75,126.97,126.5,126.93,167502.0
2020-09-02 09:30:00,127.55,129.03,127.05,127.2,324021.0,127.55,129.03,127.05,127.2,324021.0
2020-09-02 10:00:00,127.2,128.01,125.92,126.98,140687.0,127.2,128.01,125.92,126.98,140687.0
2020-09-02 10:30:00,126.97,127.12,126.15,126.58,112971.0,126.97,127.12,126.15,126.58,112971.0
2020-09-02 11:00:00,126.58,126.58,125.25,125.26,103798.0,126.58,126.58,125.25,125.26,103798.0
2020-09-02 11:30:00,125.2,125.49,124.24,124.83,173830.0,125.2,125.49,124.24,124.83,173830.0
2020-09-02 12:00:00,124.84,124.85,124.29,124.34,124259.0,124.84,124.85,124.29,124.34,124259.0
2020-09-02 12:30:00,124.31,124.55,123.91,124.18,116512.0,124.31,124.55,123.91,124.18,116512.0
2020-09-02 13:00:00,124.1,124.24,123.76,124.03,94238.0,124.1,124.24,123.76,124.03,94238.0
2020-09-02 13:30:00,124.05,124.05,123.58,123.69,72018.0,124.05,124.05,123.58,123.69,72018.0
2020-09-02 14:00:00,123.7,124.2,123.62,124.14,56884.0,123.7,124.2,123.62,124.14,56884.0
2020-09-02 14:30:00,124.17,124.37,124.13,124.19,62882.0,124.17,124.37,124.13,124.19,62882.0
2020-09-02 15:00:00,124.21,124.7,124.21,124.63,92892.0,124.21,124.7,124.21,124.63,92892.0
2020-09-02 15:30:00,124.63,124.9,124.15,124.26,297292.0,124.63,124.9,124.15,124.26,297292.0
2020-09-03 09:30:00,123.23,124.21,121.82,123.09,291478.0,123.23,124.21,121.82,123.09,291478.0
2020-09-03 10:00:00,123.04,123.38,121.59,121.74,175103.0,123.04,123.38,121.59,121.74,175103.0
2020-09-03 10:30:00,121.76,121.79,120.15,120.93,253950.0,121.76,121.79,120.15,120.93,253950.0
2020-09-03 11:00:00,120.93,121.27,119.63,121.02,255310.0,120.93,121.27,119.63,121.02,255310.0
2020-09-03 11:30:00,121.0,121.37,120.6,120.86,163831.0,121.0,121.37,120.6,120.86,163831.0
2020-09-03 12:00:00,120.88,121.48,120.57,121.27,90261.0,120.88,121.48,120.57,121.27,90261.0
2020-09-03 12:30:00,121.27,121.46,120.7,120.95,82210.0,121.27,121.46,120.7,120.95,82210.0
2020-09-03 13:00:00,120.97,121.44,120.5,121.25,62350.0,120.97,121.44,120.5,121.25,62350.0
2020-09-03 13:30:00,121.17,121.42,120.66,121.23,80293.0,121.17,121.42,120.66,121.23,80293.0
2020-09-03 14:00:00,121.2,121.6,121.07,121.43,107674.0,121.2,121.6,121.07,121.43,107674.0
2020-09-03 14:30:00,121.39,121.62,120.73,120.74,115336.0,121.39,121.62,120.73,120.74,115336.0
2020-09-03 15:00:00,120.73,120.89,120.27,120.33,144840.0,120.73,120.89,120.27,120.33,144840.0
2020-09-03 15:30:00,120.31,121.95,120.28,121.42,696631.0,120.31,121.95,120.28,121.42,696631.0
2020-09-04 09:30:00,120.91,122.41,120.75,121.12,206098.0,120.91,122.41,120.75,121.12,206098.0
2020-09-04 10:00:00,121.06,122.09,120.84,121.55,314336.0,121.06,122.09,120.84,121.55,314336.0
2020-09-04 10:30:00,121.59,122.13,119.77,120.6,321413.0,121.59,122.13,119.77,120.6,321413.0
2020-09-04 11:00:00,120.6,120.81,119.96,120.13,110679.0,120.6,120.81,119.96,120.13,110679.0
2020-09-04 11:30:00,120.2,121.58,120.16,121.15,62394.0,120.2,121.58,120.16,121.15,62394.0
2020-09-04 12:00:00,121.25,121.5,120.45,121.17,93654.0,121.25,121.5,120.45,121.17,93654.0
2020-09-04 12:30:00,121.16,121.21,120.35,120.64,53526.0,121.16,121.21,120.35,120.64,53526.0
2020-09-04 13:00:00,120.55,120.65,120.05,120.45,66647.0,120.55,120.65,120.05,120.45,66647.0
2020-09-04 13:30:00,120.48,121.12,120.33,120.83,51947.0,120.48,121.12,120.33,120.83,51947.0
2020-09-04 14:00:00,120.81,121.3,120.62,121.25,34285.0,120.81,121.3,120.62,121.25,34285.0
2020-09-04 14:30:00,121.18,122.3,121.11,122.21,52591.0,121.18,122.3,121.11,122.21,52591.0
2020-09-04 15:00:00,122.18,122.51,121.84,122.32,55387.0,122.18,122.51,121.84,122.32,55387.0
2020-09-04 15:30:00,122.29,123.08,121.99,122.71,339628.0,122.29,123.08,121.99,122.71,339628.0
2020-09-08 09:30:00,117.86,119.08,116.41,119.08,620479.0,117.86,119.08,116.41,119.08,620479.0
2020-09-08 10:00:00,119.04,120.18,118.69,120.05,189774.0,119.04,120.18,118.69,120.05,189774.0
2020-09-08 10:30:00,120.01,120.26,118.75,119.35,90723.0,120.01,120.26,118.75,119.35,90723.0
2020-09-08 11:00:00,119.3,119.92,118.88,119.24,64445.0,119.3,119.92,118.88,119.24,64445.0
2020-09-08 11:30:00,119.12,119.16,118.37,119.03,59807.0,119.12,119.16,118.37,119.03,59807.0
2020-09-08 12:00:00,119.03,119.3,118.59,118.63,47237.0,119.03,119.3,118.59,118.63,47237.0
2020-09-08 12:30:00,118.69,119.49,118.48,119.44,43461.0,118.69,119.49,118.48,119.44,43461.0
2020-09-08 13:00:00,119.38,119.65,119.22,119.5,91658.0,119.38,119.65,119.22,119.5,91658.0
2020-09-08 13:30:00,119.48,119.83,119.4,119.55,50720.0,119.48,119.83,119.4,119.55,50720.0
2020-09-08 14:00:00,119.6,119.67,119.43,119.5,86388.0,119.6,119.67,119.43,119.5,86388.0
2020-09-08 14:30:00,119.5,119.9,119.43,119.84,158114.0,119.5,119.9,119.43,119.84,158114.0
2020-09-08 15:00:00,119.75,120.2,119.46,120.12,123639.0,119.75,120.2,119.46,120.12,123639.0
2020-09-08 15:30:00,120.09,120.17,119.2,119.22,604375.0,120.09,120.17,119.2,119.22,604375.0
2020-09-09 09:30:00,120.14,120.52,118.38,119.5,206981.0,120.14,120.52,118.38,119.5,206981.0
2020-09-09 10:00:00,119.52,120.18,118.71,119.82,120379.0,119.52,120.18,118.71,119.82,120379.0
2020-09-09 10:30:00,119.81,119.85,118.77,118.98,105955.0,119.81,119.85,118.77,118.98,105955.0
2020-09-09 11:00:00,118.99,119.28,118.51,118.94,46417.0,118.99,119.28,118.51,118.94,46417.0
2020-09-09 11:30:00,118.94,119.85,118.81,119.76,85335.0,118.94,119.85,118.81,119.76,85335.0
2020-09-09 12:00:00,119.76,120.25,119.74,119.76,54082.0,119.76,120.25,119.74,119.76,54082.0
2020-09-09 12:30:00,119.72,120.06,119.41,119.57,33120.0,119.72,120.06,119.41,119.57,33120.0
2020-09-09 13:00:00,119.54,119.73,119.37,119.49,34476.0,119.54,119.73,119.37,119.49,34476.0
2020-09-09 13:30:00,119.45,119.47,118.99,119.05,32334.0,119.45,119.47,118.99,119.05,32334.0
2020-09-09 14:00:00,118.96,119.1,118.74,118.88,40258.0,118.96,119.1,118.74,118.88,40258.0
2020-09-09 14:30:00,118.95,119.18,118.76,118.84,46263.0,118.95,119.18,118.76,118.84,46263.0
2020-09-09 15:00:00,118.84,119.41,118.81,119.38,43230.0,118.84,119.41,118.81,119.38,43230.0
2020-09-09 15:30:00,119.34,119.79,118.73,119.41,269651.0,119.34,119.79,118.73,119.41,269651.0
2020-09-10 09:30:00,119.7,119.75,118.44,118.68,192582.0,119.7,119.75,118.44,118.68,192582.0
2020-09-10 10:00:00,118.71,119.61,118.67,118.67,105840.0,118.71,119.61,118.67,118.67,105840.0
2020-09-10 10:30:00,118.65,118.95,117.92,118.03,97520.0,118.65,118.95,117.92,118.03,97520.0
2020-09-10 11:00:00,118.05,119.1,117.77,119.04,161003.0,118.05,119.1,117.77,119.04,161003.0
2020-09-10 11:30:00,118.98,119.78,118.95,119.5,119118.0,118.98,119.78,118.95,119.5,119118.0
2020-09-10 12:00:00,119.5,119.64,119.24,119.5,125729.0,119.5,119.64,119.24,119.5,125729.0
2020-09-10 12:30:00,119.48,119.61,118.5,119.03,79458.0,119.48,119.61,118.5,119.03,79458.0
2020-09-10 13:00:00,118.99,119.62,118.97,119.51,86958.0,118.99,119.62,118.97,119.51,86958.0
2020-09-10 13:30:00,119.53,119.59,119.18,119.3,147363.0,119.53,119.59,119.18,119.3,147363.0
2020-09-10 14:00:00,119.26,119.26,118.35,118.46,160517.0,119.26,119.26,118.35,118.46,160517.0
2020-09-10 14:30:00,118.45,119.19,118.35,118.65,150516.0,118.45,119.19,118.35,118.65,150516.0
2020-09-10 15:00:00,118.62,119.06,118.12,118.99,354503.0,118.62,119.06,118.12,118.99,354503.0
2020-09-10 15:30:00,118.99,119.55,118.69,119.24,685105.0,118.99,119.55,118.69,119.24,685105.0
2020-09-11 09:30:00,119.97,122.14,119.83,120.2,212544.0,119.97,122.14,119.83,120.2,212544.0
2020-09-11 10:00:00,120.2,121.15,120.13,120.43,82221.0,120.2,121.15,120.13,120.43,82221.0
2020-09-11 10:30:00,120.32,120.61,119.7,120.1,61022.0,120.32,120.61,119.7,120.1,61022.0
2020-09-11 11:00:00,120.1,120.72,119.78,120.03,48299.0,120.1,120.72,119.78,120.03,48299.0
2020-09-11 11:30:00,120.01,120.4,119.91,119.91,37338.0,120.01,120.4,119.91,119.91,37338.0
2020-09-11 12:00:00,119.95,120.27,119.83,120.21,41404.0,119.95,120.27,119.83,120.21,41404.0
2020-09-11 12:30:00,120.19,120.27,119.68,119.72,181358.0,120.19,120.27,119.68,119.72,181358.0
2020-09-11 13:00:00,119.76,119.89,119.26,119.31,90424.0,119.76,119.89,119.26,119.31,90424.0
2020-09-11 13:30:00,119.4,119.66,118.86,119.56,108722.0,119.4,119.66,118.86,119.56,108722.0
2020-09-11 14:00:00,119.57,120.55,119.57,120.5,164136.0,119.57,120.55,119.57,120.5,164136.0
2020-09-11 14:30:00,120.53,120.74,120.08,120.5,105959.0,120.53,120.74,120.08,120.5,105959.0
2020-09-11 15:00:00,120.5,120.73,120.2,120.61,76466.0,120.5,120.73,120.2,120.61,76466.0
2020-09-11 15:30:00,120.65,120.83,120.24,120.63,325730.0,120.65,120.83,120.24,120.63,325730.0
2020-09-14 09:30:00,121.35,122.53,120.87,122.34,103001.0,121.35,122.53,120.87,122.34,103001.0
2020-09-14 10:00:00,122.42,122.86,122.33,122.73,61415.0,122.42,122.86,122.33,122.73,61415.0
2020-09-14 10:30:00,122.71,122.79,121.99,122.57,43120.0,122.71,122.79,121.99,122.57,43120.0
2020-09-14 11:00:00,122.55,122.87,122.28,122.86,44631.0,122.55,122.87,122.28,122.86,44631.0
2020-09-14 11:30:00,122.87,122.89,122.39,122.4,35912.0,122.87,122.89,122.39,122.4,35912.0
2020-09-14 12:00:00,122.34,122.45,121.71,121.93,33914.0,122.34,122.45,121.71,121.93,33914.0
2020-09-14 12:30:00,121.95,122.12,121.8,121.87,34787.0,121.95,122.12,121.8,121.87,34787.0
2020-09-14 13:00:00,121.92,122.01,121.22,121.36,36583.0,121.92,122.01,121.22,121.36,36583.0
2020-09-14 13:30:00,121.41,121.45,120.99,121.34,28976.0,121.41,121.45,120.99,121.34,28976.0
2020-09-14 14:00:00,121.29,121.8,121.11,121.64,18670.0,121.29,121.8,121.11,121.64,18670.0
2020-09-14 14:30:00,121.66,121.72,121.29,121.7,35927.0,121.66,121.72,121.29,121.7,35927.0
2020-09-14 15:00:00,121.61,121.78,121.37,121.7,36249.0,121.61,121.78,121.37,121.7,36249.0
2020-09-14 15:30:00,121.79,122.33,121.79,121.81,163389.0,121.79,122.33,121.79,121.81,163389.0
2020-09-15 09:30:00,123.97,123.97,122.37,123.16,239133.0,123.97,123.97,122.37,123.16,239133.0
2020-09-15 10:00:00,123.11,123.48,122.97,123.39,106009.0,123.11,123.48,122.97,123.39,106009.0
2020-09-15 10:30:00,123.4,123.65,122.95,123.03,79588.0,123.4,123.65,122.95,123.03,79588.0
2020-09-15 11:00:00,123.01,123.43,122.98,123.14,58300.0,123.01,123.43,122.98,123.14,58300.0
2020-09-15 11:30:00,123.11,123.66,123.08,123.65,67833.0,123.11,123.66,123.08,123.65,67833.0
2020-09-15 12:00:00,123.65,123.98,123.46,123.87,56732.0,123.65,123.98,123.46,123.87,56732.0
2020-09-15 12:30:00,123.82,123.88,123.7,123.82,45684.0,123.82,123.88,123.7,123.82,45684.0
2020-09-15 13:00:00,123.83,123.89,123.74,123.88,47578.0,123.83,123.89,123.74,123.88,47578.0
2020-09-15 13:30:00,123.88,124.11,123.78,124.01,59996.0,123.88,124.11,123.78,124.01,59996.0
2020-09-15 14:00:00,124.05,124.43,123.82,124.35,104328.0,124.05,124.43,123.82,124.35,104328.0
2020-09-15 14:30:00,124.36,124.36,124.04,124.23,91238.0,124.36,124.36,124.04,124.23,91238.0
2020-09-15 15:00:00,124.26,124.32,123.95,124.04,101880.0,124.26,124.32,123.95,124.04,101880.0
2020-09-15 15:30:00,124.06,124.58,123.46,124.56,360464.0,124.06,124.58,123.46,124.56,360464.0
2020-09-16 09:30:00,125.17,126.7,124.47,126.62,268422.0,125.17,126.7,124.47,126.62,268422.0
2020-09-16 10:00:00,126.59,127.02,126.26,126.45,148677.0,126.59,127.02,126.26,126.45,148677.0
2020-09-16 10:30:00,126.43,126.71,126.0,126.06,88965.0,126.43,126.71,126.0,126.06,88965.0
2020-09-16 11:00:00,126.08,126.65,126.0,126.39,121645.0,126.08,126.65,126.0,126.39,121645.0
2020-09-16 11:30:00,126.37,126.45,125.98,126.0,54309.0,126.37,126.45,125.98,126.0,54309.0
2020-09-16 12:00:00,126.0,126.3,125.9,126.19,61227.0,126.0,126.3,125.9,126.19,61227.0
2020-09-16 12:30:00,126.15,126.69,125.95,126.64,64382.0,126.15,126.69,125.95,126.64,64382.0
2020-09-16 13:00:00,126.64,127.25,126.56,126.86,116685.0,126.64,127.25,126.56,126.86,116685.0
2020-09-16 13:30:00,126.85,126.9,126.4,126.57,83099.0,126.85,126.9,126.4,126.57,83099.0
2020-09-16 14:00:00,126.51,127.19,126.48,126.94,79905.0,126.51,127.19,126.48,126.94,79905.0
2020-09-16 14:30:00,126.97,127.18,126.46,126.56,73288.0,126.97,127.18,126.46,126.56,73288.0
2020-09-16 15:00:00,126.55,126.71,125.65,125.68,86255.0,126.55,126.71,125.65,125.68,86255.0
2020-09-16 15:30:00,125.67,126.36,125.28,126.04,282463.0,125.67,126.36,125.28,126.04,282463.0
2020-09-17 09:30:00,123.0,124.41,122.62,123.87,175366.0,123.0,124.41,122.62,123.87,175366.0
2020-09-17 10:00:00,123.86,124.26,123.62,123.8,149224.0,123.86,124.26,123.62,123.8,149224.0
2020-09-17 10:30:00,123.79,124.69,123.74,124.04,64048.0,123.79,124.69,123.74,124.04,64048.0
2020-09-17 11:00:00,124.06,124.37,123.87,124.27,57407.0,124.06,124.37,123.87,124.27,57407.0
2020-09-17 11:30:00,124.3,124.49,123.52,123.55,55619.0,124.3,124.49,123.52,123.55,55619.0
2020-09-17 12:00:00,123.5,124.09,123.5,123.87,61152.0,123.5,124.09,123.5,123.87,61152.0
2020-09-17 12:30:00,123.89,124.02,123.37,123.91,67895.0,123.89,124.02,123.37,123.91,67895.0
2020-09-17 13:00:00,123.95,124.11,123.57,124.08,92640.0,123.95,124.11,123.57,124.08,92640.0
2020-09-17 13:30:00,124.1,124.65,124.06,124.45,57617.0,124.1,124.65,124.06,124.45,57617.0
2020-09-17 14:00:00,124.47,124.64,124.11,124.11,53812.0,124.47,124.64,124.11,124.11,53812.0
2020-09-17 14:30:00,124.11,124.58,124.03,124.37,47351.0,124.11,124.58,124.03,124.37,47351.0
2020-09-17 15:00:00,124.43,124.8,124.09,124.11,88564.0,124.43,124.8,124.09,124.11,88564.0
2020-09-17 15:30:00,124.1,124.84,124.03,124.68,259938.0,124.1,124.84,124.03,124.68,259938.0
2020-09-18 09:30:00,124.59,124.72,122.51,123.05,415197.0,124.59,124.72,122.51,123.05,415197.0
2020-09-18 10:00:00,123.02,123.63,123.01,123.3,83439.0,123.02,123.63,123.01,123.3,83439.0
2020-09-18 10:30:00,123.34,123.34,122.69,123.02,83705.0,123.34,123.34,122.69,123.02,83705.0
2020-09-18 11:00:00,123.05,123.28,122.6,123.27,78275.0,123.05,123.28,122.6,123.27,78275.0
2020-09-18 11:30:00,123.18,123.44,122.91,123.42,82831.0,123.18,123.44,122.91,123.42,82831.0
2020-09-18 12:00:00,123.38,123.48,123.1,123.32,57735.0,123.38,123.48,123.1,123.32,57735.0
2020-09-18 12:30:00,123.3,123.35,122.78,123.0,71844.0,123.3,123.35,122.78,123.0,71844.0
2020-09-18 13:00:00,122.98,123.34,122.78,122.8,65262.0,122.98,123.34,122.78,122.8,65262.0
2020-09-18 13:30:00,122.8,123.47,122.71,123.42,62186.0,122.8,123.47,122.71,123.42,62186.0
2020-09-18 14:00:00,123.41,123.71,123.31,123.49,53200.0,123.41,123.71,123.31,123.49,53200.0
2020-09-18 14:30:00,123.5,123.74,123.36,123.73,51519.0,123.5,123.74,123.36,123.73,51519.0
2020-09-18 15:00:00,123.74,123.81,123.41,123.64,53703.0,123.74,123.81,123.41,123.64,53703.0
2020-09-18 15:30:00,123.63,125.1,123.63,124.67,682672.0,123.63,125.1,123.63,124.67,682672.0
2020-09-21 09:30:00,121.36,121.98,120.24,121.67,400419.0,121.36,121.98,120.24,121.67,400419.0
2020-09-21 10:00:00,121.63,122.81,121.54,122.61,152459.0,121.63,122.81,121.54,122.61,152459.0
2020-09-21 10:30:00,122.58,123.06,122.5,122.89,140874.0,122.58,123.06,122.5,122.89,140874.0
2020-09-21 11:00:00,122.83,123.36,122.74,123.2,115407.0,122.83,123.36,122.74,123.2,115407.0
2020-09-21 11:30:00,123.19,123.3,122.93,123.28,64520.0,123.19,123.3,122.93,123.28,64520.0
2020-09-21 12:00:00,123.25,123.71,123.22,123.63,55826.0,123.25,123.71,123.22,123.63,55826.0
2020-09-21 12:30:00,123.63,124.17,123.61,124.16,82381.0,123.63,124.17,123.61,124.16,82381.0
2020-09-21 13:00:00,124.18,124.31,123.94,124.22,84731.0,124.18,124.31,123.94,124.22,84731.0
2020-09-21 13:30:00,124.23,124.36,123.96,124.08,58157.0,124.23,124.36,123.96,124.08,58157.0
2020-09-21 14:00:00,124.06,124.21,123.84,124.04,68465.0,124.06,124.21,123.84,124.04,68465.0
2020-09-21 14:30:00,123.99,124.42,123.63,124.39,79073.0,123.99,124.42,123.63,124.39,79073.0
2020-09-21 15:00:00,124.36,124.66,124.3,124.48,109499.0,124.36,124.66,124.3,124.48,109499.0
2020-09-21 15:30:00,124.52,124.64,124.22,124.55,361024.0,124.52,124.64,124.22,124.55,361024.0
2020-09-22 09:30:00,125.24,125.72,123.26,123.91,203319.0,125.24,125.72,123.26,123.91,203319.0
2020-09-22 10:00:00,123.92,124.09,122.94,123.26,116778.0,123.92,124.09,122.94,123.26,116778.0
2020-09-22 10:30:00,123.25,123.6,123.12,123.16,101899.0,123.25,123.6,123.12,123.16,101899.0
2020-09-22 11:00:00,123.21,123.26,122.72,123.21,107618.0,123.21,123.26,122.72,123.21,107618.0
2020-09-22 11:30:00,123.19,123.39,123.0,123.31,69921.0,123.19,123.39,123.0,123.31,69921.0
2020-09-22 12:00:00,123.3,123.35,123.03,123.23,57992.0,123.3,123.35,123.03,123.23,57992.0
2020-09-22 12:30:00,123.24,123.31,122.93,123.02,44916.0,123.24,123.31,122.93,123.02,44916.0
2020-09-22 13:00:00,123.02,123.15,122.87,123.13,44083.0,123.02,123.15,122.87,123.13,44083.0
2020-09-22 13:30:00,123.11,123.31,123.0,123.19,43334.0,123.11,123.31,123.0,123.19,43334.0
2020-09-22 14:00:00,123.19,123.74,123.18,123.65,39002.0,123.19,123.74,123.18,123.65,39002.0
2020-09-22 14:30:00,123.65,123.68,123.33,123.52,49237.0,123.65,123.68,123.33,123.52,49237.0
2020-09-22 15:00:00,123.52,124.12,123.41,124.08,60714.0,123.52,124.12,123.41,124.08,60714.0
2020-09-22 15:30:00,124.09,124.52,123.97,124.03,231207.0,124.09,124.52,123.97,124.03,231207.0
2020-09-23 09:30:00,123.42,126.39,123.42,125.76,309417.0,123.42,126.39,123.42,125.76,309417.0
2020-09-23 10:00:00,125.77,125.77,124.39,124.51,83766.0,125.77,125.77,124.39,124.51,83766.0
2020-09-23 10:30:00,124.48,124.6,123.84,123.93,75957.0,124.48,124.6,123.84,123.93,75957.0
2020-09-23 11:00:00,123.97,124.13,123.66,123.76,51898.0,123.97,124.13,123.66,123.76,51898.0
2020-09-23 11:30:00,123.76,123.8,122.94,123.06,70571.0,123.76,123.8,122.94,123.06,70571.0
2020-09-23 12:00:00,123.04,123.41,122.99,123.35,57273.0,123.04,123.41,122.99,123.35,57273.0
2020-09-23 12:30:00,123.37,123.43,122.99,123.14,100895.0,123.37,123.43,122.99,123.14,100895.0
2020-09-23 13:00:00,123.12,123.42,123.04,123.17,17898.0,123.12,123.42,123.04,123.17,17898.0
2020-09-23 13:30:00,123.17,123.25,122.95,123.14,49562.0,123.17,123.25,122.95,123.14,49562.0
2020-09-23 14:00:00,123.17,123.35,122.99,123.21,63859.0,123.17,123.35,122.99,123.21,63859.0
2020-09-23 14:30:00,123.25,123.41,122.97,123.12,102461.0,123.25,123.41,122.97,123.12,102461.0
2020-09-23 15:00:00,123.12,123.6,122.91,123.57,132226.0,123.12,123.6,122.91,123.57,132226.0
2020-09-23 15:30:00,123.6,123.69,122.61,122.92,510325.0,123.6,123.69,122.61,122.92,510325.0
2020-09-24 09:30:00,121.28,122.44,120.85,120.88,332461.0,121.28,122.44,120.85,120.88,332461.0
2020-09-24 10:00:00,120.88,122.85,120.79,122.84,138876.0,120.88,122.85,120.79,122.84,138876.0
2020-09-24 10:30:00,122.83,123.53,122.41,123.33,131680.0,122.83,123.53,122.41,123.33,131680.0
2020-09-24 11:00:00,123.35,123.5,122.92,123.18,95629.0,123.35,123.5,122.92,123.18,95629.0
2020-09-24 11:30:00,123.22,123.45,123.0,123.08,80675.0,123.22,123.45,123.0,123.08,80675.0
2020-09-24 12:00:00,123.08,123.38,122.95,123.13,46337.0,123.08,123.38,122.95,123.13,46337.0
2020-09-24 12:30:00,123.1,123.39,122.98,123.37,56571.0,123.1,123.39,122.98,123.37,56571.0
2020-09-24 13:00:00,123.33,123.84,123.23,123.6,49482.0,123.33,123.84,123.23,123.6,49482.0
2020-09-24 13:30:00,123.57,123.88,123.41,123.43,34270.0,123.57,123.88,123.41,123.43,34270.0
2020-09-24 14:00:00,123.45,123.61,123.05,123.16,48317.0,123.45,123.61,123.05,123.16,48317.0
2020-09-24 14:30:00,123.13,123.63,122.96,122.98,54936.0,123.13,123.63,122.96,122.98,54936.0
2020-09-24 15:00:00,122.99,123.33,122.89,123.08,226744.0,122.99,123.33,122.89,123.08,226744.0
2020-09-24 15:30:00,123.06,123.8,122.99,123.76,430010.0,123.06,123.8,122.99,123.76,430010.0
2020-09-25 09:30:00,122.24,122.8,121.0,121.58,448453.0,122.24,122.8,121.0,121.58,448453.0
2020-09-25 10:00:00,121.54,122.15,121.21,121.82,154906.0,121.54,122.15,121.21,121.82,154906.0
2020-09-25 10:30:00,121.81,122.45,121.62,122.27,117407.0,121.81,122.45,121.62,122.27,117407.0
2020-09-25 11:00:00,122.27,122.8,121.85,122.64,160883.0,122.27,122.8,121.85,122.64,160883.0
2020-09-25 11:30:00,122.63,123.13,122.41,122.8,136188.0,122.63,123.13,122.41,122.8,136188.0
2020-09-25 12:00:00,122.83,123.19,122.82,123.05,61626.0,122.83,123.19,122.82,123.05,61626.0
2020-09-25 12:30:00,123.06,123.43,122.88,123.35,70851.0,123.06,123.43,122.88,123.35,70851.0
2020-09-25 13:00:00,123.26,123.34,122.95,123.02,93408.0,123.26,123.34,122.95,123.02,93408.0
2020-09-25 13:30:00,123.03,123.25,122.99,123.04,91993.0,123.03,123.25,122.99,123.04,91993.0
2020-09-25 14:00:00,123.04,123.27,123.02,123.18,78882.0,123.04,123.27,123.02,123.18,78882.0
2020-09-25 14:30:00,123.17,123.6,123.14,123.52,98485.0,123.17,123.6,123.14,123.52,98485.0
2020-09-25 15:00:00,123.5,123.89,123.45,123.58,115349.0,123.5,123.89,123.45,123.58,115349.0
2020-09-25 15:30:00,123.57,123.95,123.26,123.79,610054.0,123.57,123.95,123.26,123.79,610054.0
2020-09-28 09:30:00,124.49,125.88,124.23,125.2,273439.0,124.49,125.88,124.23,125.2,273439.0
2020-09-28 10:00:00,125.22,125.39,124.41,124.98,58917.0,125.22,125.39,124.41,124.98,58917.0
2020-09-28 10:30:00,124.88,125.13,124.34,124.5,66021.0,124.88,125.13,124.34,124.5,66021.0
2020-09-28 11:00:00,124.55,125.0,124.4,124.99,70631.0,124.55,125.0,124.4,124.99,70631.0
2020-09-28 11:30:00,124.93,124.95,124.42,124.56,54771.0,124.93,124.95,124.42,124.56,54771.0
2020-09-28 12:00:00,124.58,124.73,124.48,124.62,31894.0,124.58,124.73,124.48,124.62,31894.0
2020-09-28 12:30:00,124.67,124.79,124.46,124.56,75841.0,124.67,124.79,124.46,124.56,75841.0
2020-09-28 13:00:00,124.62,124.95,124.53,124.89,49050.0,124.62,124.95,124.53,124.89,49050.0
2020-09-28 13:30:00,124.89,125.15,124.79,125.14,42614.0,124.89,125.15,124.79,125.14,42614.0
2020-09-28 14:00:00,125.18,125.27,124.69,124.96,61257.0,125.18,125.27,124.69,124.96,61257.0
2020-09-28 14:30:00,124.96,125.48,124.96,125.42,37241.0,124.96,125.48,124.96,125.42,37241.0
2020-09-28 15:00:00,125.41,125.76,125.27,125.69,86697.0,125.41,125.76,125.27,125.69,86697.0
2020-09-28 15:30:00,125.7,126.12,125.28,126.08,305125.0,125.7,126.12,125.28,126.08,305125.0
2020-09-29 09:30:00,125.04,125.8,123.9,124.06,228810.0,125.04,125.8,123.9,124.06,228810.0
2020-09-29 10:00:00,124.07,124.27,123.16,123.58,169895.0,124.07,124.27,123.16,123.58,169895.0
2020-09-29 10:30:00,123.6,123.67,123.23,123.6,126458.0,123.6,123.67,123.23,123.6,126458.0
2020-09-29 11:00:00,123.6,124.03,123.52,123.88,61913.0,123.6,124.03,123.52,123.88,61913.0
2020-09-29 11:30:00,123.88,123.88,123.42,123.5,59233.0,123.88,123.88,123.42,123.5,59233.0
2020-09-29 12:00:00,123.5,123.52,123.09,123.33,41689.0,123.5,123.52,123.09,123.33,41689.0
2020-09-29 12:30:00,123.32,123.54,123.25,123.47,42784.0,123.32,123.54,123.25,123.47,42784.0
2020-09-29 13:00:00,123.49,123.57,122.95,123.31,96071.0,123.49,123.57,122.95,123.31,96071.0
2020-09-29 13:30:00,123.29,123.58,123.21,123.5,34580.0,123.29,123.58,123.21,123.5,34580.0
2020-09-29 14:00:00,123.54,123.55,123.22,123.43,46834.0,123.54,123.55,123.22,123.43,46834.0
2020-09-29 14:30:00,123.43,123.67,123.32,123.32,42954.0,123.43,123.67,123.32,123.32,42954.0
2020-09-29 15:00:00,123.33,123.46,123.09,123.17,54903.0,123.33,123.46,123.09,123.17,54903.0
2020-09-29 15:30:00,123.16,123.22,122.47,122.58,378365.0,123.16,123.22,122.47,122.58,378365.0
2020-09-30 09:30:00,123.79,127.59,123.07,127.29,358163.0,123.79,127.59,123.07,127.29,358163.0
2020-09-30 10:00:00,127.39,129.0,127.04,127.69,414741.0,127.39,129.0,127.04,127.69,414741.0
2020-09-30 10:30:00,127.72,128.54,127.5,127.55,136191.0,127.72,128.54,127.5,127.55,136191.0
2020-09-30 11:00:00,127.59,128.14,127.24,128.04,120948.0,127.59,128.14,127.24,128.04,120948.0
2020-09-30 11:30:00,128.05,128.16,127.12,127.14,98718.0,128.05,128.16,127.12,127.14,98718.0
2020-09-30 12:00:00,127.16,127.49,127.05,127.25,82178.0,127.16,127.49,127.05,127.25,82178.0
2020-09-30 12:30:00,127.26,127.28,126.56,126.9,83311.0,127.26,127.28,126.56,126.9,83311.0
2020-09-30 13:00:00,126.91,127.11,126.77,127.03,72311.0,126.91,127.11,126.77,127.03,72311.0
2020-09-30 13:30:00,127.04,127.77,127.04,127.76,103500.0,127.04,127.77,127.04,127.76,103500.0
2020-09-30 14:00:00,127.8,128.05,127.39,127.89,145196.0,127.8,128.05,127.39,127.89,145196.0
2020-09-30 14:30:00,127.87,127.87,126.5,127.24,111160.0,127.87,127.87,126.5,127.24,111160.0
2020-09-30 15:00:00,127.16,127.29,126.16,126.51,143952.0,127.16,127.29,126.16,126.51,143952.0
2020-09-30 15:30:00,126.51,127.0,126.22,126.59,510682.0,126.51,127.0,126.22,126.59,510682.0
2020-10-01 09:30:00,126.53,127.29,126.11,126.32,261134.0,126.53,127.29,126.11,126.32,261134.0
2020-10-01 10:00:00,126.28,126.44,125.75,125.87,95129.0,126.28,126.44,125.75,125.87,95129.0
2020-10-01 10:30:00,125.91,126.09,125.52,125.79,75452.0,125.91,126.09,125.52,125.79,75452.0
2020-10-01 11:00:00,125.84,126.36,125.65,126.36,64098.0,125.84,126.36,125.65,126.36,64098.0
2020-10-01 11:30:00,126.28,126.38,125.85,125.9,45230.0,126.28,126.38,125.85,125.9,45230.0
2020-10-01 12:00:00,125.89,126.15,125.71,125.97,45091.0,125.89,126.15,125.71,125.97,45091.0
2020-10-01 12:30:00,125.94,126.62,125.89,126.58,42641.0,125.94,126.62,125.89,126.58,42641.0
2020-10-01 13:00:00,126.55,127.03,126.55,126.9,61874.0,126.55,127.03,126.55,126.9,61874.0
2020-10-01 13:30:00,126.88,127.0,126.49,126.66,63407.0,126.88,127.0,126.49,126.66,63407.0
2020-10-01 14:00:00,126.7,127.0,126.17,126.59,55568.0,126.7,127.0,126.17,126.59,55568.0
2020-10-01 14:30:00,126.61,127.0,126.53,126.95,52747.0,126.61,127.0,126.53,126.95,52747.0
2020-10-01 15:00:00,127.0,127.12,126.55,126.74,55883.0,127.0,127.12,126.55,126.74,55883.0
2020-10-01 15:30:00,126.73,126.86,126.38,126.44,197542.0,126.73,126.86,126.38,126.44,197542.0
2020-10-02 09:30:00,124.66,125.32,124.17,125.18,147628.0,124.66,125.32,124.17,125.18,147628.0
2020-10-02 10:00:00,125.18,126.09,125.17,126.09,73086.0,125.18,126.09,125.17,126.09,73086.0
2020-10-02 10:30:00,126.05,126.06,125.48,125.96,44157.0,126.05,126.06,125.48,125.96,44157.0
2020-10-02 11:00:00,125.94,125.94,125.2,125.38,54624.0,125.94,125.94,125.2,125.38,54624.0
2020-10-02 11:30:00,125.3,125.32,124.18,124.21,80865.0,125.3,125.32,124.18,124.21,80865.0
2020-10-02 12:00:00,124.1,124.74,123.57,124.05,85882.0,124.1,124.74,123.57,124.05,85882.0
2020-10-02 12:30:00,124.09,124.19,123.6,123.9,77663.0,124.09,124.19,123.6,123.9,77663.0
2020-10-02 13:00:00,123.85,124.11,123.5,124.0,44851.0,123.85,124.11,123.5,124.0,44851.0
2020-10-02 13:30:00,124.04,124.11,123.55,123.72,46056.0,124.04,124.11,123.55,123.72,46056.0
2020-10-02 14:00:00,123.72,124.31,123.72,124.1,22054.0,123.72,124.31,123.72,124.1,22054.0
2020-10-02 14:30:00,124.09,124.89,123.83,124.87,71224.0,124.09,124.89,123.83,124.87,71224.0
2020-10-02 15:00:00,124.9,125.12,124.7,125.05,66385.0,124.9,125.12,124.7,125.05,66385.0
2020-10-02 15:30:00,125.02,125.18,124.49,124.61,407253.0,125.02,125.18,124.49,124.61,407253.0
2020-10-05 09:30:00,124.83,126.12,124.55,124.87,175033.0,124.83,126.12,124.55,124.87,175033.0
2020-10-05 10:00:00,124.73,125.03,124.1,124.32,67899.0,124.73,125.03,124.1,124.32,67899.0
2020-10-05 10:30:00,124.34,125.19,124.26,124.97,55965.0,124.34,125.19,124.26,124.97,55965.0
2020-10-05 11:00:00,124.9,125.45,124.8,125.23,35714.0,124.9,125.45,124.8,125.23,35714.0
2020-10-05 11:30:00,125.28,125.51,125.15,125.51,21930.0,125.28,125.51,125.15,125.51,21930.0
2020-10-05 12:00:00,125.53,125.71,125.51,125.63,27282.0,125.53,125.71,125.51,125.63,27282.0
2020-10-05 12:30:00,125.69,125.69,125.04,125.13,18073.0,125.69,125.69,125.04,125.13,18073.0
2020-10-05 13:00:00,125.12,125.2,124.97,125.2,19651.0,125.12,125.2,124.97,125.2,19651.0
2020-10-05 13:30:00,125.22,125.22,124.86,124.91,27011.0,125.22,125.22,124.86,124.91,27011.0
2020-10-05 14:00:00,124.89,124.89,124.42,124.67,60797.0,124.89,124.89,124.42,124.67,60797.0
2020-10-05 14:30:00,124.64,124.79,124.4,124.69,64921.0,124.64,124.79,124.4,124.69,64921.0
2020-10-05 15:00:00,124.71,125.07,124.51,125.01,53307.0,124.71,125.07,124.51,125.01,53307.0
2020-10-05 15:30:00,125.02,125.09,124.62,124.68,163978.0,125.02,125.09,124.62,124.68,163978.0
2020-10-06 09:30:00,124.98,125.88,124.18,125.79,154194.0,124.98,125.88,124.18,125.79,154194.0
2020-10-06 10:00:00,125.78,126.5,125.78,126.29,76865.0,125.78,126.5,125.78,126.29,76865.0
2020-10-06 10:30:00,126.28,126.94,126.24,126.75,103989.0,126.28,126.94,126.24,126.75,103989.0
2020-10-06 11:00:00,126.75,126.76,125.52,125.81,68102.0,126.75,126.76,125.52,125.81,68102.0
2020-10-06 11:30:00,125.77,126.0,125.54,125.77,63807.0,125.77,126.0,125.54,125.77,63807.0
2020-10-06 12:00:00,125.8,126.12,125.71,125.91,29903.0,125.8,126.12,125.71,125.91,29903.0
2020-10-06 12:30:00,126.0,126.31,125.87,126.28,30950.0,126.0,126.31,125.87,126.28,30950.0
2020-10-06 13:00:00,126.27,126.52,126.24,126.44,29216.0,126.27,126.52,126.24,126.44,29216.0
2020-10-06 13:30:00,126.44,126.58,126.33,126.52,30657.0,126.44,126.58,126.33,126.52,30657.0
2020-10-06 14:00:00,126.52,126.81,126.52,126.81,30908.0,126.52,126.81,126.52,126.81,30908.0
2020-10-06 14:30:00,126.81,127.08,125.2,125.94,152419.0,126.81,127.08,125.2,125.94,152419.0
2020-10-06 15:00:00,125.66,125.66,124.75,125.39,75560.0,125.66,125.66,124.75,125.39,75560.0
2020-10-06 15:30:00,125.33,125.72,124.58,124.84,161144.0,125.33,125.72,124.58,124.84,161144.0
2020-10-07 09:30:00,125.71,126.74,125.51,126.23,230716.0,125.71,126.74,125.51,126.23,230716.0
2020-10-07 10:00:00,126.28,126.5,125.76,125.78,69221.0,126.28,126.5,125.76,125.78,69221.0
2020-10-07 10:30:00,125.83,126.06,125.32,125.54,75941.0,125.83,126.06,125.32,125.54,75941.0
2020-10-07 11:00:00,125.57,125.83,125.43,125.61,96799.0,125.57,125.83,125.43,125.61,96799.0
2020-10-07 11:30:00,125.64,126.31,125.6,126.13,44842.0,125.64,126.31,125.6,126.13,44842.0
2020-10-07 12:00:00,126.25,126.74,125.45,125.59,83703.0,126.25,126.74,125.45,125.59,83703.0
2020-10-07 12:30:00,125.7,126.58,125.52,126.34,58334.0,125.7,126.58,125.52,126.34,58334.0
2020-10-07 13:00:00,126.49,126.53,126.3,126.43,32336.0,126.49,126.53,126.3,126.43,32336.0
2020-10-07 13:30:00,126.44,126.99,126.39,126.56,66743.0,126.44,126.99,126.39,126.56,66743.0
2020-10-07 14:00:00,126.57,126.59,126.21,126.23,31817.0,126.57,126.59,126.21,126.23,31817.0
2020-10-07 14:30:00,126.24,126.39,126.04,126.33,29301.0,126.24,126.39,126.04,126.33,29301.0
2020-10-07 15:00:00,126.33,126.67,126.3,126.42,58643.0,126.33,126.67,126.3,126.42,58643.0
2020-10-07 15:30:00,126.43,126.71,125.99,126.34,161493.0,126.43,126.71,125.99,126.34,161493.0
2020-10-08 09:30:00,128.7,128.7,126.96,127.03,202433.0,128.7,128.7,126.96,127.03,202433.0
2020-10-08 10:00:00,127.1,127.25,126.54,126.86,98461.0,127.1,127.25,126.54,126.86,98461.0
2020-10-08 10:30:00,126.89,127.07,126.72,127.0,47369.0,126.89,127.07,126.72,127.0,47369.0
2020-10-08 11:00:00,126.94,127.06,126.65,126.77,46141.0,126.94,127.06,126.65,126.77,46141.0
2020-10-08 11:30:00,126.75,127.0,126.58,126.83,28380.0,126.75,127.0,126.58,126.83,28380.0
2020-10-08 12:00:00,126.89,127.05,126.8,126.81,30544.0,126.89,127.05,126.8,126.81,30544.0
2020-10-08 12:30:00,126.8,126.86,126.56,126.69,43128.0,126.8,126.86,126.56,126.69,43128.0
2020-10-08 13:00:00,126.66,126.82,126.58,126.79,28433.0,126.66,126.82,126.58,126.79,28433.0
2020-10-08 13:30:00,126.78,126.98,126.72,126.87,35451.0,126.78,126.98,126.72,126.87,35451.0
2020-10-08 14:00:00,126.87,127.09,126.83,126.95,53200.0,126.87,127.09,126.83,126.95,53200.0
2020-10-08 14:30:00,126.99,127.12,126.88,126.95,33768.0,126.99,127.12,126.88,126.95,33768.0
2020-10-08 15:00:00,126.96,127.0,126.65,126.73,45249.0,126.96,127.0,126.65,126.73,45249.0
2020-10-08 15:30:00,126.76,126.79,126.39,126.75,112570.0,126.76,126.79,126.39,126.75,112570.0
2020-10-09 09:30:00,126.5,127.0,126.11,126.79,124237.0,126.5,127.0,126.11,126.79,124237.0
2020-10-09 10:00:00,126.87,127.2,126.53,127.19,120700.0,126.87,127.2,126.53,127.19,120700.0
2020-10-09 10:30:00,127.17,127.64,127.01,127.33,77768.0,127.17,127.64,127.01,127.33,77768.0
2020-10-09 11:00:00,127.39,127.58,127.03,127.14,34565.0,127.39,127.58,127.03,127.14,34565.0
2020-10-09 11:30:00,127.16,127.24,126.68,126.84,60907.0,127.16,127.24,126.68,126.84,60907.0
2020-10-09 12:00:00,126.87,126.97,126.49,126.55,52505.0,126.87,126.97,126.49,126.55,52505.0
2020-10-09 12:30:00,126.55,126.78,126.45,126.75,40282.0,126.55,126.78,126.45,126.75,40282.0
2020-10-09 13:00:00,126.76,126.95,126.72,126.75,32271.0,126.76,126.95,126.72,126.75,32271.0
2020-10-09 13:30:00,126.79,126.88,126.65,126.82,22157.0,126.79,126.88,126.65,126.82,22157.0
2020-10-09 14:00:00,126.8,126.86,126.54,126.65,33139.0,126.8,126.86,126.54,126.65,33139.0
2020-10-09 14:30:00,126.72,126.81,126.54,126.56,41565.0,126.72,126.81,126.54,126.56,41565.0
2020-10-09 15:00:00,126.55,126.76,126.25,126.68,38720.0,126.55,126.76,126.25,126.68,38720.0
2020-10-09 15:30:00,126.68,126.85,126.47,126.48,132380.0,126.68,126.85,126.47,126.48,132380.0
2020-10-12 09:30:00,129.03,129.1,127.13,128.28,474637.0,129.03,129.1,127.13,128.28,474637.0
2020-10-12 10:00:00,128.28,128.44,127.59,128.02,216583.0,128.28,128.44,127.59,128.02,216583.0
2020-10-12 10:30:00,128.01,128.47,127.84,128.26,155799.0,128.01,128.47,127.84,128.26,155799.0
2020-10-12 11:00:00,128.26,128.6,128.18,128.21,116041.0,128.26,128.6,128.18,128.21,116041.0
2020-10-12 11:30:00,128.23,128.4,127.4,127.48,138904.0,128.23,128.4,127.4,127.48,138904.0
2020-10-12 12:00:00,127.48,128.2,127.27,128.07,126504.0,127.48,128.2,127.27,128.07,126504.0
2020-10-12 12:30:00,128.06,128.63,128.02,128.28,71577.0,128.06,128.63,128.02,128.28,71577.0
2020-10-12 13:00:00,128.31,128.47,127.84,128.19,52126.0,128.31,128.47,127.84,128.19,52126.0
2020-10-12 13:30:00,128.26,128.51,128.16,128.44,62574.0,128.26,128.51,128.16,128.44,62574.0
2020-10-12 14:00:00,128.47,128.7,128.4,128.68,151215.0,128.47,128.7,128.4,128.68,151215.0
2020-10-12 14:30:00,128.68,128.85,128.21,128.39,156355.0,128.68,128.85,128.21,128.39,156355.0
2020-10-12 15:00:00,128.47,128.75,127.92,128.2,82259.0,128.47,128.75,127.92,128.2,82259.0
2020-10-12 15:30:00,128.21,128.27,127.67,127.69,307035.0,128.21,128.27,127.67,127.69,307035.0
2020-10-13 09:30:00,128.0,128.02,126.38,126.98,313516.0,128.0,128.02,126.38,126.98,313516.0
2020-10-13 10:00:00,127.0,127.03,126.54,126.87,94805.0,127.0,127.03,126.54,126.87,94805.0
2020-10-13 10:30:00,126.8,126.98,126.62,126.8,77432.0,126.8,126.98,126.62,126.8,77432.0
2020-10-13 11:00:00,126.84,127.25,126.69,126.94,68690.0,126.84,127.25,126.69,126.94,68690.0
2020-10-13 11:30:00,126.91,127.14,126.75,126.87,77431.0,126.91,127.14,126.75,126.87,77431.0
2020-10-13 12:00:00,126.84,127.04,126.63,126.97,24461.0,126.84,127.04,126.63,126.97,24461.0
2020-10-13 12:30:00,126.95,127.25,126.95,127.12,38411.0,126.95,127.25,126.95,127.12,38411.0
2020-10-13 13:00:00,127.12,127.22,126.81,126.94,35405.0,127.12,127.22,126.81,126.94,35405.0
2020-10-13 13:30:00,126.91,127.11,126.82,126.95,38828.0,126.91,127.11,126.82,126.95,38828.0
2020-10-13 14:00:00,126.89,127.08,126.82,126.89,37675.0,126.89,127.08,126.82,126.89,37675.0
2020-10-13 14:30:00,126.85,127.09,126.68,126.93,49496.0,126.85,127.09,126.68,126.93,49496.0
2020-10-13 15:00:00,126.95,127.44,126.94,127.27,58343.0,126.95,127.44,126.94,127.27,58343.0
2020-10-13 15:30:00,127.26,127.26,126.93,127.02,139623.0,127.26,127.26,126.93,127.02,139623.0
2020-10-14 09:30:00,127.8,133.43,127.35,133.43,898880.0,127.8,133.43,127.35,133.43,898880.0
2020-10-14 10:00:00,133.47,135.15,132.75,134.27,858761.0,133.47,135.15,132.75,134.27,858761.0
2020-10-14 10:30:00,134.33,137.47,134.27,137.17,1016932.0,134.33,137.47,134.27,137.17,1016932.0
2020-10-14 11:00:00,137.2,137.96,135.88,136.16,955680.0,137.2,137.96,135.88,136.16,955680.0
2020-10-14 11:30:00,136.18,138.78,135.85,138.78,917899.0,136.18,138.78,135.85,138.78,917899.0
2020-10-14 12:00:00,138.78,138.82,137.32,138.33,585282.0,138.78,138.82,137.32,138.33,585282.0
2020-10-14 12:30:00,138.33,138.98,137.52,137.88,353998.0,138.33,138.98,137.52,137.88,353998.0
2020-10-14 13:00:00,137.86,138.49,137.53,137.62,216614.0,137.86,138.49,137.53,137.62,216614.0
2020-10-14 13:30:00,137.63,137.68,136.94,137.55,195095.0,137.63,137.68,136.94,137.55,195095.0
2020-10-14 14:00:00,137.55,137.78,136.35,136.67,336748.0,137.55,137.78,136.35,136.67,336748.0
2020-10-14 14:30:00,136.63,136.99,136.37,136.8,219075.0,136.63,136.99,136.37,136.8,219075.0
2020-10-14 15:00:00,136.77,137.42,136.66,136.75,196778.0,136.77,137.42,136.66,136.75,196778.0
2020-10-14 15:30:00,136.78,137.25,135.8,136.07,711072.0,136.78,137.25,135.8,136.07,711072.0
2020-10-15 09:30:00,133.2,134.7,132.03,132.17,990206.0,133.2,134.7,132.03,132.17,990206.0
2020-10-15 10:00:00,132.1,132.5,130.55,130.7,761351.0,132.1,132.5,130.55,130.7,761351.0
2020-10-15 10:30:00,130.67,131.79,130.34,131.35,589971.0,130.67,131.79,130.34,131.35,589971.0
2020-10-15 11:00:00,131.45,132.39,131.11,131.25,644441.0,131.45,132.39,131.11,131.25,644441.0
2020-10-15 11:30:00,131.19,131.9,130.9,131.21,203643.0,131.19,131.9,130.9,131.21,203643.0
2020-10-15 12:00:00,131.24,131.31,130.51,130.74,261441.0,131.24,131.31,130.51,130.74,261441.0
2020-10-15 12:30:00,130.76,130.78,130.03,130.44,181590.0,130.76,130.78,130.03,130.44,181590.0
2020-10-15 13:00:00,130.47,130.55,129.74,130.18,126052.0,130.47,130.55,129.74,130.18,126052.0
2020-10-15 13:30:00,130.21,131.17,130.14,130.39,133475.0,130.21,131.17,130.14,130.39,133475.0
2020-10-15 14:00:00,130.35,130.76,130.16,130.24,91246.0,130.35,130.76,130.16,130.24,91246.0
2020-10-15 14:30:00,130.21,130.4,129.68,129.91,117485.0,130.21,130.4,129.68,129.91,117485.0
2020-10-15 15:00:00,129.9,130.48,129.73,130.36,133170.0,129.9,130.48,129.73,130.36,133170.0
2020-10-15 15:30:00,130.37,130.62,129.87,130.03,325095.0,130.37,130.62,129.87,130.03,325095.0
2020-10-16 09:30:00,131.89,132.62,130.37,132.61,451159.0,131.89,132.62,130.37,132.61,451159.0
2020-10-16 10:00:00,132.63,132.91,131.57,132.39,242605.0,132.63,132.91,131.57,132.39,242605.0
2020-10-16 10:30:00,132.49,132.59,130.9,130.9,180940.0,132.49,132.59,130.9,130.9,180940.0
2020-10-16 11:00:00,130.9,131.55,130.31,130.82,94175.0,130.9,131.55,130.31,130.82,94175.0
2020-10-16 11:30:00,130.76,131.54,130.53,131.41,77676.0,130.76,131.54,130.53,131.41,77676.0
2020-10-16 12:00:00,131.42,131.49,130.7,130.94,54798.0,131.42,131.49,130.7,130.94,54798.0
2020-10-16 12:30:00,130.94,131.25,130.79,131.19,44094.0,130.94,131.25,130.79,131.19,44094.0
2020-10-16 13:00:00,131.15,131.19,130.87,131.08,54743.0,131.15,131.19,130.87,131.08,54743.0
2020-10-16 13:30:00,131.14,131.48,131.07,131.25,47710.0,131.14,131.48,131.07,131.25,47710.0
2020-10-16 14:00:00,131.28,131.36,131.01,131.13,34546.0,131.28,131.36,131.01,131.13,34546.0
2020-10-16 14:30:00,131.1,131.5,131.03,131.47,46349.0,131.1,131.5,131.03,131.47,46349.0
2020-10-16 15:00:00,131.48,131.5,130.9,131.06,66088.0,131.48,131.5,130.9,131.06,66088.0
2020-10-16 15:30:00,131.08,131.19,130.23,130.34,268258.0,131.08,131.19,130.23,130.34,268258.0
2020-10-19 09:30:00,131.37,133.46,131.11,132.1,324869.0,131.37,133.46,131.11,132.1,324869.0
2020-10-19 10:00:00,132.08,132.14,130.07,130.15,215764.0,132.08,132.14,130.07,130.15,215764.0
2020-10-19 10:30:00,130.19,130.56,129.51,130.42,137308.0,130.19,130.56,129.51,130.42,137308.0
2020-10-19 11:00:00,130.41,130.88,130.11,130.32,65463.0,130.41,130.88,130.11,130.32,65463.0
2020-10-19 11:30:00,130.29,130.63,130.1,130.11,41115.0,130.29,130.63,130.1,130.11,41115.0
2020-10-19 12:00:00,130.1,130.31,129.6,129.72,42203.0,130.1,130.31,129.6,129.72,42203.0
2020-10-19 12:30:00,129.73,129.94,129.27,129.83,63090.0,129.73,129.94,129.27,129.83,63090.0
2020-10-19 13:00:00,129.84,130.03,129.55,129.83,28761.0,129.84,130.03,129.55,129.83,28761.0
2020-10-19 13:30:00,129.89,129.91,129.39,129.54,31178.0,129.89,129.91,129.39,129.54,31178.0
2020-10-19 14:00:00,129.6,129.79,129.36,129.52,35743.0,129.6,129.79,129.36,129.52,35743.0
2020-10-19 14:30:00,129.5,129.5,128.8,128.99,70885.0,129.5,129.5,128.8,128.99,70885.0
2020-10-19 15:00:00,129.0,129.14,128.7,129.09,95968.0,129.0,129.14,128.7,129.09,95968.0
2020-10-19 15:30:00,129.09,129.4,128.77,129.32,288558.0,129.09,129.4,128.77,129.32,288558.0
2020-10-20 09:30:00,130.12,131.22,129.81,131.04,207472.0,130.12,131.22,129.81,131.04,207472.0
2020-10-20 10:00:00,131.11,131.79,130.8,130.93,155373.0,131.11,131.79,130.8,130.93,155373.0
2020-10-20 10:30:00,130.93,131.5,130.83,131.5,74979.0,130.93,131.5,130.83,131.5,74979.0
2020-10-20 11:00:00,131.41,131.58,130.93,131.09,77244.0,131.41,131.58,130.93,131.09,77244.0
2020-10-20 11:30:00,131.12,131.26,130.19,130.3,82002.0,131.12,131.26,130.19,130.3,82002.0
2020-10-20 12:00:00,130.31,130.65,130.15,130.32,41212.0,130.31,130.65,130.15,130.32,41212.0
2020-10-20 12:30:00,130.3,130.66,130.14,130.19,54900.0,130.3,130.66,130.14,130.19,54900.0
2020-10-20 13:00:00,130.18,130.45,130.01,130.06,30264.0,130.18,130.45,130.01,130.06,30264.0
2020-10-20 13:30:00,130.1,130.1,129.12,129.14,64184.0,130.1,130.1,129.12,129.14,64184.0
2020-10-20 14:00:00,129.13,129.56,128.71,129.44,138068.0,129.13,129.56,128.71,129.44,138068.0
2020-10-20 14:30:00,129.48,129.8,129.15,129.21,55700.0,129.48,129.8,129.15,129.21,55700.0
2020-10-20 15:00:00,129.18,129.46,128.49,129.41,108670.0,129.18,129.46,128.49,129.41,108670.0
2020-10-20 15:30:00,129.36,130.14,129.23,130.09,261660.0,129.36,130.14,129.23,130.09,261660.0
2020-10-21 09:30:00,132.39,135.4,132.01,134.1,556222.0,132.39,135.4,132.01,134.1,556222.0
2020-10-21 10:00:00,134.19,135.54,133.78,135.46,346264.0,134.19,135.54,133.78,135.46,346264.0
2020-10-21 10:30:00,135.44,135.6,133.85,134.22,164207.0,135.44,135.6,133.85,134.22,164207.0
2020-10-21 11:00:00,134.28,134.33,132.64,132.82,202674.0,134.28,134.33,132.64,132.82,202674.0
2020-10-21 11:30:00,132.85,133.47,132.81,133.15,105695.0,132.85,133.47,132.81,133.15,105695.0
2020-10-21 12:00:00,133.17,134.0,133.01,133.7,69194.0,133.17,134.0,133.01,133.7,69194.0
2020-10-21 12:30:00,133.72,133.85,132.89,133.12,55991.0,133.72,133.85,132.89,133.12,55991.0
2020-10-21 13:00:00,133.05,133.94,132.94,133.94,65571.0,133.05,133.94,132.94,133.94,65571.0
2020-10-21 13:30:00,133.94,134.49,133.84,134.46,76194.0,133.94,134.49,133.84,134.46,76194.0
2020-10-21 14:00:00,134.42,135.19,134.36,135.07,166660.0,134.42,135.19,134.36,135.07,166660.0
2020-10-21 14:30:00,135.08,135.67,134.88,135.62,101039.0,135.08,135.67,134.88,135.62,101039.0
2020-10-21 15:00:00,135.66,136.17,135.41,135.92,163068.0,135.66,136.17,135.41,135.92,163068.0
2020-10-21 15:30:00,135.9,136.09,134.82,134.83,449634.0,135.9,136.09,134.82,134.83,449634.0
2020-10-22 09:30:00,134.85,135.13,132.63,133.05,272453.0,134.85,135.13,132.63,133.05,272453.0
2020-10-22 10:00:00,133.01,133.06,131.81,131.9,163453.0,133.01,133.06,131.81,131.9,163453.0
2020-10-22 10:30:00,131.9,131.9,130.48,131.11,183639.0,131.9,131.9,130.48,131.11,183639.0
2020-10-22 11:00:00,131.16,131.72,131.02,131.26,110840.0,131.16,131.72,131.02,131.26,110840.0
2020-10-22 11:30:00,131.26,131.82,131.1,131.58,106982.0,131.26,131.82,131.1,131.58,106982.0
2020-10-22 12:00:00,131.61,132.41,131.53,132.24,58652.0,131.61,132.41,131.53,132.24,58652.0
2020-10-22 12:30:00,132.22,132.24,131.77,132.02,49978.0,132.22,132.24,131.77,132.02,49978.0
2020-10-22 13:00:00,132.03,132.33,131.89,132.23,46352.0,132.03,132.33,131.89,132.23,46352.0
2020-10-22 13:30:00,132.28,132.95,131.95,132.93,81404.0,132.28,132.95,131.95,132.93,81404.0
2020-10-22 14:00:00,132.91,133.1,132.87,132.94,50072.0,132.91,133.1,132.87,132.94,50072.0
2020-10-22 14:30:00,132.93,132.98,132.55,132.62,32711.0,132.93,132.98,132.55,132.62,32711.0
2020-10-22 15:00:00,132.63,132.64,132.27,132.63,61070.0,132.63,132.64,132.27,132.63,61070.0
2020-10-22 15:30:00,132.63,133.02,132.07,132.87,330728.0,132.63,133.02,132.07,132.87,330728.0
2020-10-23 09:30:00,132.92,133.0,130.3,131.54,210724.0,132.92,133.0,130.3,131.54,210724.0
2020-10-23 10:00:00,131.43,132.31,130.97,132.1,64613.0,131.43,132.31,130.97,132.1,64613.0
2020-10-23 10:30:00,132.06,132.61,131.56,131.81,55584.0,132.06,132.61,131.56,131.81,55584.0
2020-10-23 11:00:00,131.9,132.16,131.46,131.55,30820.0,131.9,132.16,131.46,131.55,30820.0
2020-10-23 11:30:00,131.56,132.08,131.45,131.96,33050.0,131.56,132.08,131.45,131.96,33050.0
2020-10-23 12:00:00,131.91,132.6,131.82,132.55,53532.0,131.91,132.6,131.82,132.55,53532.0
2020-10-23 12:30:00,132.6,132.85,132.41,132.6,27076.0,132.6,132.85,132.41,132.6,27076.0
2020-10-23 13:00:00,132.55,133.14,132.54,133.14,32123.0,132.55,133.14,132.54,133.14,32123.0
2020-10-23 13:30:00,133.16,133.66,133.13,133.53,91892.0,133.16,133.66,133.13,133.53,91892.0
2020-10-23 14:00:00,133.52,133.57,133.15,133.5,59743.0,133.52,133.57,133.15,133.5,59743.0
2020-10-23 14:30:00,133.5,133.7,133.37,133.58,54190.0,133.5,133.7,133.37,133.58,54190.0
2020-10-23 15:00:00,133.61,134.15,133.59,133.96,125475.0,133.61,134.15,133.59,133.96,125475.0
2020-10-23 15:30:00,133.93,134.04,133.57,133.91,269345.0,133.93,134.04,133.57,133.91,269345.0
2020-10-26 09:30:00,132.85,134.9,132.3,133.44,317420.0,132.85,134.9,132.3,133.44,317420.0
2020-10-26 10:00:00,133.45,133.82,132.45,132.56,111756.0,133.45,133.82,132.45,132.56,111756.0
2020-10-26 10:30:00,132.57,133.07,132.22,132.52,135564.0,132.57,133.07,132.22,132.52,135564.0
2020-10-26 11:00:00,132.51,132.52,131.13,131.78,93300.0,132.51,132.52,131.13,131.78,93300.0
2020-10-26 11:30:00,131.62,132.35,131.48,131.91,51862.0,131.62,132.35,131.48,131.91,51862.0
2020-10-26 12:00:00,132.0,132.73,131.82,132.57,62035.0,132.0,132.73,131.82,132.57,62035.0
2020-10-26 12:30:00,132.52,132.54,132.04,132.1,53971.0,132.52,132.54,132.04,132.1,53971.0
2020-10-26 13:00:00,132.1,132.34,132.02,132.17,101580.0,132.1,132.34,132.02,132.17,101580.0
2020-10-26 13:30:00,132.16,132.74,132.06,132.68,134208.0,132.16,132.74,132.06,132.68,134208.0
2020-10-26 14:00:00,132.66,132.81,132.34,132.81,66373.0,132.66,132.81,132.34,132.81,66373.0
2020-10-26 14:30:00,132.78,133.25,132.68,132.94,64498.0,132.78,133.25,132.68,132.94,64498.0
2020-10-26 15:00:00,132.93,133.08,132.6,132.83,70310.0,132.93,133.08,132.6,132.83,70310.0
2020-10-26 15:30:00,132.87,133.09,132.12,132.94,390603.0,132.87,133.09,132.12,132.94,390603.0
2020-10-27 09:30:00,132.0,133.39,131.75,132.91,167243.0,132.0,133.39,131.75,132.91,167243.0
2020-10-27 10:00:00,132.91,133.59,132.6,133.17,132344.0,132.91,133.59,132.6,133.17,132344.0
2020-10-27 10:30:00,133.27,135.0,133.26,134.47,171882.0,133.27,135.0,133.26,134.47,171882.0
2020-10-27 11:00:00,134.41,135.31,134.07,134.27,166687.0,134.41,135.31,134.07,134.27,166687.0
2020-10-27 11:30:00,134.19,134.96,134.0,134.95,63172.0,134.19,134.96,134.0,134.95,63172.0
2020-10-27 12:00:00,134.92,134.92,134.17,134.3,50524.0,134.92,134.92,134.17,134.3,50524.0
2020-10-27 12:30:00,134.33,134.36,133.19,133.52,80225.0,134.33,134.36,133.19,133.52,80225.0
2020-10-27 13:00:00,133.52,133.97,133.36,133.79,36958.0,133.52,133.97,133.36,133.79,36958.0
2020-10-27 13:30:00,133.8,133.99,133.49,133.81,43135.0,133.8,133.99,133.49,133.81,43135.0
2020-10-27 14:00:00,133.88,134.17,133.88,134.07,78350.0,133.88,134.17,133.88,134.07,78350.0
2020-10-27 14:30:00,134.04,134.25,133.64,134.04,59399.0,134.04,134.25,133.64,134.04,59399.0
2020-10-27 15:00:00,134.04,134.66,133.8,134.53,70358.0,134.04,134.66,133.8,134.53,70358.0
2020-10-27 15:30:00,134.58,135.3,134.35,134.9,383391.0,134.58,135.3,134.35,134.9,383391.0
2020-10-28 09:30:00,132.1,132.43,128.02,130.59,702160.0,132.1,132.43,128.02,130.59,702160.0
2020-10-28 10:00:00,130.55,130.77,129.04,129.45,234004.0,130.55,130.77,129.04,129.45,234004.0
2020-10-28 10:30:00,129.35,131.24,129.28,130.68,311322.0,129.35,131.24,129.28,130.68,311322.0
2020-10-28 11:00:00,130.72,131.48,130.63,130.91,126606.0,130.72,131.48,130.63,130.91,126606.0
2020-10-28 11:30:00,130.76,131.15,130.34,130.85,84934.0,130.76,131.15,130.34,130.85,84934.0
2020-10-28 12:00:00,130.8,131.07,130.66,131.04,73669.0,130.8,131.07,130.66,131.04,73669.0
2020-10-28 12:30:00,131.04,131.54,130.97,131.28,93501.0,131.04,131.54,130.97,131.28,93501.0
2020-10-28 13:00:00,131.23,131.41,130.69,131.36,98614.0,131.23,131.41,130.69,131.36,98614.0
2020-10-28 13:30:00,131.4,131.63,131.19,131.52,86183.0,131.4,131.63,131.19,131.52,86183.0
2020-10-28 14:00:00,131.5,131.63,131.11,131.57,91791.0,131.5,131.63,131.11,131.57,91791.0
2020-10-28 14:30:00,131.57,131.85,131.18,131.74,91744.0,131.57,131.85,131.18,131.74,91744.0
2020-10-28 15:00:00,131.68,131.68,131.12,131.38,109435.0,131.68,131.68,131.12,131.38,109435.0
2020-10-28 15:30:00,131.39,131.91,130.43,130.73,583079.0,131.39,131.91,130.43,130.73,583079.0
2020-10-29 09:30:00,130.94,132.57,130.06,132.45,415425.0,130.94,132.57,130.06,132.45,415425.0
2020-10-29 10:00:00,132.34,132.61,131.69,132.22,242264.0,132.34,132.61,131.69,132.22,242264.0
2020-10-29 10:30:00,132.23,132.41,131.03,131.15,242241.0,132.23,132.41,131.03,131.15,242241.0
2020-10-29 11:00:00,131.12,131.3,130.67,131.05,128836.0,131.12,131.3,130.67,131.05,128836.0
2020-10-29 11:30:00,131.06,131.17,130.42,130.67,124220.0,131.06,131.17,130.42,130.67,124220.0
2020-10-29 12:00:00,130.67,130.75,130.13,130.26,101633.0,130.67,130.75,130.13,130.26,101633.0
2020-10-29 12:30:00,130.25,130.51,130.15,130.36,97434.0,130.25,130.51,130.15,130.36,97434.0
2020-10-29 13:00:00,130.37,131.34,130.26,131.34,69581.0,130.37,131.34,130.26,131.34,69581.0
2020-10-29 13:30:00,131.36,132.14,131.26,132.06,60144.0,131.36,132.14,131.26,132.06,60144.0
2020-10-29 14:00:00,132.07,132.43,131.71,132.29,47322.0,132.07,132.43,131.71,132.29,47322.0
2020-10-29 14:30:00,132.34,132.75,132.27,132.57,60352.0,132.34,132.75,132.27,132.57,60352.0
2020-10-29 15:00:00,132.6,132.77,132.24,132.42,49077.0,132.6,132.77,132.24,132.42,49077.0
2020-10-29 15:30:00,132.42,132.93,131.93,131.94,354960.0,132.42,132.93,131.93,131.94,354960.0
2020-10-30 09:30:00,131.2,131.9,130.47,131.68,242666.0,131.2,131.9,130.47,131.68,242666.0
2020-10-30 10:00:00,131.73,132.38,131.33,131.83,125371.0,131.73,132.38,131.33,131.83,125371.0
2020-10-30 10:30:00,131.74,132.03,130.93,131.35,201202.0,131.74,132.03,130.93,131.35,201202.0
2020-10-30 11:00:00,131.42,132.42,131.13,131.47,204027.0,131.42,132.42,131.13,131.47,204027.0
2020-10-30 11:30:00,131.48,132.01,131.24,131.99,108509.0,131.48,132.01,131.24,131.99,108509.0
2020-10-30 12:00:00,131.84,132.48,131.83,132.25,72633.0,131.84,132.48,131.83,132.25,72633.0
2020-10-30 12:30:00,132.23,132.23,131.57,131.82,81837.0,132.23,132.23,131.57,131.82,81837.0
2020-10-30 13:00:00,131.85,132.22,131.78,132.1,41788.0,131.85,132.22,131.78,132.1,41788.0
2020-10-30 13:30:00,132.09,132.25,131.63,132.11,46777.0,132.09,132.25,131.63,132.11,46777.0
2020-10-30 14:00:00,132.07,132.45,131.94,132.3,104061.0,132.07,132.45,131.94,132.3,104061.0
2020-10-30 14:30:00,132.2,132.76,132.2,132.41,91555.0,132.2,132.76,132.2,132.41,91555.0
2020-10-30 15:00:00,132.34,133.1,132.33,132.48,118384.0,132.34,133.1,132.33,132.48,118384.0
2020-10-30 15:30:00,132.5,133.31,132.09,133.05,766820.0,132.5,133.31,132.09,133.05,766820.0
2020-11-02 09:30:00,134.02,137.87,132.89,137.19,523271.0,134.02,137.87,132.89,137.19,523271.0
2020-11-02 10:00:00,137.19,137.48,135.73,136.05,258133.0,137.19,137.48,135.73,136.05,258133.0
2020-11-02 10:30:00,136.0,136.39,134.81,135.43,198230.0,136.0,136.39,134.81,135.43,198230.0
2020-11-02 11:00:00,135.43,135.55,134.3,134.51,111636.0,135.43,135.55,134.3,134.51,111636.0
2020-11-02 11:30:00,134.47,134.95,134.1,134.65,131830.0,134.47,134.95,134.1,134.65,131830.0
2020-11-02 12:00:00,134.65,135.08,134.27,134.97,102573.0,134.65,135.08,134.27,134.97,102573.0
2020-11-02 12:30:00,134.94,134.99,133.86,134.11,96628.0,134.94,134.99,133.86,134.11,96628.0
2020-11-02 13:00:00,134.11,134.21,133.53,133.76,57486.0,134.11,134.21,133.53,133.76,57486.0
2020-11-02 13:30:00,133.76,133.92,133.11,133.28,56985.0,133.76,133.92,133.11,133.28,56985.0
2020-11-02 14:00:00,133.28,133.69,133.2,133.64,43986.0,133.28,133.69,133.2,133.64,43986.0
2020-11-02 14:30:00,133.76,134.31,133.54,133.79,58071.0,133.76,134.31,133.54,133.79,58071.0
2020-11-02 15:00:00,133.83,133.96,133.42,133.66,93797.0,133.83,133.96,133.42,133.66,93797.0
2020-11-02 15:30:00,133.71,134.07,133.32,133.98,200985.0,133.71,134.07,133.32,133.98,200985.0
2020-11-03 09:30:00,134.66,134.68,131.0,132.61,372533.0,134.66,134.68,131.0,132.61,372533.0
2020-11-03 10:00:00,132.5,133.14,132.4,132.77,116344.0,132.5,133.14,132.4,132.77,116344.0
2020-11-03 10:30:00,132.86,133.17,132.59,133.08,96137.0,132.86,133.17,132.59,133.08,96137.0
2020-11-03 11:00:00,133.11,133.32,132.67,132.91,82733.0,133.11,133.32,132.67,132.91,82733.0
2020-11-03 11:30:00,132.83,133.91,132.81,133.84,64247.0,132.83,133.91,132.81,133.84,64247.0
2020-11-03 12:00:00,133.88,134.2,133.54,134.17,62263.0,133.88,134.2,133.54,134.17,62263.0
2020-11-03 12:30:00,134.16,134.42,133.86,134.14,96718.0,134.16,134.42,133.86,134.14,96718.0
2020-11-03 13:00:00,134.18,134.5,133.93,134.47,76656.0,134.18,134.5,133.93,134.47,76656.0
2020-11-03 13:30:00,134.49,134.49,134.06,134.09,71005.0,134.49,134.49,134.06,134.09,71005.0
2020-11-03 14:00:00,134.12,134.46,134.0,134.18,73352.0,134.12,134.46,134.0,134.18,73352.0
2020-11-03 14:30:00,134.12,134.69,134.07,134.55,67300.0,134.12,134.69,134.07,134.55,67300.0
2020-11-03 15:00:00,134.57,134.61,134.2,134.57,73617.0,134.57,134.61,134.2,134.57,73617.0
2020-11-03 15:30:00,134.6,134.96,133.95,134.04,230425.0,134.6,134.96,133.95,134.04,230425.0
2020-11-04 09:30:00,137.84,142.2,135.79,140.46,787446.0,137.84,142.2,135.79,140.46,787446.0
2020-11-04 10:00:00,140.54,142.62,140.45,141.33,398672.0,140.54,142.62,140.45,141.33,398672.0
2020-11-04 10:30:00,141.36,141.72,140.01,141.4,207777.0,141.36,141.72,140.01,141.4,207777.0
2020-11-04 11:00:00,141.37,141.5,140.1,140.1,162476.0,141.37,141.5,140.1,140.1,162476.0
2020-11-04 11:30:00,140.15,141.06,140.1,140.51,167731.0,140.15,141.06,140.1,140.51,167731.0
2020-11-04 12:00:00,140.5,142.45,140.39,142.31,228906.0,140.5,142.45,140.39,142.31,228906.0
2020-11-04 12:30:00,142.34,143.77,142.2,142.82,183704.0,142.34,143.77,142.2,142.82,183704.0
2020-11-04 13:00:00,142.88,143.1,142.14,142.9,101343.0,142.88,143.1,142.14,142.9,101343.0
2020-11-04 13:30:00,142.9,143.1,141.77,141.9,161211.0,142.9,143.1,141.77,141.9,161211.0
2020-11-04 14:00:00,141.94,142.03,140.67,140.67,140491.0,141.94,142.03,140.67,140.67,140491.0
2020-11-04 14:30:00,140.76,140.97,140.02,140.53,150253.0,140.76,140.97,140.02,140.53,150253.0
2020-11-04 15:00:00,140.53,140.63,139.41,139.64,222148.0,140.53,140.63,139.41,139.64,222148.0
2020-11-04 15:30:00,139.65,140.34,139.13,140.31,418682.0,139.65,140.34,139.13,140.31,418682.0
2020-11-05 09:30:00,144.96,145.05,142.88,143.57,610112.0,144.96,145.05,142.88,143.57,610112.0
2020-11-05 10:00:00,143.62,143.81,141.9,142.42,371038.0,143.62,143.81,141.9,142.42,371038.0
2020-11-05 10:30:00,142.45,143.3,142.35,143.26,244435.0,142.45,143.3,142.35,143.26,244435.0
2020-11-05 11:00:00,143.28,144.08,143.04,143.82,146053.0,143.28,144.08,143.04,143.82,146053.0
2020-11-05 11:30:00,143.75,143.93,143.14,143.86,100309.0,143.75,143.93,143.14,143.86,100309.0
2020-11-05 12:00:00,143.95,144.29,143.29,143.89,91229.0,143.95,144.29,143.29,143.89,91229.0
2020-11-05 12:30:00,143.97,144.69,143.81,143.87,127971.0,143.97,144.69,143.81,143.87,127971.0
2020-11-05 13:00:00,143.94,144.39,143.74,143.88,96699.0,143.94,144.39,143.74,143.88,96699.0
2020-11-05 13:30:00,143.88,144.6,143.75,144.5,85445.0,143.88,144.6,143.75,144.5,85445.0
2020-11-05 14:00:00,144.43,145.0,144.24,144.87,131755.0,144.43,145.0,144.24,144.87,131755.0
2020-11-05 14:30:00,144.82,145.0,144.27,144.51,149593.0,144.82,145.0,144.27,144.51,149593.0
2020-11-05 15:00:00,144.46,144.96,144.13,144.62,172923.0,144.46,144.96,144.13,144.62,172923.0
2020-11-05 15:30:00,144.57,144.7,143.86,143.86,409765.0,144.57,144.7,143.86,143.86,409765.0
2020-11-06 09:30:00,143.86,145.36,142.63,143.78,367086.0,143.86,145.36,142.63,143.78,367086.0
2020-11-06 10:00:00,143.9,144.89,143.64,144.13,147106.0,143.9,144.89,143.64,144.13,147106.0
2020-11-06 10:30:00,144.11,144.18,142.54,142.55,158674.0,144.11,144.18,142.54,142.55,158674.0
2020-11-06 11:00:00,142.59,143.61,142.12,142.67,120156.0,142.59,143.61,142.12,142.67,120156.0
2020-11-06 11:30:00,142.79,143.1,141.79,142.06,110840.0,142.79,143.1,141.79,142.06,110840.0
2020-11-06 12:00:00,142.11,142.67,141.94,142.53,93902.0,142.11,142.67,141.94,142.53,93902.0
2020-11-06 12:30:00,142.57,142.98,142.35,142.74,56198.0,142.57,142.98,142.35,142.74,56198.0
2020-11-06 13:00:00,142.73,143.38,142.69,143.09,32000.0,142.73,143.38,142.69,143.09,32000.0
2020-11-06 13:30:00,143.07,143.25,142.86,143.04,23527.0,143.07,143.25,142.86,143.04,23527.0
2020-11-06 14:00:00,143.13,143.68,143.03,143.61,39266.0,143.13,143.68,143.03,143.61,39266.0
2020-11-06 14:30:00,143.63,143.87,143.06,143.28,69455.0,143.63,143.87,143.06,143.28,69455.0
2020-11-06 15:00:00,143.3,143.5,142.89,143.1,72876.0,143.3,143.5,142.89,143.1,72876.0
2020-11-06 15:30:00,143.08,144.1,142.81,144.03,278928.0,143.08,144.1,142.81,144.03,278928.0
2020-11-09 09:30:00,148.33,148.38,143.06,144.98,483665.0,148.33,148.38,143.06,144.98,483665.0
2020-11-09 10:00:00,145.15,146.99,144.45,146.99,227856.0,145.15,146.99,144.45,146.99,227856.0
2020-11-09 10:30:00,146.93,147.0,145.5,146.43,158397.0,146.93,147.0,145.5,146.43,158397.0
2020-11-09 11:00:00,146.3,146.95,145.11,146.74,109980.0,146.3,146.95,145.11,146.74,109980.0
2020-11-09 11:30:00,146.77,146.78,145.22,145.34,104716.0,146.77,146.78,145.22,145.34,104716.0
2020-11-09 12:00:00,145.46,145.73,144.4,145.3,79655.0,145.46,145.73,144.4,145.3,79655.0
2020-11-09 12:30:00,145.3,146.1,145.22,145.43,70866.0,145.3,146.1,145.22,145.43,70866.0
2020-11-09 13:00:00,145.34,146.26,145.33,145.67,56594.0,145.34,146.26,145.33,145.67,56594.0
2020-11-09 13:30:00,145.73,145.93,145.24,145.6,42240.0,145.73,145.93,145.24,145.6,42240.0
2020-11-09 14:00:00,145.56,145.65,145.05,145.35,69197.0,145.56,145.65,145.05,145.35,69197.0
2020-11-09 14:30:00,145.28,145.9,145.08,145.81,74445.0,145.28,145.9,145.08,145.81,74445.0
2020-11-09 15:00:00,145.86,146.35,145.51,145.57,99787.0,145.86,146.35,145.51,145.57,99787.0
2020-11-09 15:30:00,145.62,145.97,144.14,144.29,348187.0,145.62,145.97,144.14,144.29,348187.0
2020-11-10 09:30:00,141.2,145.44,141.2,142.35,451146.0,141.2,145.44,141.2,142.35,451146.0
2020-11-10 10:00:00,142.3,143.09,141.59,142.49,198309.0,142.3,143.09,141.59,142.49,198309.0
2020-11-10 10:30:00,142.5,143.0,141.9,142.33,222441.0,142.5,143.0,141.9,142.33,222441.0
2020-11-10 11:00:00,142.28,142.9,141.7,142.9,253465.0,142.28,142.9,141.7,142.9,253465.0
2020-11-10 11:30:00,142.92,143.62,142.56,142.67,172805.0,142.92,143.62,142.56,142.67,172805.0
2020-11-10 12:00:00,142.66,143.86,142.57,143.78,88046.0,142.66,143.86,142.57,143.78,88046.0
2020-11-10 12:30:00,143.8,144.73,143.73,143.76,67819.0,143.8,144.73,143.73,143.76,67819.0
2020-11-10 13:00:00,143.75,144.18,142.35,142.47,71017.0,143.75,144.18,142.35,142.47,71017.0
2020-11-10 13:30:00,142.47,143.25,142.26,142.9,56723.0,142.47,143.25,142.26,142.9,56723.0
2020-11-10 14:00:00,142.95,143.34,142.04,142.43,80902.0,142.95,143.34,142.04,142.43,80902.0
2020-11-10 14:30:00,142.45,143.14,142.26,142.6,58733.0,142.45,143.14,142.26,142.6,58733.0
2020-11-10 15:00:00,142.59,142.88,142.34,142.63,100511.0,142.59,142.88,142.34,142.63,100511.0
2020-11-10 15:30:00,142.62,143.24,142.6,143.13,470713.0,142.62,143.24,142.6,143.13,470713.0
2020-11-11 09:30:00,142.6,143.27,140.68,141.48,470419.0,142.6,143.27,140.68,141.48,470419.0
2020-11-11 10:00:00,141.35,143.44,141.13,142.44,152620.0,141.35,143.44,141.13,142.44,152620.0
2020-11-11 10:30:00,142.45,143.08,141.57,142.64,150564.0,142.45,143.08,141.57,142.64,150564.0
2020-11-11 11:00:00,142.62,143.08,141.92,142.75,125996.0,142.62,143.08,141.92,142.75,125996.0
2020-11-11 11:30:00,142.75,143.09,142.19,142.95,78399.0,142.75,143.09,142.19,142.95,78399.0
2020-11-11 12:00:00,142.95,143.09,142.69,142.96,57153.0,142.95,143.09,142.69,142.96,57153.0
2020-11-11 12:30:00,142.91,143.33,142.81,143.04,41850.0,142.91,143.33,142.81,143.04,41850.0
2020-11-11 13:00:00,143.06,143.19,142.76,142.95,55995.0,143.06,143.19,142.76,142.95,55995.0
2020-11-11 13:30:00,142.95,143.17,142.73,142.79,88873.0,142.95,143.17,142.73,142.79,88873.0
2020-11-11 14:00:00,142.75,143.15,142.73,142.92,65764.0,142.75,143.15,142.73,142.92,65764.0
2020-11-11 14:30:00,142.94,143.35,142.89,143.11,52681.0,142.94,143.35,142.89,143.11,52681.0
2020-11-11 15:00:00,143.1,143.27,142.87,143.0,60283.0,143.1,143.27,142.87,143.0,60283.0
2020-11-11 15:30:00,142.93,143.21,142.81,143.06,246625.0,142.93,143.21,142.81,143.06,246625.0
2020-11-12 09:30:00,144.27,145.72,143.25,144.94,294906.0,144.27,145.72,143.25,144.94,294906.0
2020-11-12 10:00:00,144.94,145.89,144.65,145.26,83369.0,144.94,145.89,144.65,145.26,83369.0
2020-11-12 10:30:00,145.28,145.99,145.1,145.1,81061.0,145.28,145.99,145.1,145.1,81061.0
2020-11-12 11:00:00,145.09,145.41,144.73,144.8,68245.0,145.09,145.41,144.73,144.8,68245.0
2020-11-12 11:30:00,144.84,145.12,144.41,144.87,48818.0,144.84,145.12,144.41,144.87,48818.0
2020-11-12 12:00:00,144.8,144.87,144.23,144.41,33879.0,144.8,144.87,144.23,144.41,33879.0
2020-11-12 12:30:00,144.34,144.79,143.79,144.19,42963.0,144.34,144.79,143.79,144.19,42963.0
2020-11-12 13:00:00,144.17,144.46,143.68,143.7,26454.0,144.17,144.46,143.68,143.7,26454.0
2020-11-12 13:30:00,143.65,144.47,143.63,144.29,44943.0,143.65,144.47,143.63,144.29,44943.0
2020-11-12 14:00:00,144.37,144.58,143.22,143.27,50957.0,144.37,144.58,143.22,143.27,50957.0
2020-11-12 14:30:00,143.2,143.57,142.6,142.62,45896.0,143.2,143.57,142.6,142.62,45896.0
2020-11-12 15:00:00,142.58,142.71,142.08,142.08,56832.0,142.58,142.71,142.08,142.08,56832.0
2020-11-12 15:30:00,142.05,142.79,142.0,142.56,342769.0,142.05,142.79,142.0,142.56,342769.0
2020-11-13 09:30:00,144.51,144.7,142.5,144.28,283207.0,144.51,144.7,142.5,144.28,283207.0
2020-11-13 10:00:00,144.39,144.42,143.6,144.1,126980.0,144.39,144.42,143.6,144.1,126980.0
2020-11-13 10:30:00,144.09,144.23,143.34,143.6,92979.0,144.09,144.23,143.34,143.6,92979.0
2020-11-13 11:00:00,143.67,144.07,143.46,143.9,72038.0,143.67,144.07,143.46,143.9,72038.0
2020-11-13 11:30:00,143.91,144.15,143.29,144.13,62596.0,143.91,144.15,143.29,144.13,62596.0
2020-11-13 12:00:00,144.16,144.33,143.55,143.56,58283.0,144.16,144.33,143.55,143.56,58283.0
2020-11-13 12:30:00,143.58,144.05,143.51,143.93,42580.0,143.58,144.05,143.51,143.93,42580.0
2020-11-13 13:00:00,143.88,143.92,143.32,143.41,55321.0,143.88,143.92,143.32,143.41,55321.0
2020-11-13 13:30:00,143.44,143.44,143.05,143.25,52625.0,143.44,143.44,143.05,143.25,52625.0
2020-11-13 14:00:00,143.25,143.96,142.81,143.89,78043.0,143.25,143.96,142.81,143.89,78043.0
2020-11-13 14:30:00,143.97,144.17,143.54,144.12,65570.0,143.97,144.17,143.54,144.12,65570.0
2020-11-13 15:00:00,144.12,144.39,143.98,144.24,102401.0,144.12,144.39,143.98,144.24,102401.0
2020-11-13 15:30:00,144.28,145.2,144.25,145.06,284067.0,144.28,145.2,144.25,145.06,284067.0
2020-11-16 09:30:00,146.71,148.8,146.23,148.34,676967.0,146.71,148.8,146.23,148.34,676967.0
2020-11-16 10:00:00,148.3,151.18,148.23,150.01,431875.0,148.3,151.18,148.23,150.01,431875.0
2020-11-16 10:30:00,150.03,150.18,148.96,149.62,226979.0,150.03,150.18,148.96,149.62,226979.0
2020-11-16 11:00:00,149.58,149.9,148.16,148.25,136871.0,149.58,149.9,148.16,148.25,136871.0
2020-11-16 11:30:00,148.27,148.41,147.38,147.64,187756.0,148.27,148.41,147.38,147.64,187756.0
2020-11-16 12:00:00,147.71,148.48,147.52,148.24,111921.0,147.71,148.48,147.52,148.24,111921.0
2020-11-16 12:30:00,148.21,148.21,147.18,147.21,72262.0,148.21,148.21,147.18,147.21,72262.0
2020-11-16 13:00:00,147.19,147.19,146.33,146.33,106872.0,147.19,147.19,146.33,146.33,106872.0
2020-11-16 13:30:00,146.38,147.1,146.22,146.98,84810.0,146.38,147.1,146.22,146.98,84810.0
2020-11-16 14:00:00,146.99,147.77,146.45,147.65,81119.0,146.99,147.77,146.45,147.65,81119.0
2020-11-16 14:30:00,147.65,147.97,147.42,147.97,113447.0,147.65,147.97,147.42,147.97,113447.0
2020-11-16 15:00:00,147.89,147.94,146.73,147.82,183206.0,147.89,147.94,146.73,147.82,183206.0
2020-11-16 15:30:00,147.82,148.4,147.63,147.84,473927.0,147.82,148.4,147.63,147.84,473927.0
2020-11-17 09:30:00,144.98,145.48,141.39,142.48,843562.0,144.98,145.48,141.39,142.48,843562.0
2020-11-17 10:00:00,142.48,142.71,141.02,142.15,406597.0,142.48,142.71,141.02,142.15,406597.0
2020-11-17 10:30:00,142.21,142.86,141.86,142.86,214453.0,142.21,142.86,141.86,142.86,214453.0
2020-11-17 11:00:00,142.79,144.46,142.38,144.24,186014.0,142.79,144.46,142.38,144.24,186014.0
2020-11-17 11:30:00,144.23,145.11,143.92,144.54,222028.0,144.23,145.11,143.92,144.54,222028.0
2020-11-17 12:00:00,144.49,144.8,143.42,143.79,126963.0,144.49,144.8,143.42,143.79,126963.0
2020-11-17 12:30:00,143.75,143.91,143.12,143.49,121307.0,143.75,143.91,143.12,143.49,121307.0
2020-11-17 13:00:00,143.49,144.12,143.4,143.79,79768.0,143.49,144.12,143.4,143.79,79768.0
2020-11-17 13:30:00,143.8,144.55,143.61,144.23,96710.0,143.8,144.55,143.61,144.23,96710.0
2020-11-17 14:00:00,144.22,144.64,143.91,144.14,97274.0,144.22,144.64,143.91,144.14,97274.0
2020-11-17 14:30:00,144.18,144.38,143.75,144.01,80323.0,144.18,144.38,143.75,144.01,80323.0
2020-11-17 15:00:00,144.04,144.21,143.5,144.06,144747.0,144.04,144.21,143.5,144.06,144747.0
2020-11-17 15:30:00,144.03,144.16,143.7,143.92,391555.0,144.03,144.16,143.7,143.92,391555.0
2020-11-18 09:30:00,143.53,145.56,142.96,143.52,420698.0,143.53,145.56,142.96,143.52,420698.0
2020-11-18 10:00:00,143.49,145.06,143.46,144.71,165746.0,143.49,145.06,143.46,144.71,165746.0
2020-11-18 10:30:00,144.75,146.29,144.68,145.68,182298.0,144.75,146.29,144.68,145.68,182298.0
2020-11-18 11:00:00,145.67,146.1,145.46,145.57,84031.0,145.67,146.1,145.46,145.57,84031.0
2020-11-18 11:30:00,145.58,145.96,144.98,145.88,152207.0,145.58,145.96,144.98,145.88,152207.0
2020-11-18 12:00:00,145.89,146.82,145.7,146.79,181839.0,145.89,146.82,145.7,146.79,181839.0
2020-11-18 12:30:00,146.81,147.29,146.55,146.58,155155.0,146.81,147.29,146.55,146.58,155155.0
2020-11-18 13:00:00,146.53,146.96,145.84,145.84,116369.0,146.53,146.96,145.84,145.84,116369.0
2020-11-18 13:30:00,145.91,146.57,145.18,145.18,143552.0,145.91,146.57,145.18,145.18,143552.0
2020-11-18 14:00:00,145.15,145.2,143.94,144.78,419389.0,145.15,145.2,143.94,144.78,419389.0
2020-11-18 14:30:00,144.76,144.89,142.86,142.99,690456.0,144.76,144.89,142.86,142.99,690456.0
2020-11-18 15:00:00,143.08,143.3,142.59,142.96,583196.0,143.08,143.3,142.59,142.96,583196.0
2020-11-18 15:30:00,142.96,143.09,141.95,142.06,1009449.0,142.96,143.09,141.95,142.06,1009449.0
2020-11-19 09:30:00,138.86,139.0,135.25,137.52,1048576.0,138.86,139.0,135.25,137.52,1048576.0
2020-11-19 10:00:00,137.57,138.0,136.61,137.52,319993.0,137.57,138.0,136.61,137.52,319993.0
2020-11-19 10:30:00,137.52,137.61,136.18,136.3,338734.0,137.52,137.61,136.18,136.3,338734.0
2020-11-19 11:00:00,136.28,137.31,135.68,136.98,220383.0,136.28,137.31,135.68,136.98,220383.0
2020-11-19 11:30:00,137.0,137.43,136.6,137.36,171465.0,137.0,137.43,136.6,137.36,171465.0
2020-11-19 12:00:00,137.38,137.63,137.15,137.42,125952.0,137.38,137.63,137.15,137.42,125952.0
2020-11-19 12:30:00,137.36,138.08,137.33,137.94,169664.0,137.36,138.08,137.33,137.94,169664.0
2020-11-19 13:00:00,137.97,138.52,137.81,138.4,147855.0,137.97,138.52,137.81,138.4,147855.0
2020-11-19 13:30:00,138.4,138.51,137.34,137.48,134726.0,138.4,138.51,137.34,137.48,134726.0
2020-11-19 14:00:00,137.48,137.75,137.3,137.58,74977.0,137.48,137.75,137.3,137.58,74977.0
2020-11-19 14:30:00,137.55,137.84,136.9,137.12,145689.0,137.55,137.84,136.9,137.12,145689.0
2020-11-19 15:00:00,137.11,137.11,136.3,136.34,184575.0,137.11,137.11,136.3,136.34,184575.0
2020-11-19 15:30:00,136.35,136.94,136.17,136.51,462274.0,136.35,136.94,136.17,136.51,462274.0
2020-11-20 09:30:00,137.43,137.97,136.28,136.5,340873.0,137.43,137.97,136.28,136.5,340873.0
2020-11-20 10:00:00,136.5,137.39,136.26,136.8,370257.0,136.5,137.39,136.26,136.8,370257.0
2020-11-20 10:30:00,136.96,137.25,136.59,136.84,159023.0,136.96,137.25,136.59,136.84,159023.0
2020-11-20 11:00:00,136.88,137.16,136.73,136.78,161378.0,136.88,137.16,136.73,136.78,161378.0
2020-11-20 11:30:00,136.78,136.79,136.5,136.56,125293.0,136.78,136.79,136.5,136.56,125293.0
2020-11-20 12:00:00,136.54,136.83,136.38,136.41,143612.0,136.54,136.83,136.38,136.41,143612.0
2020-11-20 12:30:00,136.42,136.65,136.13,136.49,122411.0,136.42,136.65,136.13,136.49,122411.0
2020-11-20 13:00:00,136.51,136.55,136.25,136.47,137243.0,136.51,136.55,136.25,136.47,137243.0
2020-11-20 13:30:00,136.5,136.63,136.31,136.5,84331.0,136.5,136.63,136.31,136.5,84331.0
2020-11-20 14:00:00,136.51,136.63,136.25,136.32,83302.0,136.51,136.63,136.25,136.32,83302.0
2020-11-20 14:30:00,136.31,136.52,136.24,136.33,112044.0,136.31,136.52,136.24,136.33,112044.0
2020-11-20 15:00:00,136.34,136.83,136.09,136.8,171954.0,136.34,136.83,136.09,136.8,171954.0
2020-11-20 15:30:00,136.78,137.07,136.0,136.0,787974.0,136.78,137.07,136.0,136.0,787974.0
2020-11-23 09:30:00,136.21,136.74,133.85,134.17,499871.0,136.21,136.74,133.85,134.17,499871.0
2020-11-23 10:00:00,134.29,134.31,133.04,133.2,389959.0,134.29,134.31,133.04,133.2,389959.0
2020-11-23 10:30:00,133.18,133.58,132.73,133.49,339805.0,133.18,133.58,132.73,133.49,339805.0
2020-11-23 11:00:00,133.49,133.7,132.6,133.42,209182.0,133.49,133.7,132.6,133.42,209182.0
2020-11-23 11:30:00,133.43,134.28,133.25,134.21,137797.0,133.43,134.28,133.25,134.21,137797.0
2020-11-23 12:00:00,134.15,134.18,133.6,133.6,60092.0,134.15,134.18,133.6,133.6,60092.0
2020-11-23 12:30:00,133.6,133.89,133.44,133.79,69712.0,133.6,133.89,133.44,133.79,69712.0
2020-11-23 13:00:00,133.81,134.22,133.62,133.7,108353.0,133.81,134.22,133.62,133.7,108353.0
2020-11-23 13:30:00,133.68,133.68,133.19,133.59,183902.0,133.68,133.68,133.19,133.59,183902.0
2020-11-23 14:00:00,133.57,133.69,133.22,133.37,118946.0,133.57,133.69,133.22,133.37,118946.0
2020-11-23 14:30:00,133.37,133.62,133.18,133.56,153540.0,133.37,133.62,133.18,133.56,153540.0
2020-11-23 15:00:00,133.56,133.64,133.2,133.25,153904.0,133.56,133.64,133.2,133.25,153904.0
2020-11-23 15:30:00,133.24,133.25,132.5,133.13,537098.0,133.24,133.25,132.5,133.13,537098.0
2020-11-24 09:30:00,134.7,135.38,133.73,133.81,432405.0,134.7,135.38,133.73,133.81,432405.0
2020-11-24 10:00:00,133.85,133.98,132.46,132.94,295152.0,133.85,133.98,132.46,132.94,295152.0
2020-11-24 10:30:00,132.94,133.41,132.44,133.4,193484.0,132.94,133.41,132.44,133.4,193484.0
2020-11-24 11:00:00,133.4,134.26,133.05,134.03,172546.0,133.4,134.26,133.05,134.03,172546.0
2020-11-24 11:30:00,134.03,134.03,133.15,133.28,105150.0,134.03,134.03,133.15,133.28,105150.0
2020-11-24 12:00:00,133.3,133.66,132.94,133.66,82938.0,133.3,133.66,132.94,133.66,82938.0
2020-11-24 12:30:00,133.69,134.0,133.17,133.65,78437.0,133.69,134.0,133.17,133.65,78437.0
2020-11-24 13:00:00,133.65,133.78,133.22,133.74,58905.0,133.65,133.78,133.22,133.74,58905.0
2020-11-24 13:30:00,133.74,133.9,133.53,133.7,54123.0,133.74,133.9,133.53,133.7,54123.0
2020-11-24 14:00:00,133.7,134.08,133.59,133.83,73823.0,133.7,134.08,133.59,133.83,73823.0
2020-11-24 14:30:00,133.86,134.04,133.76,133.86,71687.0,133.86,134.04,133.76,133.86,71687.0
2020-11-24 15:00:00,133.88,134.09,133.7,134.03,96606.0,133.88,134.09,133.7,134.03,96606.0
2020-11-24 15:30:00,134.04,134.47,133.94,134.47,317000.0,134.04,134.47,133.94,134.47,317000.0
2020-11-25 09:30:00,133.07,133.89,132.25,132.96,312653.0,133.07,133.89,132.25,132.96,312653.0
2020-11-25 10:00:00,132.95,133.96,132.56,133.87,138482.0,132.95,133.96,132.56,133.87,138482.0
2020-11-25 10:30:00,133.89,134.28,133.56,134.2,185461.0,133.89,134.28,133.56,134.2,185461.0
2020-11-25 11:00:00,134.19,134.38,133.88,134.08,120787.0,134.19,134.38,133.88,134.08,120787.0
2020-11-25 11:30:00,134.11,134.76,134.11,134.63,268065.0,134.11,134.76,134.11,134.63,268065.0
2020-11-25 12:00:00,134.66,135.03,134.5,134.8,155912.0,134.66,135.03,134.5,134.8,155912.0
2020-11-25 12:30:00,134.83,135.04,134.75,134.95,67794.0,134.83,135.04,134.75,134.95,67794.0
2020-11-25 13:00:00,134.93,135.31,134.9,135.18,146334.0,134.93,135.31,134.9,135.18,146334.0
2020-11-25 13:30:00,135.18,135.39,135.05,135.22,70983.0,135.18,135.39,135.05,135.22,70983.0
2020-11-25 14:00:00,135.25,135.36,135.03,135.29,99417.0,135.25,135.36,135.03,135.29,99417.0
2020-11-25 14:30:00,135.3,135.66,135.25,135.45,105969.0,135.3,135.66,135.25,135.45,105969.0
2020-11-25 15:00:00,135.44,135.72,135.3,135.66,63439.0,135.44,135.72,135.3,135.66,63439.0
2020-11-25 15:30:00,135.67,136.2,135.49,136.0,298865.0,135.67,136.2,135.49,136.0,298865.0
2020-11-27 09:30:00,136.75,137.77,135.09,137.65,473390.0,136.75,137.77,135.09,137.65,473390.0
2020-11-27 10:00:00,137.65,138.95,137.56,138.71,396402.0,137.65,138.95,137.56,138.71,396402.0
2020-11-27 10:30:00,138.71,139.7,138.7,139.56,340376.0,138.71,139.7,138.7,139.56,340376.0
2020-11-27 11:00:00,139.56,139.68,139.33,139.36,229980.0,139.56,139.68,139.33,139.36,229980.0
2020-11-27 11:30:00,139.36,139.97,139.12,139.93,259104.0,139.36,139.97,139.12,139.93,259104.0
2020-11-27 12:00:00,139.93,139.98,139.43,139.71,196005.0,139.93,139.98,139.43,139.71,196005.0
2020-11-27 12:30:00,139.72,139.99,139.11,139.42,374299.0,139.72,139.99,139.11,139.42,374299.0
2020-11-30 09:30:00,137.23,138.21,135.01,137.43,617696.0,137.23,138.21,135.01,137.43,617696.0
2020-11-30 10:00:00,137.46,138.28,137.0,137.9,266688.0,137.46,138.28,137.0,137.9,266688.0
2020-11-30 10:30:00,137.88,138.05,136.8,136.9,281640.0,137.88,138.05,136.8,136.9,281640.0
2020-11-30 11:00:00,136.89,137.33,136.7,136.87,168887.0,136.89,137.33,136.7,136.87,168887.0
2020-11-30 11:30:00,136.83,137.65,136.74,136.96,154502.0,136.83,137.65,136.74,136.96,154502.0
2020-11-30 12:00:00,136.96,137.2,136.65,137.11,141815.0,136.96,137.2,136.65,137.11,141815.0
2020-11-30 12:30:00,137.08,137.36,136.81,137.21,110713.0,137.08,137.36,136.81,137.21,110713.0
2020-11-30 13:00:00,137.21,137.23,136.88,137.15,81109.0,137.21,137.23,136.88,137.15,81109.0
2020-11-30 13:30:00,137.16,137.56,137.07,137.49,93279.0,137.16,137.56,137.07,137.49,93279.0
2020-11-30 14:00:00,137.48,137.9,137.41,137.5,85334.0,137.48,137.9,137.41,137.5,85334.0
2020-11-30 14:30:00,137.52,137.94,137.5,137.9,79574.0,137.52,137.94,137.5,137.9,79574.0
2020-11-30 15:00:00,137.93,137.97,137.64,137.77,162590.0,137.93,137.97,137.64,137.77,162590.0
2020-11-30 15:30:00,137.77,139.4,137.75,139.1,723673.0,137.77,139.4,137.75,139.1,723673.0
2020-12-01 09:30:00,139.05,140.11,137.56,139.65,284264.0,139.05,140.11,137.56,139.65,284264.0
2020-12-01 10:00:00,139.63,140.65,139.48,140.65,236561.0,139.63,140.65,139.48,140.65,236561.0
2020-12-01 10:30:00,140.61,141.0,139.73,140.69,171912.0,140.61,141.0,139.73,140.69,171912.0
2020-12-01 11:00:00,140.72,141.13,140.48,140.85,163548.0,140.72,141.13,140.48,140.85,163548.0
2020-12-01 11:30:00,140.92,141.45,140.69,141.09,119485.0,140.92,141.45,140.69,141.09,119485.0
2020-12-01 12:00:00,141.08,142.07,141.06,141.91,136054.0,141.08,142.07,141.06,141.91,136054.0
2020-12-01 12:30:00,141.92,142.2,141.25,141.36,104820.0,141.92,142.2,141.25,141.36,104820.0
2020-12-01 13:00:00,141.36,141.55,141.01,141.44,81159.0,141.36,141.55,141.01,141.44,81159.0
2020-12-01 13:30:00,141.5,141.6,140.83,141.28,92822.0,141.5,141.6,140.83,141.28,92822.0
2020-12-01 14:00:00,141.28,141.57,141.01,141.02,81067.0,141.28,141.57,141.01,141.02,81067.0
2020-12-01 14:30:00,140.97,140.99,140.41,140.64,88567.0,140.97,140.99,140.41,140.64,88567.0
2020-12-01 15:00:00,140.65,140.77,140.37,140.64,127130.0,140.65,140.77,140.37,140.64,127130.0
2020-12-01 15:30:00,140.64,140.74,139.98,140.25,241112.0,140.64,140.74,139.98,140.25,241112.0
2020-12-02 09:30:00,139.0,140.91,139.0,140.79,369968.0,139.0,140.91,139.0,140.79,369968.0
2020-12-02 10:00:00,140.85,142.23,140.78,141.79,304760.0,140.85,142.23,140.78,141.79,304760.0
2020-12-02 10:30:00,141.79,142.66,141.76,142.38,215700.0,141.79,142.66,141.76,142.38,215700.0
2020-12-02 11:00:00,142.4,143.05,142.39,142.56,133743.0,142.4,143.05,142.39,142.56,133743.0
2020-12-02 11:30:00,142.66,142.92,141.84,142.49,150262.0,142.66,142.92,141.84,142.49,150262.0
2020-12-02 12:00:00,142.5,142.66,142.02,142.39,86855.0,142.5,142.66,142.02,142.39,86855.0
2020-12-02 12:30:00,142.43,142.6,142.14,142.42,75913.0,142.43,142.6,142.14,142.42,75913.0
2020-12-02 13:00:00,142.4,142.69,142.32,142.39,80456.0,142.4,142.69,142.32,142.39,80456.0
2020-12-02 13:30:00,142.39,142.91,142.18,142.86,70808.0,142.39,142.91,142.18,142.86,70808.0
2020-12-02 14:00:00,142.88,143.08,142.63,143.08,76941.0,142.88,143.08,142.63,143.08,76941.0
2020-12-02 14:30:00,143.08,143.15,142.85,143.07,82491.0,143.08,143.15,142.85,143.07,82491.0
2020-12-02 15:00:00,143.1,143.81,143.06,143.61,148162.0,143.1,143.81,143.06,143.61,148162.0
2020-12-02 15:30:00,143.63,143.84,143.32,143.76,245057.0,143.63,143.84,143.32,143.76,245057.0
2020-12-03 09:30:00,143.7,145.0,142.06,143.97,353442.0,143.7,145.0,142.06,143.97,353442.0
2020-12-03 10:00:00,143.95,145.1,143.81,144.81,251495.0,143.95,145.1,143.81,144.81,251495.0
2020-12-03 10:30:00,144.83,145.0,144.55,144.8,155722.0,144.83,145.0,144.55,144.8,155722.0
2020-12-03 11:00:00,144.79,145.0,144.21,144.95,139353.0,144.79,145.0,144.21,144.95,139353.0
2020-12-03 11:30:00,144.94,145.0,144.48,144.76,142508.0,144.94,145.0,144.48,144.76,142508.0
2020-12-03 12:00:00,144.77,144.87,144.47,144.73,112181.0,144.77,144.87,144.47,144.73,112181.0
2020-12-03 12:30:00,144.73,144.86,144.4,144.41,122785.0,144.73,144.86,144.4,144.41,122785.0
2020-12-03 13:00:00,144.41,144.48,143.66,143.98,103826.0,144.41,144.48,143.66,143.98,103826.0
2020-12-03 13:30:00,144.0,144.47,143.75,144.39,70414.0,144.0,144.47,143.75,144.39,70414.0
2020-12-03 14:00:00,144.38,144.84,144.38,144.52,101298.0,144.38,144.84,144.38,144.52,101298.0
2020-12-03 14:30:00,144.54,144.95,144.54,144.94,84728.0,144.54,144.95,144.54,144.94,84728.0
2020-12-03 15:00:00,144.94,145.0,144.8,144.96,140771.0,144.94,145.0,144.8,144.96,140771.0
2020-12-03 15:30:00,144.98,145.01,144.02,144.12,230260.0,144.98,145.01,144.02,144.12,230260.0
2020-12-04 09:30:00,144.3,146.2,144.18,145.12,415606.0,144.3,146.2,144.18,145.12,415606.0
2020-12-04 10:00:00,145.17,145.27,144.54,144.96,172127.0,145.17,145.27,144.54,144.96,172127.0
2020-12-04 10:30:00,144.96,145.34,144.72,144.95,147132.0,144.96,145.34,144.72,144.95,147132.0
2020-12-04 11:00:00,144.95,145.22,144.57,145.22,117254.0,144.95,145.22,144.57,145.22,117254.0
2020-12-04 11:30:00,145.21,145.39,144.93,144.93,126164.0,145.21,145.39,144.93,144.93,126164.0
2020-12-04 12:00:00,144.96,145.04,144.38,144.58,110814.0,144.96,145.04,144.38,144.58,110814.0
2020-12-04 12:30:00,144.58,144.86,144.45,144.67,73608.0,144.58,144.86,144.45,144.67,73608.0
2020-12-04 13:00:00,144.7,145.02,144.57,144.96,61374.0,144.7,145.02,144.57,144.96,61374.0
2020-12-04 13:30:00,144.96,144.99,144.66,144.66,46343.0,144.96,144.99,144.66,144.66,46343.0
2020-12-04 14:00:00,144.72,144.94,144.68,144.86,53557.0,144.72,144.94,144.68,144.86,53557.0
2020-12-04 14:30:00,144.86,144.94,144.29,144.31,55555.0,144.86,144.94,144.29,144.31,55555.0
2020-12-04 15:00:00,144.3,144.39,144.02,144.12,45829.0,144.3,144.39,144.02,144.12,45829.0
2020-12-04 15:30:00,144.17,144.23,143.8,144.01,125595.0,144.17,144.23,143.8,144.01,125595.0
2020-12-07 09:30:00,143.73,145.2,143.73,144.59,244648.0,143.73,145.2,143.73,144.59,244648.0
2020-12-07 10:00:00,144.62,144.72,143.93,144.22,57544.0,144.62,144.72,143.93,144.22,57544.0
2020-12-07 10:30:00,144.25,144.28,143.8,143.85,67478.0,144.25,144.28,143.8,143.85,67478.0
2020-12-07 11:00:00,143.85,144.17,143.74,144.09,71278.0,143.85,144.17,143.74,144.09,71278.0
2020-12-07 11:30:00,144.09,144.09,143.11,143.22,70568.0,144.09,144.09,143.11,143.22,70568.0
2020-12-07 12:00:00,143.25,143.26,142.69,142.76,73238.0,143.25,143.26,142.69,142.76,73238.0
2020-12-07 12:30:00,142.84,143.16,142.83,143.01,34747.0,142.84,143.16,142.83,143.01,34747.0
2020-12-07 13:00:00,142.96,142.99,142.75,142.78,32296.0,142.96,142.99,142.75,142.78,32296.0
2020-12-07 13:30:00,142.78,143.37,142.54,143.3,78160.0,142.78,143.37,142.54,143.3,78160.0
2020-12-07 14:00:00,143.32,143.66,143.25,143.64,50899.0,143.32,143.66,143.25,143.64,50899.0
2020-12-07 14:30:00,143.64,144.2,143.61,144.05,92237.0,143.64,144.2,143.61,144.05,92237.0
2020-12-07 15:00:00,144.06,144.19,143.65,144.03,147552.0,144.06,144.19,143.65,144.03,147552.0
2020-12-07 15:30:00,144.02,144.3,143.88,144.3,161856.0,144.02,144.3,143.88,144.3,161856.0
2020-12-08 09:30:00,146.59,147.07,144.69,144.69,475283.0,146.59,147.07,144.69,144.69,475283.0
2020-12-08 10:00:00,144.69,145.1,143.86,144.22,283051.0,144.69,145.1,143.86,144.22,283051.0
2020-12-08 10:30:00,144.23,144.54,144.17,144.48,68311.0,144.23,144.54,144.17,144.48,68311.0
2020-12-08 11:00:00,144.49,144.54,144.01,144.24,59589.0,144.49,144.54,144.01,144.24,59589.0
2020-12-08 11:30:00,144.22,144.54,144.09,144.33,77980.0,144.22,144.54,144.09,144.33,77980.0
2020-12-08 12:00:00,144.31,144.62,144.31,144.41,55195.0,144.31,144.62,144.31,144.41,55195.0
2020-12-08 12:30:00,144.42,144.42,143.8,144.17,78648.0,144.42,144.42,143.8,144.17,78648.0
2020-12-08 13:00:00,144.13,144.53,143.5,144.4,171392.0,144.13,144.53,143.5,144.4,171392.0
2020-12-08 13:30:00,144.39,144.58,144.36,144.53,57438.0,144.39,144.58,144.36,144.53,57438.0
2020-12-08 14:00:00,144.55,144.68,144.37,144.59,55317.0,144.55,144.68,144.37,144.59,55317.0
2020-12-08 14:30:00,144.6,144.6,144.42,144.56,66394.0,144.6,144.6,144.42,144.56,66394.0
2020-12-08 15:00:00,144.58,144.85,144.5,144.69,73001.0,144.58,144.85,144.5,144.69,73001.0
2020-12-08 15:30:00,144.69,145.04,144.44,145.0,279872.0,144.69,145.04,144.44,145.0,279872.0
2020-12-09 09:30:00,148.0,154.37,147.01,154.19,1325081.0,148.0,154.37,147.01,154.19,1325081.0
2020-12-09 10:00:00,154.16,155.81,152.86,153.59,738098.0,154.16,155.81,152.86,153.59,738098.0
2020-12-09 10:30:00,153.58,154.74,153.14,153.69,330479.0,153.58,154.74,153.14,153.69,330479.0
2020-12-09 11:00:00,153.6,155.57,153.28,155.28,380732.0,153.6,155.57,153.28,155.28,380732.0
2020-12-09 11:30:00,155.27,155.95,154.5,155.93,240258.0,155.27,155.95,154.5,155.93,240258.0
2020-12-09 12:00:00,155.98,156.57,154.24,154.79,287323.0,155.98,156.57,154.24,154.79,287323.0
2020-12-09 12:30:00,154.79,154.83,153.17,154.08,234440.0,154.79,154.83,153.17,154.08,234440.0
2020-12-09 13:00:00,154.05,154.09,153.06,153.5,170828.0,154.05,154.09,153.06,153.5,170828.0
2020-12-09 13:30:00,153.62,153.62,152.0,152.27,224996.0,153.62,153.62,152.0,152.27,224996.0
2020-12-09 14:00:00,152.33,153.29,152.0,153.04,183178.0,152.33,153.29,152.0,153.04,183178.0
2020-12-09 14:30:00,152.97,152.97,151.73,151.95,229508.0,152.97,152.97,151.73,151.95,229508.0
2020-12-09 15:00:00,151.92,152.31,151.07,151.1,179487.0,151.92,152.31,151.07,151.1,179487.0
2020-12-09 15:30:00,151.07,152.13,151.02,151.57,410938.0,151.07,152.13,151.02,151.57,410938.0
2020-12-10 09:30:00,154.02,154.5,151.73,153.89,633545.0,154.02,154.5,151.73,153.89,633545.0
2020-12-10 10:00:00,153.87,156.22,153.67,156.19,424320.0,153.87,156.22,153.67,156.19,424320.0
2020-12-10 10:30:00,156.19,158.64,156.17,157.71,630447.0,156.19,158.64,156.17,157.71,630447.0
2020-12-10 11:00:00,157.77,158.8,157.17,157.92,261036.0,157.77,158.8,157.17,157.92,261036.0
2020-12-10 11:30:00,158.0,158.44,157.11,157.76,179324.0,158.0,158.44,157.11,157.76,179324.0
2020-12-10 12:00:00,157.79,158.36,157.25,157.58,96710.0,157.79,158.36,157.25,157.58,96710.0
2020-12-10 12:30:00,157.56,157.78,156.64,156.95,111468.0,157.56,157.78,156.64,156.95,111468.0
2020-12-10 13:00:00,156.94,157.82,156.9,157.6,206738.0,156.94,157.82,156.9,157.6,206738.0
2020-12-10 13:30:00,157.64,158.1,157.27,158.05,111784.0,157.64,158.1,157.27,158.05,111784.0
2020-12-10 14:00:00,158.11,158.29,157.87,158.17,142515.0,158.11,158.29,157.87,158.17,142515.0
2020-12-10 14:30:00,158.18,158.71,158.04,158.08,181077.0,158.18,158.71,158.04,158.08,181077.0
2020-12-10 15:00:00,158.12,158.67,158.1,158.31,158057.0,158.12,158.67,158.1,158.31,158057.0
2020-12-10 15:30:00,158.33,158.6,157.94,158.38,408839.0,158.33,158.6,157.94,158.38,408839.0
2020-12-11 09:30:00,158.03,162.87,157.68,161.05,1123256.0,158.03,162.87,157.68,161.05,1123256.0
2020-12-11 10:00:00,161.0,162.43,160.91,162.41,442102.0,161.0,162.43,160.91,162.41,442102.0
2020-12-11 10:30:00,162.42,163.4,161.98,162.53,434456.0,162.42,163.4,161.98,162.53,434456.0
2020-12-11 11:00:00,162.51,163.25,162.35,162.44,266158.0,162.51,163.25,162.35,162.44,266158.0
2020-12-11 11:30:00,162.4,163.08,161.1,161.6,315731.0,162.4,163.08,161.1,161.6,315731.0
2020-12-11 12:00:00,161.66,162.47,160.5,161.5,258967.0,161.66,162.47,160.5,161.5,258967.0
2020-12-11 12:30:00,161.47,161.84,161.2,161.8,170557.0,161.47,161.84,161.2,161.8,170557.0
2020-12-11 13:00:00,161.8,162.21,161.52,161.66,132263.0,161.8,162.21,161.52,161.66,132263.0
2020-12-11 13:30:00,161.65,162.47,161.52,162.21,163710.0,161.65,162.47,161.52,162.21,163710.0
2020-12-11 14:00:00,162.24,162.55,161.95,162.46,159719.0,162.24,162.55,161.95,162.46,159719.0
2020-12-11 14:30:00,162.47,162.58,162.21,162.29,152736.0,162.47,162.58,162.21,162.29,152736.0
2020-12-11 15:00:00,162.29,162.46,161.61,161.84,183653.0,162.29,162.46,161.61,161.84,183653.0
2020-12-11 15:30:00,161.85,161.93,161.07,161.24,406141.0,161.85,161.93,161.07,161.24,406141.0
2020-12-14 09:30:00,164.65,167.29,164.06,166.38,867262.0,164.65,167.29,164.06,166.38,867262.0
2020-12-14 10:00:00,166.39,166.46,164.54,165.45,367652.0,166.39,166.46,164.54,165.45,367652.0
2020-12-14 10:30:00,165.37,167.09,165.26,166.67,305244.0,165.37,167.09,165.26,166.67,305244.0
2020-12-14 11:00:00,166.69,167.18,165.82,165.84,238132.0,166.69,167.18,165.82,165.84,238132.0
2020-12-14 11:30:00,165.87,165.95,164.53,164.85,228904.0,165.87,165.95,164.53,164.85,228904.0
2020-12-14 12:00:00,164.84,165.14,163.64,163.7,204656.0,164.84,165.14,163.64,163.7,204656.0
2020-12-14 12:30:00,163.64,163.74,162.82,163.23,163305.0,163.64,163.74,162.82,163.23,163305.0
2020-12-14 13:00:00,163.26,164.37,163.11,164.07,191879.0,163.26,164.37,163.11,164.07,191879.0
2020-12-14 13:30:00,164.08,164.86,164.08,164.78,110808.0,164.08,164.86,164.08,164.78,110808.0
2020-12-14 14:00:00,164.79,165.28,164.76,165.21,116352.0,164.79,165.28,164.76,165.21,116352.0
2020-12-14 14:30:00,165.22,165.22,164.34,164.34,89599.0,165.22,165.22,164.34,164.34,89599.0
2020-12-14 15:00:00,164.35,164.67,164.02,164.27,120889.0,164.35,164.67,164.02,164.27,120889.0
2020-12-14 15:30:00,164.27,164.37,162.9,162.92,390170.0,164.27,164.37,162.9,162.92,390170.0
2020-12-15 09:30:00,169.67,176.83,168.16,176.55,2818440.0,169.67,176.83,168.16,176.55,2818440.0
2020-12-15 10:00:00,176.69,181.65,176.05,178.73,3572582.0,176.69,181.65,176.05,178.73,3572582.0
2020-12-15 10:30:00,178.71,179.83,178.4,179.07,1014763.0,178.71,179.83,178.4,179.07,1014763.0
2020-12-15 11:00:00,179.07,179.45,176.51,177.65,1156171.0,179.07,179.45,176.51,177.65,1156171.0
2020-12-15 11:30:00,177.65,179.01,177.5,178.54,477568.0,177.65,179.01,177.5,178.54,477568.0
2020-12-15 12:00:00,178.44,180.21,178.22,179.37,599414.0,178.44,180.21,178.22,179.37,599414.0
2020-12-15 12:30:00,179.36,179.67,177.66,178.05,302114.0,179.36,179.67,177.66,178.05,302114.0
2020-12-15 13:00:00,178.08,179.22,177.96,179.21,265693.0,178.08,179.22,177.96,179.21,265693.0
2020-12-15 13:30:00,179.23,179.3,178.59,179.3,247921.0,179.23,179.3,178.59,179.3,247921.0
2020-12-15 14:00:00,179.3,179.91,178.45,178.72,348866.0,179.3,179.91,178.45,178.72,348866.0
2020-12-15 14:30:00,178.75,180.5,178.59,179.77,397710.0,178.75,180.5,178.59,179.77,397710.0
2020-12-15 15:00:00,179.83,182.49,179.83,182.45,816283.0,179.83,182.49,179.83,182.45,816283.0
2020-12-15 15:30:00,182.41,186.61,182.14,185.5,2695241.0,182.41,186.61,182.14,185.5,2695241.0
2020-12-16 09:30:00,189.34,199.74,186.05,199.1,6949406.0,189.34,199.74,186.05,199.1,6949406.0
2020-12-16 10:00:00,199.1,201.11,194.46,194.69,4310236.0,199.1,201.11,194.46,194.69,4310236.0
2020-12-16 10:30:00,194.65,195.69,191.9,194.76,2927337.0,194.65,195.69,191.9,194.76,2927337.0
2020-12-16 11:00:00,194.75,195.71,188.23,188.23,3274327.0,194.75,195.71,188.23,188.23,3274327.0
2020-12-16 11:30:00,188.26,190.34,187.27,188.94,1815685.0,188.26,190.34,187.27,188.94,1815685.0
2020-12-16 12:00:00,189.06,189.3,187.1,187.74,906865.0,189.06,189.3,187.1,187.74,906865.0
2020-12-16 12:30:00,187.73,188.04,186.25,187.54,907450.0,187.73,188.04,186.25,187.54,907450.0
2020-12-16 13:00:00,187.57,188.5,185.68,186.16,825578.0,187.57,188.5,185.68,186.16,825578.0
2020-12-16 13:30:00,186.26,187.73,185.53,186.96,766503.0,186.26,187.73,185.53,186.96,766503.0
2020-12-16 14:00:00,186.99,189.85,186.6,189.85,923084.0,186.99,189.85,186.6,189.85,923084.0
2020-12-16 14:30:00,189.73,191.06,189.53,189.77,1253852.0,189.73,191.06,189.53,189.77,1253852.0
2020-12-16 15:00:00,189.78,190.9,189.68,190.2,477208.0,189.78,190.9,189.68,190.2,477208.0
2020-12-16 15:30:00,190.25,191.21,189.38,190.43,840820.0,190.25,191.21,189.38,190.43,840820.0
2020-12-17 09:30:00,185.25,191.8,184.8,191.8,2349647.0,185.25,191.8,184.8,191.8,2349647.0
2020-12-17 10:00:00,191.8,193.99,189.51,189.65,1251407.0,191.8,193.99,189.51,189.65,1251407.0
2020-12-17 10:30:00,189.55,189.79,186.21,187.67,1777073.0,189.55,189.79,186.21,187.67,1777073.0
2020-12-17 11:00:00,187.67,188.27,186.5,187.69,526649.0,187.67,188.27,186.5,187.69,526649.0
2020-12-17 11:30:00,187.73,187.87,186.5,187.38,307729.0,187.73,187.87,186.5,187.38,307729.0
2020-12-17 12:00:00,187.43,187.8,186.16,187.7,208696.0,187.43,187.8,186.16,187.7,208696.0
2020-12-17 12:30:00,187.63,190.0,187.43,188.86,396021.0,187.63,190.0,187.43,188.86,396021.0
2020-12-17 13:00:00,188.77,189.44,188.35,188.8,165239.0,188.77,189.44,188.35,188.8,165239.0
2020-12-17 13:30:00,188.85,189.11,188.41,189.04,113135.0,188.85,189.11,188.41,189.04,113135.0
2020-12-17 14:00:00,189.06,190.0,189.04,189.85,236145.0,189.06,190.0,189.04,189.85,236145.0
2020-12-17 14:30:00,189.87,189.88,188.83,188.94,129767.0,189.87,189.88,188.83,188.94,129767.0
2020-12-17 15:00:00,188.97,189.73,188.91,189.73,223452.0,188.97,189.73,188.91,189.73,223452.0
2020-12-17 15:30:00,189.74,190.35,189.44,190.25,354594.0,189.74,190.35,189.44,190.25,354594.0
2020-12-18 09:30:00,191.97,197.93,190.17,197.93,1774808.0,191.97,197.93,190.17,197.93,1774808.0
2020-12-18 10:00:00,197.98,199.76,194.52,198.85,2341221.0,197.98,199.76,194.52,198.85,2341221.0
2020-12-18 10:30:00,198.86,199.8,197.65,198.45,1135628.0,198.86,199.8,197.65,198.45,1135628.0
2020-12-18 11:00:00,198.45,199.27,194.83,197.37,1653153.0,198.45,199.27,194.83,197.37,1653153.0
2020-12-18 11:30:00,197.42,197.87,196.59,196.6,594350.0,197.42,197.87,196.59,196.6,594350.0
2020-12-18 12:00:00,196.6,197.2,196.22,197.15,292512.0,196.6,197.2,196.22,197.15,292512.0
2020-12-18 12:30:00,197.17,198.0,195.85,196.78,345510.0,197.17,198.0,195.85,196.78,345510.0
2020-12-18 13:00:00,196.76,196.76,195.59,195.93,341649.0,196.76,196.76,195.59,195.93,341649.0
2020-12-18 13:30:00,195.94,196.6,195.46,195.91,238277.0,195.94,196.6,195.46,195.91,238277.0
2020-12-18 14:00:00,195.83,196.07,195.08,195.93,188412.0,195.83,196.07,195.08,195.93,188412.0
2020-12-18 14:30:00,195.95,197.0,195.63,195.64,245656.0,195.95,197.0,195.63,195.64,245656.0
2020-12-18 15:00:00,195.7,195.79,194.1,194.35,265645.0,195.7,195.79,194.1,194.35,265645.0
2020-12-18 15:30:00,194.32,194.77,192.0,192.77,902468.0,194.32,194.77,192.0,192.77,902468.0
2020-12-21 09:30:00,188.95,202.0,188.51,201.58,2359712.0,188.95,202.0,188.51,201.58,2359712.0
2020-12-21 10:00:00,201.55,202.79,197.5,200.44,2266063.0,201.55,202.79,197.5,200.44,2266063.0
2020-12-21 10:30:00,200.37,200.66,198.0,200.66,1066199.0,200.37,200.66,198.0,200.66,1066199.0
2020-12-21 11:00:00,200.64,200.65,198.16,199.69,787963.0,200.64,200.65,198.16,199.69,787963.0
2020-12-21 11:30:00,199.68,200.1,197.42,198.5,461628.0,199.68,200.1,197.42,198.5,461628.0
2020-12-21 12:00:00,198.46,198.52,196.65,197.37,214495.0,198.46,198.52,196.65,197.37,214495.0
2020-12-21 12:30:00,197.42,197.48,194.0,194.84,577710.0,197.42,197.48,194.0,194.84,577710.0
2020-12-21 13:00:00,194.89,195.12,193.6,194.01,342823.0,194.89,195.12,193.6,194.01,342823.0
2020-12-21 13:30:00,194.01,194.59,192.8,194.2,435436.0,194.01,194.59,192.8,194.2,435436.0
2020-12-21 14:00:00,194.22,194.55,193.2,193.75,222721.0,194.22,194.55,193.2,193.75,222721.0
2020-12-21 14:30:00,193.78,194.42,193.43,194.05,154327.0,193.78,194.42,193.43,194.05,154327.0
2020-12-21 15:00:00,194.06,194.6,193.76,193.83,170387.0,194.06,194.6,193.76,193.83,170387.0
2020-12-21 15:30:00,193.8,194.05,192.51,193.12,644555.0,193.8,194.05,192.51,193.12,644555.0
2020-12-22 09:30:00,197.99,199.0,192.93,194.01,1086856.0,197.99,199.0,192.93,194.01,1086856.0
2020-12-22 10:00:00,193.97,193.97,190.38,191.35,596240.0,193.97,193.97,190.38,191.35,596240.0
2020-12-22 10:30:00,191.39,193.04,190.42,191.47,366011.0,191.39,193.04,190.42,191.47,366011.0
2020-12-22 11:00:00,191.41,191.41,189.37,189.93,267457.0,191.41,191.41,189.37,189.93,267457.0
2020-12-22 11:30:00,189.82,191.13,187.88,190.94,388280.0,189.82,191.13,187.88,190.94,388280.0
2020-12-22 12:00:00,190.99,191.49,190.28,190.28,135145.0,190.99,191.49,190.28,190.28,135145.0
2020-12-22 12:30:00,190.28,191.99,190.2,191.19,138870.0,190.28,191.99,190.2,191.19,138870.0
2020-12-22 13:00:00,191.2,191.29,190.08,190.1,112282.0,191.2,191.29,190.08,190.1,112282.0
2020-12-22 13:30:00,190.09,190.73,189.94,190.4,155757.0,190.09,190.73,189.94,190.4,155757.0
2020-12-22 14:00:00,190.42,191.22,190.39,190.93,135105.0,190.42,191.22,190.39,190.93,135105.0
2020-12-22 14:30:00,190.92,191.23,190.62,190.81,136377.0,190.92,191.23,190.62,190.81,136377.0
2020-12-22 15:00:00,190.85,191.5,190.11,190.37,152950.0,190.85,191.5,190.11,190.37,152950.0
2020-12-22 15:30:00,190.37,191.35,189.75,191.2,521176.0,190.37,191.35,189.75,191.2,521176.0
2020-12-23 09:30:00,191.17,193.4,188.75,188.91,562199.0,191.17,193.4,188.75,188.91,562199.0
2020-12-23 10:00:00,188.91,189.4,185.16,188.5,1180535.0,188.91,189.4,185.16,188.5,1180535.0
2020-12-23 10:30:00,188.49,189.8,188.49,189.74,281119.0,188.49,189.8,188.49,189.74,281119.0
2020-12-23 11:00:00,189.72,190.0,189.18,189.53,166075.0,189.72,190.0,189.18,189.53,166075.0
2020-12-23 11:30:00,189.56,193.18,189.56,192.35,439460.0,189.56,193.18,189.56,192.35,439460.0
2020-12-23 12:00:00,192.36,192.77,191.33,191.4,132007.0,192.36,192.77,191.33,191.4,132007.0
2020-12-23 12:30:00,191.5,192.32,191.2,191.92,64984.0,191.5,192.32,191.2,191.92,64984.0
2020-12-23 13:00:00,191.92,192.4,191.55,192.14,68175.0,191.92,192.4,191.55,192.14,68175.0
2020-12-23 13:30:00,192.17,192.9,191.92,192.5,67024.0,192.17,192.9,191.92,192.5,67024.0
2020-12-23 14:00:00,192.42,195.36,192.36,195.09,266154.0,192.42,195.36,192.36,195.09,266154.0
2020-12-23 14:30:00,195.05,195.49,194.04,194.26,195315.0,195.05,195.49,194.04,194.26,195315.0
2020-12-23 15:00:00,194.28,195.0,193.93,195.0,142136.0,194.28,195.0,193.93,195.0,142136.0
2020-12-23 15:30:00,195.0,195.43,193.28,193.28,372483.0,195.0,195.43,193.28,193.28,372483.0
2020-12-24 09:30:00,189.75,192.88,189.4,190.13,842367.0,189.75,192.88,189.4,190.13,842367.0
2020-12-24 10:00:00,190.13,191.75,189.0,190.09,364582.0,190.13,191.75,189.0,190.09,364582.0
2020-12-24 10:30:00,190.16,190.53,189.45,189.96,197034.0,190.16,190.53,189.45,189.96,197034.0
2020-12-24 11:00:00,189.96,190.24,189.14,189.64,214534.0,189.96,190.24,189.14,189.64,214534.0
2020-12-24 11:30:00,189.68,190.57,189.37,190.27,135681.0,189.68,190.57,189.37,190.27,135681.0
2020-12-24 12:00:00,190.26,190.53,189.8,189.88,116398.0,190.26,190.53,189.8,189.88,116398.0
2020-12-24 12:30:00,189.84,191.37,189.69,190.91,244015.0,189.84,191.37,189.69,190.91,244015.0
2020-12-28 09:30:00,189.51,198.74,189.34,197.64,1160176.0,189.51,198.74,189.34,197.64,1160176.0
2020-12-28 10:00:00,197.55,197.74,192.46,192.49,765172.0,197.55,197.74,192.46,192.49,765172.0
2020-12-28 10:30:00,192.27,194.23,191.55,193.83,314762.0,192.27,194.23,191.55,193.83,314762.0
2020-12-28 11:00:00,193.99,194.72,193.1,194.2,214145.0,193.99,194.72,193.1,194.2,214145.0
2020-12-28 11:30:00,194.2,194.88,193.69,194.67,110183.0,194.2,194.88,193.69,194.67,110183.0
2020-12-28 12:00:00,194.76,195.37,194.33,195.28,96438.0,194.76,195.37,194.33,195.28,96438.0
2020-12-28 12:30:00,195.37,195.4,193.76,193.95,97038.0,195.37,195.4,193.76,193.95,97038.0
2020-12-28 13:00:00,193.93,194.13,192.83,193.53,148063.0,193.93,194.13,192.83,193.53,148063.0
2020-12-28 13:30:00,193.39,193.81,192.51,192.61,71934.0,193.39,193.81,192.51,192.61,71934.0
2020-12-28 14:00:00,192.51,193.26,192.5,192.94,77992.0,192.51,193.26,192.5,192.94,77992.0
2020-12-28 14:30:00,192.86,192.92,192.27,192.52,69672.0,192.86,192.92,192.27,192.52,69672.0
2020-12-28 15:00:00,192.52,193.04,192.15,192.93,94582.0,192.52,193.04,192.15,192.93,94582.0
2020-12-28 15:30:00,192.98,193.5,192.79,193.08,290721.0,192.98,193.5,192.79,193.08,290721.0
2020-12-29 09:30:00,196.0,199.88,194.27,196.03,1184174.0,196.0,199.88,194.27,196.03,1184174.0
2020-12-29 10:00:00,196.19,197.28,194.41,195.11,405886.0,196.19,197.28,194.41,195.11,405886.0
2020-12-29 10:30:00,195.18,196.5,194.95,195.84,270833.0,195.18,196.5,194.95,195.84,270833.0
2020-12-29 11:00:00,195.84,196.19,193.92,194.3,148386.0,195.84,196.19,193.92,194.3,148386.0
2020-12-29 11:30:00,194.55,195.39,193.87,195.19,134845.0,194.55,195.39,193.87,195.19,134845.0
2020-12-29 12:00:00,195.26,195.3,193.34,193.55,175925.0,195.26,195.3,193.34,193.55,175925.0
2020-12-29 12:30:00,193.55,194.09,192.65,193.79,284349.0,193.55,194.09,192.65,193.79,284349.0
2020-12-29 13:00:00,193.79,194.47,193.68,194.09,95139.0,193.79,194.47,193.68,194.09,95139.0
2020-12-29 13:30:00,194.08,195.13,194.03,194.75,80644.0,194.08,195.13,194.03,194.75,80644.0
2020-12-29 14:00:00,194.78,195.18,194.27,194.35,98196.0,194.78,195.18,194.27,194.35,98196.0
2020-12-29 14:30:00,194.37,194.66,194.09,194.48,54754.0,194.37,194.66,194.09,194.48,54754.0
2020-12-29 15:00:00,194.52,195.71,194.48,195.49,103783.0,194.52,195.71,194.48,195.49,103783.0
2020-12-29 15:30:00,195.49,196.1,194.96,195.05,282097.0,195.49,196.1,194.96,195.05,282097.0
2020-12-30 09:30:00,198.1,206.94,198.05,206.61,2744935.0,198.1,206.94,198.05,206.61,2744935.0
2020-12-30 10:00:00,206.5,207.53,204.61,205.06,986528.0,206.5,207.53,204.61,205.06,986528.0
2020-12-30 10:30:00,205.17,211.2,204.97,211.07,1443828.0,205.17,211.2,204.97,211.07,1443828.0
2020-12-30 11:00:00,211.07,216.44,210.8,216.09,3352879.0,211.07,216.44,210.8,216.09,3352879.0
2020-12-30 11:30:00,216.09,219.28,215.08,219.15,2367452.0,216.09,219.28,215.08,219.15,2367452.0
2020-12-30 12:00:00,219.12,219.21,214.87,215.13,1620980.0,219.12,219.21,214.87,215.13,1620980.0
2020-12-30 12:30:00,215.14,220.1,214.63,217.46,2920973.0,215.14,220.1,214.63,217.46,2920973.0
2020-12-30 13:00:00,217.44,218.36,216.33,217.06,1127756.0,217.44,218.36,216.33,217.06,1127756.0
2020-12-30 13:30:00,217.06,218.64,216.6,216.9,805939.0,217.06,218.64,216.6,216.9,805939.0
2020-12-30 14:00:00,216.91,217.5,215.6,217.5,825846.0,216.91,217.5,215.6,217.5,825846.0
2020-12-30 14:30:00,217.53,219.21,217.0,217.42,1126604.0,217.53,219.21,217.0,217.42,1126604.0
2020-12-30 15:00:00,217.44,218.65,216.91,217.35,514933.0,217.44,218.65,216.91,217.35,514933.0
2020-12-30 15:30:00,217.35,220.6,217.0,219.58,1433685.0,217.35,220.6,217.0,219.58,1433685.0
2020-12-31 09:30:00,224.38,225.35,215.86,217.1,4280242.0,224.38,225.35,215.86,217.1,4280242.0
2020-12-31 10:00:00,217.14,217.88,212.68,216.71,3271295.0,217.14,217.88,212.68,216.71,3271295.0
2020-12-31 10:30:00,216.98,218.18,213.91,215.89,1388938.0,216.98,218.18,213.91,215.89,1388938.0
2020-12-31 11:00:00,215.82,217.48,215.35,215.91,684673.0,215.82,217.48,215.35,215.91,684673.0
2020-12-31 11:30:00,216.0,216.83,214.35,214.77,591788.0,216.0,216.83,214.35,214.77,591788.0
2020-12-31 12:00:00,214.87,215.49,213.75,214.85,378652.0,214.87,215.49,213.75,214.85,378652.0
2020-12-31 12:30:00,214.8,215.81,214.35,214.75,307105.0,214.8,215.81,214.35,214.75,307105.0
2020-12-31 13:00:00,214.82,215.35,214.0,215.0,226746.0,214.82,215.35,214.0,215.0,226746.0
2020-12-31 13:30:00,215.06,216.06,214.78,215.05,258960.0,215.06,216.06,214.78,215.05,258960.0
2020-12-31 14:00:00,215.1,216.5,214.97,215.89,362355.0,215.1,216.5,214.97,215.89,362355.0
2020-12-31 14:30:00,215.92,216.52,215.32,216.08,173438.0,215.92,216.52,215.32,216.08,173438.0
2020-12-31 15:00:00,216.14,216.85,215.77,215.93,236934.0,216.14,216.85,215.77,215.93,236934.0
2020-12-31 15:30:00,215.95,216.38,215.01,216.24,553925.0,215.95,216.38,215.01,216.24,553925.0
2021-01-04 09:30:00,219.51,226.72,218.76,226.25,2096205.0,219.51,226.72,218.76,226.25,2096205.0
2021-01-04 10:00:00,226.27,227.58,224.11,224.2,1408780.0,226.27,227.58,224.11,224.2,1408780.0
2021-01-04 10:30:00,224.21,224.82,215.85,216.03,1275866.0,224.21,224.82,215.85,216.03,1275866.0
2021-01-04 11:00:00,216.23,219.21,214.81,216.23,1437197.0,216.23,219.21,214.81,216.23,1437197.0
2021-01-04 11:30:00,216.01,217.36,213.76,215.0,645935.0,216.01,217.36,213.76,215.0,645935.0
2021-01-04 12:00:00,215.16,216.41,214.0,216.14,460763.0,215.16,216.41,214.0,216.14,460763.0
2021-01-04 12:30:00,216.0,216.6,215.52,216.3,230669.0,216.0,216.6,215.52,216.3,230669.0
2021-01-04 13:00:00,216.31,218.34,216.31,216.78,366509.0,216.31,218.34,216.31,216.78,366509.0
2021-01-04 13:30:00,216.81,216.86,215.78,216.11,328077.0,216.81,216.86,215.78,216.11,328077.0
2021-01-04 14:00:00,216.11,216.66,215.52,216.0,217686.0,216.11,216.66,215.52,216.0,217686.0
2021-01-04 14:30:00,216.06,216.35,215.57,216.0,150507.0,216.06,216.35,215.57,216.0,150507.0
2021-01-04 15:00:00,215.93,217.75,215.71,216.21,370777.0,215.93,217.75,215.71,216.21,370777.0
2021-01-04 15:30:00,216.21,217.49,216.06,216.99,461756.0,216.21,217.49,216.06,216.99,461756.0
2021-01-05 09:30:00,213.94,218.11,212.61,214.55,1505247.0,213.94,218.11,212.61,214.55,1505247.0
2021-01-05 10:00:00,214.5,215.5,212.61,214.14,600706.0,214.5,215.5,212.61,214.14,600706.0
2021-01-05 10:30:00,214.12,216.06,212.7,212.95,553737.0,214.12,216.06,212.7,212.95,553737.0
2021-01-05 11:00:00,213.0,214.6,212.12,213.82,457202.0,213.0,214.6,212.12,213.82,457202.0
2021-01-05 11:30:00,213.69,215.28,213.27,213.57,263603.0,213.69,215.28,213.27,213.57,263603.0
2021-01-05 12:00:00,213.63,214.23,213.1,213.9,169744.0,213.63,214.23,213.1,213.9,169744.0
2021-01-05 12:30:00,213.9,215.8,213.57,215.11,269925.0,213.9,215.8,213.57,215.11,269925.0
2021-01-05 13:00:00,215.14,215.69,214.46,215.44,103728.0,215.14,215.69,214.46,215.44,103728.0
2021-01-05 13:30:00,215.5,216.0,213.74,214.17,243799.0,215.5,216.0,213.74,214.17,243799.0
2021-01-05 14:00:00,214.13,214.28,213.22,213.65,185103.0,214.13,214.28,213.22,213.65,185103.0
2021-01-05 14:30:00,213.71,214.2,213.55,213.95,136626.0,213.71,214.2,213.55,213.95,136626.0
2021-01-05 15:00:00,213.94,214.47,213.7,213.99,352191.0,213.94,214.47,213.7,213.99,352191.0
2021-01-05 15:30:00,213.97,214.33,213.73,214.06,488398.0,213.97,214.33,213.73,214.06,488398.0
2021-01-06 09:30:00,212.78,213.0,207.47,208.47,1212118.0,212.78,213.0,207.47,208.47,1212118.0
2021-01-06 10:00:00,208.36,212.74,207.21,211.72,721375.0,208.36,212.74,207.21,211.72,721375.0
2021-01-06 10:30:00,211.78,213.34,211.6,212.24,245753.0,211.78,213.34,211.6,212.24,245753.0
2021-01-06 11:00:00,212.3,212.37,210.85,211.14,131354.0,212.3,212.37,210.85,211.14,131354.0
2021-01-06 11:30:00,211.14,212.24,210.38,210.81,192921.0,211.14,212.24,210.38,210.81,192921.0
2021-01-06 12:00:00,210.83,211.4,210.7,211.11,139691.0,210.83,211.4,210.7,211.11,139691.0
2021-01-06 12:30:00,211.0,211.95,210.89,211.7,66727.0,211.0,211.95,210.89,211.7,66727.0
2021-01-06 13:00:00,211.78,212.16,211.31,211.99,106837.0,211.78,212.16,211.31,211.99,106837.0
2021-01-06 13:30:00,211.98,212.39,211.5,211.66,108074.0,211.98,212.39,211.5,211.66,108074.0
2021-01-06 14:00:00,211.55,212.06,208.11,209.03,277320.0,211.55,212.06,208.11,209.03,277320.0
2021-01-06 14:30:00,208.97,209.55,203.88,205.08,1139580.0,208.97,209.55,203.88,205.08,1139580.0
2021-01-06 15:00:00,205.08,205.8,204.33,205.11,512247.0,205.08,205.8,204.33,205.11,512247.0
2021-01-06 15:30:00,205.16,205.77,203.62,203.96,997506.0,205.16,205.77,203.62,203.96,997506.0
2021-01-07 09:30:00,207.71,210.2,204.3,206.59,853193.0,207.71,210.2,204.3,206.59,853193.0
2021-01-07 10:00:00,206.57,213.39,204.4,210.94,3691377.0,206.57,213.39,204.4,210.94,3691377.0
2021-01-07 10:30:00,210.98,211.3,208.31,208.69,1003768.0,210.98,211.3,208.31,208.69,1003768.0
2021-01-07 11:00:00,208.67,209.5,207.46,207.86,604365.0,208.67,209.5,207.46,207.86,604365.0
2021-01-07 11:30:00,207.72,208.81,207.44,208.28,281791.0,207.72,208.81,207.44,208.28,281791.0
2021-01-07 12:00:00,208.26,210.59,208.19,210.28,172481.0,208.26,210.59,208.19,210.28,172481.0
2021-01-07 12:30:00,210.23,211.22,208.95,210.8,255945.0,210.23,211.22,208.95,210.8,255945.0
2021-01-07 13:00:00,210.92,211.19,210.49,210.51,126254.0,210.92,211.19,210.49,210.51,126254.0
2021-01-07 13:30:00,210.64,211.25,208.76,209.14,152365.0,210.64,211.25,208.76,209.14,152365.0
2021-01-07 14:00:00,209.2,209.67,208.59,209.1,317176.0,209.2,209.67,208.59,209.1,317176.0
2021-01-07 14:30:00,209.08,209.25,208.56,208.98,121689.0,209.08,209.25,208.56,208.98,121689.0
2021-01-07 15:00:00,209.07,209.11,208.04,208.39,120308.0,209.07,209.11,208.04,208.39,120308.0
2021-01-07 15:30:00,208.43,208.47,207.09,207.88,571946.0,208.43,208.47,207.09,207.88,571946.0
2021-01-08 09:30:00,227.06,227.76,218.0,218.96,2329674.0,227.06,227.76,218.0,218.96,2329674.0
2021-01-08 10:00:00,218.95,221.58,218.0,218.99,1502076.0,218.95,221.58,218.0,218.99,1502076.0
2021-01-08 10:30:00,219.01,225.6,218.93,225.4,1429693.0,219.01,225.6,218.93,225.4,1429693.0
2021-01-08 11:00:00,225.28,232.57,224.76,232.54,1567824.0,225.28,232.57,224.76,232.54,1567824.0
2021-01-08 11:30:00,232.45,235.79,230.74,233.27,2024459.0,232.45,235.79,230.74,233.27,2024459.0
2021-01-08 12:00:00,233.19,234.07,230.34,233.8,1028568.0,233.19,234.07,230.34,233.8,1028568.0
2021-01-08 12:30:00,233.71,233.88,229.2,229.31,653781.0,233.71,233.88,229.2,229.31,653781.0
2021-01-08 13:00:00,229.46,233.11,229.35,232.94,851703.0,229.46,233.11,229.35,232.94,851703.0
2021-01-08 13:30:00,232.96,237.44,230.95,236.1,780158.0,232.96,237.44,230.95,236.1,780158.0
2021-01-08 14:00:00,236.1,237.86,235.0,236.55,744993.0,236.1,237.86,235.0,236.55,744993.0
2021-01-08 14:30:00,236.5,239.1,236.04,239.1,634167.0,236.5,239.1,236.04,239.1,634167.0
2021-01-08 15:00:00,239.08,240.0,236.41,238.64,899945.0,239.08,240.0,236.41,238.64,899945.0
2021-01-08 15:30:00,238.54,241.0,236.65,240.32,1279967.0,238.54,241.0,236.65,240.32,1279967.0
2021-01-11 09:30:00,244.29,248.98,229.47,232.93,3568548.0,244.29,248.98,229.47,232.93,3568548.0
2021-01-11 10:00:00,232.83,234.8,230.11,232.0,1788640.0,232.83,234.8,230.11,232.0,1788640.0
2021-01-11 10:30:00,232.19,233.0,228.61,229.42,1201285.0,232.19,233.0,228.61,229.42,1201285.0
2021-01-11 11:00:00,229.33,229.91,226.52,228.74,902539.0,229.33,229.91,226.52,228.74,902539.0
2021-01-11 11:30:00,228.7,229.1,224.54,225.13,771053.0,228.7,229.1,224.54,225.13,771053.0
2021-01-11 12:00:00,225.13,226.6,224.8,225.19,431334.0,225.13,226.6,224.8,225.19,431334.0
2021-01-11 12:30:00,225.22,225.34,223.31,223.84,540809.0,225.22,225.34,223.31,223.84,540809.0
2021-01-11 13:00:00,223.81,224.85,222.84,223.0,397164.0,223.81,224.85,222.84,223.0,397164.0
2021-01-11 13:30:00,223.13,225.5,222.9,224.38,425980.0,223.13,225.5,222.9,224.38,425980.0
2021-01-11 14:00:00,224.4,224.88,222.86,223.03,299552.0,224.4,224.88,222.86,223.03,299552.0
2021-01-11 14:30:00,223.0,223.03,221.68,222.23,483643.0,223.0,223.03,221.68,222.23,483643.0
2021-01-11 15:00:00,222.17,222.29,220.33,220.79,481031.0,222.17,222.29,220.33,220.79,481031.0
2021-01-11 15:30:00,220.84,221.41,218.41,219.45,944746.0,220.84,221.41,218.41,219.45,944746.0
2021-01-12 09:30:00,226.61,230.89,221.62,230.88,1919403.0,226.61,230.89,221.62,230.88,1919403.0
2021-01-12 10:00:00,230.88,233.29,228.57,232.83,1508659.0,230.88,233.29,228.57,232.83,1508659.0
2021-01-12 10:30:00,232.86,234.99,231.71,233.47,924873.0,232.86,234.99,231.71,233.47,924873.0
2021-01-12 11:00:00,233.42,237.04,233.32,236.83,928561.0,233.42,237.04,233.32,236.83,928561.0
2021-01-12 11:30:00,236.8,242.7,235.73,242.2,1699785.0,236.8,242.7,235.73,242.2,1699785.0
2021-01-12 12:00:00,242.17,242.39,235.03,240.69,1765474.0,242.17,242.39,235.03,240.69,1765474.0
2021-01-12 12:30:00,240.88,240.99,238.14,239.13,518999.0,240.88,240.99,238.14,239.13,518999.0
2021-01-12 13:00:00,239.13,239.59,235.88,237.0,459274.0,239.13,239.59,235.88,237.0,459274.0
2021-01-12 13:30:00,237.2,240.64,237.0,240.4,545672.0,237.2,240.64,237.0,240.4,545672.0
2021-01-12 14:00:00,240.4,243.77,240.23,242.8,856246.0,240.4,243.77,240.23,242.8,856246.0
2021-01-12 14:30:00,242.74,244.2,242.41,243.49,632770.0,242.74,244.2,242.41,243.49,632770.0
2021-01-12 15:00:00,243.42,243.71,241.56,241.77,528023.0,243.42,243.71,241.56,241.77,528023.0
2021-01-12 15:30:00,241.85,242.51,238.6,239.48,761941.0,241.85,242.51,238.6,239.48,761941.0
2021-01-13 09:30:00,241.62,243.43,234.0,236.13,1979898.0,241.62,243.43,234.0,236.13,1979898.0
2021-01-13 10:00:00,236.07,236.67,233.72,236.05,794263.0,236.07,236.67,233.72,236.05,794263.0
2021-01-13 10:30:00,236.26,239.83,236.0,236.28,627407.0,236.26,239.83,236.0,236.28,627407.0
2021-01-13 11:00:00,236.35,237.3,233.0,233.24,1092462.0,236.35,237.3,233.0,233.24,1092462.0
2021-01-13 11:30:00,233.35,234.5,230.45,231.22,708570.0,233.35,234.5,230.45,231.22,708570.0
2021-01-13 12:00:00,231.22,235.3,231.19,235.3,365258.0,231.22,235.3,231.19,235.3,365258.0
2021-01-13 12:30:00,235.32,236.58,234.54,236.5,300118.0,235.32,236.58,234.54,236.5,300118.0
2021-01-13 13:00:00,236.43,238.2,236.21,238.2,281299.0,236.43,238.2,236.21,238.2,281299.0
2021-01-13 13:30:00,238.23,240.67,235.8,239.83,599510.0,238.23,240.67,235.8,239.83,599510.0
2021-01-13 14:00:00,239.89,240.48,237.8,239.58,535487.0,239.89,240.48,237.8,239.58,535487.0
2021-01-13 14:30:00,239.48,240.15,238.2,239.4,363602.0,239.48,240.15,238.2,239.4,363602.0
2021-01-13 15:00:00,239.34,239.61,237.55,237.59,247137.0,239.34,239.61,237.55,237.59,247137.0
2021-01-13 15:30:00,237.62,238.22,236.01,237.07,460125.0,237.62,238.22,236.01,237.07,460125.0
2021-01-14 09:30:00,240.1,245.43,240.0,242.2,1907001.0,240.1,245.43,240.0,242.2,1907001.0
2021-01-14 10:00:00,242.2,247.44,241.41,247.36,1052087.0,242.2,247.44,241.41,247.36,1052087.0
2021-01-14 10:30:00,247.44,253.8,247.32,252.53,2253682.0,247.44,253.8,247.32,252.53,2253682.0
2021-01-14 11:00:00,252.5,258.25,251.2,257.97,1544402.0,252.5,258.25,251.2,257.97,1544402.0
2021-01-14 11:30:00,257.93,258.73,253.0,253.53,1755756.0,257.93,258.73,253.0,253.53,1755756.0
2021-01-14 12:00:00,253.47,255.41,252.22,252.33,444302.0,253.47,255.41,252.22,252.33,444302.0
2021-01-14 12:30:00,252.32,253.48,251.0,252.59,568070.0,252.32,253.48,251.0,252.59,568070.0
2021-01-14 13:00:00,252.56,252.99,249.5,250.58,530950.0,252.56,252.99,249.5,250.58,530950.0
2021-01-14 13:30:00,250.65,253.73,250.65,253.17,366302.0,250.65,253.73,250.65,253.17,366302.0
2021-01-14 14:00:00,253.29,255.35,253.29,253.76,337232.0,253.29,255.35,253.29,253.76,337232.0
2021-01-14 14:30:00,253.86,255.25,251.8,252.76,322591.0,253.86,255.25,251.8,252.76,322591.0
2021-01-14 15:00:00,252.65,252.78,248.89,250.8,600759.0,252.65,252.78,248.89,250.8,600759.0
2021-01-14 15:30:00,250.82,252.73,248.99,248.99,787603.0,250.82,252.73,248.99,248.99,787603.0
2021-01-15 09:30:00,245.68,251.21,244.03,248.07,972750.0,245.68,251.21,244.03,248.07,972750.0
2021-01-15 10:00:00,248.28,249.5,237.86,240.5,1840265.0,248.28,249.5,237.86,240.5,1840265.0
2021-01-15 10:30:00,240.61,244.7,240.19,243.54,626079.0,240.61,244.7,240.19,243.54,626079.0
2021-01-15 11:00:00,243.61,243.69,240.03,241.91,402056.0,243.61,243.69,240.03,241.91,402056.0
2021-01-15 11:30:00,241.84,244.0,241.12,241.83,333548.0,241.84,244.0,241.12,241.83,333548.0
2021-01-15 12:00:00,241.71,242.3,240.58,241.75,219704.0,241.71,242.3,240.58,241.75,219704.0
2021-01-15 12:30:00,241.67,242.95,241.46,241.69,162311.0,241.67,242.95,241.46,241.69,162311.0
2021-01-15 13:00:00,241.58,242.37,240.34,240.55,196471.0,241.58,242.37,240.34,240.55,196471.0
2021-01-15 13:30:00,240.5,241.53,239.51,240.57,232119.0,240.5,241.53,239.51,240.57,232119.0
2021-01-15 14:00:00,240.66,241.28,239.68,240.05,164571.0,240.66,241.28,239.68,240.05,164571.0
2021-01-15 14:30:00,240.07,240.64,238.95,239.85,216100.0,240.07,240.64,238.95,239.85,216100.0
2021-01-15 15:00:00,239.94,239.99,238.1,238.36,222358.0,239.94,239.99,238.1,238.36,222358.0
2021-01-15 15:30:00,238.42,239.45,238.01,239.05,409423.0,238.42,239.45,238.01,239.05,409423.0
2021-01-19 09:30:00,249.76,256.44,249.17,252.63,2107970.0,249.76,256.44,249.17,252.63,2107970.0
2021-01-19 10:00:00,252.62,254.5,250.6,254.04,843057.0,252.62,254.5,250.6,254.04,843057.0
2021-01-19 10:30:00,254.07,254.95,253.27,254.07,437552.0,254.07,254.95,253.27,254.07,437552.0
2021-01-19 11:00:00,254.07,257.43,253.69,254.28,773793.0,254.07,257.43,253.69,254.28,773793.0
2021-01-19 11:30:00,254.17,254.17,251.16,251.74,517908.0,254.17,254.17,251.16,251.74,517908.0
2021-01-19 12:00:00,251.72,252.14,250.25,251.86,355207.0,251.72,252.14,250.25,251.86,355207.0
2021-01-19 12:30:00,251.87,252.41,250.35,251.56,256852.0,251.87,252.41,250.35,251.56,256852.0
2021-01-19 13:00:00,251.63,251.65,249.5,250.08,274640.0,251.63,251.65,249.5,250.08,274640.0
2021-01-19 13:30:00,250.08,250.26,247.88,249.68,341811.0,250.08,250.26,247.88,249.68,341811.0
2021-01-19 14:00:00,249.64,249.93,248.14,248.44,183026.0,249.64,249.93,248.14,248.44,183026.0
2021-01-19 14:30:00,248.34,250.32,248.26,249.48,182374.0,248.34,250.32,248.26,249.48,182374.0
2021-01-19 15:00:00,249.49,250.85,249.42,249.72,211848.0,249.49,250.85,249.42,249.72,211848.0
2021-01-19 15:30:00,249.72,250.81,249.46,250.53,548689.0,249.72,250.81,249.46,250.53,548689.0
2021-01-20 09:30:00,259.98,264.94,256.0,258.36,2274041.0,259.98,264.94,256.0,258.36,2274041.0
2021-01-20 10:00:00,258.29,262.5,255.9,258.13,1355888.0,258.29,262.5,255.9,258.13,1355888.0
2021-01-20 10:30:00,258.1,258.87,253.32,255.52,732946.0,258.1,258.87,253.32,255.52,732946.0
2021-01-20 11:00:00,255.44,258.4,254.0,257.74,408452.0,255.44,258.4,254.0,257.74,408452.0
2021-01-20 11:30:00,257.74,258.4,255.7,256.7,210779.0,257.74,258.4,255.7,256.7,210779.0
2021-01-20 12:00:00,256.8,258.16,256.6,257.52,171723.0,256.8,258.16,256.6,257.52,171723.0
2021-01-20 12:30:00,257.43,259.39,257.18,257.8,226708.0,257.43,259.39,257.18,257.8,226708.0
2021-01-20 13:00:00,257.72,258.3,256.1,256.32,242939.0,257.72,258.3,256.1,256.32,242939.0
2021-01-20 13:30:00,256.17,258.12,256.08,257.95,283998.0,256.17,258.12,256.08,257.95,283998.0
2021-01-20 14:00:00,257.88,261.6,257.75,261.36,415280.0,257.88,261.6,257.75,261.36,415280.0
2021-01-20 14:30:00,261.39,263.34,260.82,262.78,764956.0,261.39,263.34,260.82,262.78,764956.0
2021-01-20 15:00:00,262.7,264.8,261.6,261.83,392061.0,262.7,264.8,261.6,261.83,392061.0
2021-01-20 15:30:00,261.92,262.43,260.08,261.16,672306.0,261.92,262.43,260.08,261.16,672306.0
2021-01-21 09:30:00,263.11,263.94,256.0,256.43,1313690.0,263.11,263.94,256.0,256.43,1313690.0
2021-01-21 10:00:00,256.43,259.29,255.11,258.04,523960.0,256.43,259.29,255.11,258.04,523960.0
2021-01-21 10:30:00,258.16,258.74,256.85,257.66,345784.0,258.16,258.74,256.85,257.66,345784.0
2021-01-21 11:00:00,257.62,260.77,257.29,260.3,265273.0,257.62,260.77,257.29,260.3,265273.0
2021-01-21 11:30:00,260.31,260.79,257.3,257.35,188362.0,260.31,260.79,257.3,257.35,188362.0
2021-01-21 12:00:00,257.26,257.9,255.78,255.97,198565.0,257.26,257.9,255.78,255.97,198565.0
2021-01-21 12:30:00,255.91,256.27,255.1,255.42,192411.0,255.91,256.27,255.1,255.42,192411.0
2021-01-21 13:00:00,255.45,256.13,254.41,254.76,321093.0,255.45,256.13,254.41,254.76,321093.0
2021-01-21 13:30:00,254.85,255.28,253.81,255.01,250814.0,254.85,255.28,253.81,255.01,250814.0
2021-01-21 14:00:00,255.04,255.68,253.66,253.87,220555.0,255.04,255.68,253.66,253.87,220555.0
2021-01-21 14:30:00,253.88,253.92,252.73,253.48,273805.0,253.88,253.92,252.73,253.48,273805.0
2021-01-21 15:00:00,253.52,253.96,252.26,252.28,261410.0,253.52,253.96,252.26,252.28,261410.0
2021-01-21 15:30:00,252.35,252.48,250.68,251.91,743124.0,252.35,252.48,250.68,251.91,743124.0
2021-01-22 09:30:00,253.4,259.7,251.8,257.43,1182492.0,253.4,259.7,251.8,257.43,1182492.0
2021-01-22 10:00:00,257.41,257.98,254.08,257.15,579268.0,257.41,257.98,254.08,257.15,579268.0
2021-01-22 10:30:00,257.21,257.75,254.14,254.5,375364.0,257.21,257.75,254.14,254.5,375364.0
2021-01-22 11:00:00,254.4,254.45,251.55,251.72,397206.0,254.4,254.45,251.55,251.72,397206.0
2021-01-22 11:30:00,251.64,253.67,251.64,253.07,304552.0,251.64,253.67,251.64,253.07,304552.0
2021-01-22 12:00:00,253.04,253.98,252.55,252.92,192225.0,253.04,253.98,252.55,252.92,192225.0
2021-01-22 12:30:00,253.0,253.63,252.73,252.89,75308.0,253.0,253.63,252.73,252.89,75308.0
2021-01-22 13:00:00,252.93,252.93,251.88,252.25,117644.0,252.93,252.93,251.88,252.25,117644.0
2021-01-22 13:30:00,252.2,253.07,251.08,251.27,153967.0,252.2,253.07,251.08,251.27,153967.0
2021-01-22 14:00:00,251.32,253.26,251.32,252.74,94572.0,251.32,253.26,251.32,252.74,94572.0
2021-01-22 14:30:00,252.7,253.4,252.09,252.2,138583.0,252.7,253.4,252.09,252.2,138583.0
2021-01-22 15:00:00,252.21,252.85,251.61,251.65,123643.0,252.21,252.85,251.61,251.65,123643.0
2021-01-22 15:30:00,251.67,254.12,251.38,252.79,426838.0,251.67,254.12,251.38,252.79,426838.0
2021-01-25 09:30:00,261.12,261.9,254.83,258.03,942201.0,261.12,261.9,254.83,258.03,942201.0
2021-01-25 10:00:00,258.11,260.19,256.3,259.71,426334.0,258.11,260.19,256.3,259.71,426334.0
2021-01-25 10:30:00,259.51,261.19,251.5,251.56,605027.0,259.51,261.19,251.5,251.56,605027.0
2021-01-25 11:00:00,251.65,254.9,242.13,247.52,1253082.0,251.65,254.9,242.13,247.52,1253082.0
2021-01-25 11:30:00,247.52,250.35,246.81,249.91,483267.0,247.52,250.35,246.81,249.91,483267.0
2021-01-25 12:00:00,249.81,250.32,246.81,247.55,224823.0,249.81,250.32,246.81,247.55,224823.0
2021-01-25 12:30:00,247.33,249.82,246.93,249.69,126244.0,247.33,249.82,246.93,249.69,126244.0
2021-01-25 13:00:00,249.43,251.0,248.21,251.0,227688.0,249.43,251.0,248.21,251.0,227688.0
2021-01-25 13:30:00,250.96,251.15,249.9,251.0,137492.0,250.96,251.15,249.9,251.0,137492.0
2021-01-25 14:00:00,250.91,251.29,249.58,250.12,117817.0,250.91,251.29,249.58,250.12,117817.0
2021-01-25 14:30:00,250.17,252.3,249.8,252.07,112324.0,250.17,252.3,249.8,252.07,112324.0
2021-01-25 15:00:00,251.97,252.81,250.03,251.21,215950.0,251.97,252.81,250.03,251.21,215950.0
2021-01-25 15:30:00,251.36,255.02,251.04,254.88,490804.0,251.36,255.02,251.04,254.88,490804.0
2021-01-26 09:30:00,253.85,256.88,246.68,248.79,1024755.0,253.85,256.88,246.68,248.79,1024755.0
2021-01-26 10:00:00,248.8,250.55,248.21,249.46,483242.0,248.8,250.55,248.21,249.46,483242.0
2021-01-26 10:30:00,249.51,250.3,248.5,249.64,325551.0,249.51,250.3,248.5,249.64,325551.0
2021-01-26 11:00:00,249.79,250.86,248.95,250.14,353957.0,249.79,250.86,248.95,250.14,353957.0
2021-01-26 11:30:00,250.14,250.4,249.48,250.05,282036.0,250.14,250.4,249.48,250.05,282036.0
2021-01-26 12:00:00,250.23,250.37,249.58,250.06,125527.0,250.23,250.37,249.58,250.06,125527.0
2021-01-26 12:30:00,250.06,250.3,247.84,249.26,190807.0,250.06,250.3,247.84,249.26,190807.0
2021-01-26 13:00:00,249.39,249.83,248.81,248.81,167385.0,249.39,249.83,248.81,248.81,167385.0
2021-01-26 13:30:00,248.82,249.31,248.11,248.55,234076.0,248.82,249.31,248.11,248.55,234076.0
2021-01-26 14:00:00,248.49,249.78,248.49,249.24,133480.0,248.49,249.78,248.49,249.24,133480.0
2021-01-26 14:30:00,249.19,249.19,247.91,248.4,130355.0,249.19,249.19,247.91,248.4,130355.0
2021-01-26 15:00:00,248.5,249.58,248.3,248.88,138722.0,248.5,249.58,248.3,248.88,138722.0
2021-01-26 15:30:00,248.87,249.35,247.48,248.3,419668.0,248.87,249.35,247.48,248.3,419668.0
2021-01-27 09:30:00,236.75,237.65,233.4,236.01,1380553.0,236.75,237.65,233.4,236.01,1380553.0
2021-01-27 10:00:00,236.06,240.64,235.1,240.0,864699.0,236.06,240.64,235.1,240.0,864699.0
2021-01-27 10:30:00,240.03,242.01,239.51,241.03,579103.0,240.03,242.01,239.51,241.03,579103.0
2021-01-27 11:00:00,241.05,242.94,239.72,242.9,366918.0,241.05,242.94,239.72,242.9,366918.0
2021-01-27 11:30:00,242.88,243.27,239.98,240.1,194222.0,242.88,243.27,239.98,240.1,194222.0
2021-01-27 12:00:00,240.1,241.53,239.18,240.78,244595.0,240.1,241.53,239.18,240.78,244595.0
2021-01-27 12:30:00,240.8,243.71,240.52,243.38,123443.0,240.8,243.71,240.52,243.38,123443.0
2021-01-27 13:00:00,243.33,244.44,242.23,243.31,150613.0,243.33,244.44,242.23,243.31,150613.0
2021-01-27 13:30:00,243.19,243.31,242.11,242.3,116136.0,243.19,243.31,242.11,242.3,116136.0
2021-01-27 14:00:00,242.3,243.25,239.59,239.97,173261.0,242.3,243.25,239.59,239.97,173261.0
2021-01-27 14:30:00,239.77,239.82,237.5,237.75,281659.0,239.77,239.82,237.5,237.75,281659.0
2021-01-27 15:00:00,237.9,244.34,236.85,237.67,528284.0,237.9,244.34,236.85,237.67,528284.0
2021-01-27 15:30:00,237.51,238.87,236.91,237.18,499755.0,237.51,238.87,236.91,237.18,499755.0
2021-01-28 09:30:00,233.1,239.89,230.08,235.17,839286.0,233.1,239.89,230.08,235.17,839286.0
2021-01-28 10:00:00,235.33,237.26,234.02,234.9,319423.0,235.33,237.26,234.02,234.9,319423.0
2021-01-28 10:30:00,235.03,235.26,232.63,233.61,296667.0,235.03,235.26,232.63,233.61,296667.0
2021-01-28 11:00:00,233.93,238.16,233.53,236.77,263974.0,233.93,238.16,233.53,236.77,263974.0
2021-01-28 11:30:00,236.75,238.74,236.45,238.18,139400.0,236.75,238.74,236.45,238.18,139400.0
2021-01-28 12:00:00,238.19,240.22,238.11,239.46,268808.0,238.19,240.22,238.11,239.46,268808.0
2021-01-28 12:30:00,239.49,241.22,239.49,240.78,127147.0,239.49,241.22,239.49,240.78,127147.0
2021-01-28 13:00:00,240.86,242.07,240.73,240.83,135114.0,240.86,242.07,240.73,240.83,135114.0
2021-01-28 13:30:00,241.0,243.33,240.96,242.99,126260.0,241.0,243.33,240.96,242.99,126260.0
2021-01-28 14:00:00,243.05,243.84,240.32,240.98,210543.0,243.05,243.84,240.32,240.98,210543.0
2021-01-28 14:30:00,241.06,243.77,240.94,243.26,166100.0,241.06,243.77,240.94,243.26,166100.0
2021-01-28 15:00:00,243.06,243.4,241.36,242.0,244700.0,243.06,243.4,241.36,242.0,244700.0
2021-01-28 15:30:00,242.09,245.95,241.76,245.06,685995.0,242.09,245.95,241.76,245.06,685995.0
2021-01-29 09:30:00,240.23,241.8,234.6,237.3,808370.0,240.23,241.8,234.6,237.3,808370.0
2021-01-29 10:00:00,237.36,239.23,236.8,237.86,428435.0,237.36,239.23,236.8,237.86,428435.0
2021-01-29 10:30:00,237.87,238.35,236.08,238.06,269065.0,237.87,238.35,236.08,238.06,269065.0
2021-01-29 11:00:00,238.05,239.75,237.61,238.05,338969.0,238.05,239.75,237.61,238.05,338969.0
2021-01-29 11:30:00,237.99,238.43,237.43,237.69,255252.0,237.99,238.43,237.43,237.69,255252.0
2021-01-29 12:00:00,237.72,238.97,236.0,236.28,264034.0,237.72,238.97,236.0,236.28,264034.0
2021-01-29 12:30:00,236.21,236.35,233.7,233.99,358523.0,236.21,236.35,233.7,233.99,358523.0
2021-01-29 13:00:00,233.97,234.83,233.1,234.77,170611.0,233.97,234.83,233.1,234.77,170611.0
2021-01-29 13:30:00,234.7,235.1,233.52,233.79,146065.0,234.7,235.1,233.52,233.79,146065.0
2021-01-29 14:00:00,233.86,234.7,233.3,234.02,148145.0,233.86,234.7,233.3,234.02,148145.0
2021-01-29 14:30:00,234.07,234.73,233.26,234.41,140034.0,234.07,234.73,233.26,234.41,140034.0
2021-01-29 15:00:00,234.43,235.46,234.18,234.37,153266.0,234.43,235.46,234.18,234.37,153266.0
2021-01-29 15:30:00,234.39,235.8,234.14,235.02,768434.0,234.39,235.8,234.14,235.02,768434.0
2021-02-01 09:30:00,239.35,242.39,235.88,238.3,593488.0,239.35,242.39,235.88,238.3,593488.0
2021-02-01 10:00:00,238.25,238.79,236.19,237.03,205178.0,238.25,238.79,236.19,237.03,205178.0
2021-02-01 10:30:00,236.81,238.44,235.92,238.39,262484.0,236.81,238.44,235.92,238.39,262484.0
2021-02-01 11:00:00,238.4,238.9,237.41,238.35,155033.0,238.4,238.9,237.41,238.35,155033.0
2021-02-01 11:30:00,238.44,238.64,237.69,237.78,161500.0,238.44,238.64,237.69,237.78,161500.0
2021-02-01 12:00:00,237.83,238.38,236.98,238.34,120088.0,237.83,238.38,236.98,238.34,120088.0
2021-02-01 12:30:00,238.37,240.3,238.37,239.99,122469.0,238.37,240.3,238.37,239.99,122469.0
2021-02-01 13:00:00,239.98,240.37,239.62,240.26,105320.0,239.98,240.37,239.62,240.26,105320.0
2021-02-01 13:30:00,240.26,241.74,239.9,241.61,135367.0,240.26,241.74,239.9,241.61,135367.0
2021-02-01 14:00:00,241.63,242.48,241.5,242.12,149346.0,241.63,242.48,241.5,242.12,149346.0
2021-02-01 14:30:00,242.11,243.55,241.98,242.5,155979.0,242.11,243.55,241.98,242.5,155979.0
2021-02-01 15:00:00,242.64,243.38,242.0,242.11,149780.0,242.64,243.38,242.0,242.11,149780.0
2021-02-01 15:30:00,242.12,242.53,241.19,241.89,426696.0,242.12,242.53,241.19,241.89,426696.0
2021-02-02 09:30:00,245.09,247.56,242.88,245.08,585461.0,245.09,247.56,242.88,245.08,585461.0
2021-02-02 10:00:00,245.13,246.1,244.01,244.92,322854.0,245.13,246.1,244.01,244.92,322854.0
2021-02-02 10:30:00,244.82,247.1,244.67,246.78,215925.0,244.82,247.1,244.67,246.78,215925.0
2021-02-02 11:00:00,246.7,250.13,246.58,249.05,418742.0,246.7,250.13,246.58,249.05,418742.0
2021-02-02 11:30:00,249.0,249.1,247.17,247.66,222271.0,249.0,249.1,247.17,247.66,222271.0
2021-02-02 12:00:00,247.64,249.01,247.54,248.25,101401.0,247.64,249.01,247.54,248.25,101401.0
2021-02-02 12:30:00,248.22,250.63,247.75,249.97,194064.0,248.22,250.63,247.75,249.97,194064.0
2021-02-02 13:00:00,249.85,250.87,249.51,250.54,174590.0,249.85,250.87,249.51,250.54,174590.0
2021-02-02 13:30:00,250.49,250.86,249.06,249.54,103705.0,250.49,250.86,249.06,249.54,103705.0
2021-02-02 14:00:00,249.42,249.74,248.89,249.16,91742.0,249.42,249.74,248.89,249.16,91742.0
2021-02-02 14:30:00,249.2,249.33,248.78,249.01,130552.0,249.2,249.33,248.78,249.01,130552.0
2021-02-02 15:00:00,248.99,249.34,248.86,249.09,130993.0,248.99,249.34,248.86,249.09,130993.0
2021-02-02 15:30:00,249.14,250.78,249.07,250.53,465180.0,249.14,250.78,249.07,250.53,465180.0
2021-02-03 09:30:00,249.07,253.5,248.12,252.29,680410.0,249.07,253.5,248.12,252.29,680410.0
2021-02-03 10:00:00,252.58,254.28,251.12,251.7,339678.0,252.58,254.28,251.12,251.7,339678.0
2021-02-03 10:30:00,251.57,253.0,250.8,252.34,200215.0,251.57,253.0,250.8,252.34,200215.0
2021-02-03 11:00:00,252.45,253.0,251.31,252.66,156913.0,252.45,253.0,251.31,252.66,156913.0
2021-02-03 11:30:00,252.65,254.5,252.5,254.0,165242.0,252.65,254.5,252.5,254.0,165242.0
2021-02-03 12:00:00,254.0,255.0,253.8,254.19,124384.0,254.0,255.0,253.8,254.19,124384.0
2021-02-03 12:30:00,254.31,254.47,253.4,253.95,84563.0,254.31,254.47,253.4,253.95,84563.0
2021-02-03 13:00:00,253.88,254.85,253.88,254.77,78421.0,253.88,254.85,253.88,254.77,78421.0
2021-02-03 13:30:00,254.85,255.38,254.17,254.31,142599.0,254.85,255.38,254.17,254.31,142599.0
2021-02-03 14:00:00,254.29,254.49,253.66,253.9,102609.0,254.29,254.49,253.66,253.9,102609.0
2021-02-03 14:30:00,253.92,254.51,253.67,253.94,112670.0,253.92,254.51,253.67,253.94,112670.0
2021-02-03 15:00:00,253.82,254.22,252.36,252.83,217018.0,253.82,254.22,252.36,252.83,217018.0
2021-02-03 15:30:00,252.84,253.53,251.0,251.28,585648.0,252.84,253.53,251.0,251.28,585648.0
2021-02-04 09:30:00,255.36,261.36,255.36,257.52,843370.0,255.36,261.36,255.36,257.52,843370.0
2021-02-04 10:00:00,257.48,258.32,255.11,257.65,340949.0,257.48,258.32,255.11,257.65,340949.0
2021-02-04 10:30:00,257.51,258.87,257.06,257.61,242349.0,257.51,258.87,257.06,257.61,242349.0
2021-02-04 11:00:00,257.77,260.69,257.59,259.94,263921.0,257.77,260.69,257.59,259.94,263921.0
2021-02-04 11:30:00,259.98,260.77,259.76,260.01,150099.0,259.98,260.77,259.76,260.01,150099.0
2021-02-04 12:00:00,260.1,260.95,259.65,260.01,127146.0,260.1,260.95,259.65,260.01,127146.0
2021-02-04 12:30:00,260.02,260.3,259.43,259.83,106485.0,260.02,260.3,259.43,259.83,106485.0
2021-02-04 13:00:00,259.76,260.63,259.35,260.63,141712.0,259.76,260.63,259.35,260.63,141712.0
2021-02-04 13:30:00,260.58,260.83,258.85,258.92,135714.0,260.58,260.83,258.85,258.92,135714.0
2021-02-04 14:00:00,258.92,259.33,258.78,258.95,92971.0,258.92,259.33,258.78,258.95,92971.0
2021-02-04 14:30:00,258.85,259.17,258.18,258.47,93270.0,258.85,259.17,258.18,258.47,93270.0
2021-02-04 15:00:00,258.53,258.69,258.18,258.53,113498.0,258.53,258.69,258.18,258.53,113498.0
2021-02-04 15:30:00,258.5,258.97,257.83,258.56,522121.0,258.5,258.97,257.83,258.56,522121.0
2021-02-05 09:30:00,261.96,262.71,256.72,261.86,563134.0,261.96,262.71,256.72,261.86,563134.0
2021-02-05 10:00:00,261.89,267.21,261.69,265.76,679641.0,261.89,267.21,261.69,265.76,679641.0
2021-02-05 10:30:00,265.82,269.87,265.1,268.58,598410.0,265.82,269.87,265.1,268.58,598410.0
2021-02-05 11:00:00,268.52,271.54,268.09,269.43,497810.0,268.52,271.54,268.09,269.43,497810.0
2021-02-05 11:30:00,269.43,270.59,269.23,269.99,289111.0,269.43,270.59,269.23,269.99,289111.0
2021-02-05 12:00:00,270.06,271.0,269.82,270.26,181341.0,270.06,271.0,269.82,270.26,181341.0
2021-02-05 12:30:00,270.28,270.47,269.83,270.02,127389.0,270.28,270.47,269.83,270.02,127389.0
2021-02-05 13:00:00,270.06,270.28,267.31,267.4,202872.0,270.06,270.28,267.31,267.4,202872.0
2021-02-05 13:30:00,267.4,268.88,267.31,268.15,199341.0,267.4,268.88,267.31,268.15,199341.0
2021-02-05 14:00:00,268.26,269.93,267.81,269.81,149369.0,268.26,269.93,267.81,269.81,149369.0
2021-02-05 14:30:00,269.82,270.27,269.17,269.71,127161.0,269.82,270.27,269.17,269.71,127161.0
2021-02-05 15:00:00,269.77,269.88,267.88,268.45,331439.0,269.77,269.88,267.88,268.45,331439.0
2021-02-05 15:30:00,268.38,270.3,267.97,270.27,445899.0,268.38,270.3,267.97,270.27,445899.0
2021-02-08 09:30:00,275.01,279.0,272.88,276.85,963410.0,275.01,279.0,272.88,276.85,963410.0
2021-02-08 10:00:00,276.7,277.8,275.01,275.07,354522.0,276.7,277.8,275.01,275.07,354522.0
2021-02-08 10:30:00,275.07,278.9,274.13,278.42,405442.0,275.07,278.9,274.13,278.42,405442.0
2021-02-08 11:00:00,278.07,282.0,278.07,280.31,602088.0,278.07,282.0,278.07,280.31,602088.0
2021-02-08 11:30:00,280.4,281.12,278.18,278.75,239002.0,280.4,281.12,278.18,278.75,239002.0
2021-02-08 12:00:00,278.82,280.13,278.14,279.13,122060.0,278.82,280.13,278.14,279.13,122060.0
2021-02-08 12:30:00,279.2,281.01,279.02,280.14,126434.0,279.2,281.01,279.02,280.14,126434.0
2021-02-08 13:00:00,280.01,280.13,278.16,278.48,135422.0,280.01,280.13,278.16,278.48,135422.0
2021-02-08 13:30:00,278.47,278.71,277.48,278.04,165146.0,278.47,278.71,277.48,278.04,165146.0
2021-02-08 14:00:00,278.05,278.21,276.71,276.94,134935.0,278.05,278.21,276.71,276.94,134935.0
2021-02-08 14:30:00,276.96,278.24,276.89,278.0,117042.0,276.96,278.24,276.89,278.0,117042.0
2021-02-08 15:00:00,277.92,278.13,275.9,276.68,142640.0,277.92,278.13,275.9,276.68,142640.0
2021-02-08 15:30:00,276.7,276.8,275.66,276.6,399960.0,276.7,276.8,275.66,276.6,399960.0
2021-02-09 09:30:00,279.55,298.56,279.04,298.29,1730065.0,279.55,298.56,279.04,298.29,1730065.0
2021-02-09 10:00:00,298.23,304.24,297.28,301.84,1893945.0,298.23,304.24,297.28,301.84,1893945.0
2021-02-09 10:30:00,301.93,301.93,295.89,296.64,1155065.0,301.93,301.93,295.89,296.64,1155065.0
2021-02-09 11:00:00,296.59,298.2,295.0,295.67,499949.0,296.59,298.2,295.0,295.67,499949.0
2021-02-09 11:30:00,295.66,296.95,295.28,296.19,368522.0,295.66,296.95,295.28,296.19,368522.0
2021-02-09 12:00:00,296.11,297.0,295.0,295.57,321150.0,296.11,297.0,295.0,295.57,321150.0
2021-02-09 12:30:00,295.57,295.72,293.0,295.25,325424.0,295.57,295.72,293.0,295.25,325424.0
2021-02-09 13:00:00,295.16,296.0,293.2,293.55,146745.0,295.16,296.0,293.2,293.55,146745.0
2021-02-09 13:30:00,293.71,296.7,292.1,292.13,331177.0,293.71,296.7,292.1,292.13,331177.0
2021-02-09 14:00:00,292.19,295.0,291.87,294.71,226325.0,292.19,295.0,291.87,294.71,226325.0
2021-02-09 14:30:00,294.68,294.73,292.4,294.23,185327.0,294.68,294.73,292.4,294.23,185327.0
2021-02-09 15:00:00,294.2,294.4,290.8,290.87,252715.0,294.2,294.4,290.8,290.87,252715.0
2021-02-09 15:30:00,290.85,295.18,290.77,295.06,579755.0,290.85,295.18,290.77,295.06,579755.0
2021-02-10 09:30:00,309.92,322.89,306.04,309.09,2331108.0,309.92,322.89,306.04,309.09,2331108.0
2021-02-10 10:00:00,309.04,311.78,301.58,304.88,1702649.0,309.04,311.78,301.58,304.88,1702649.0
2021-02-10 10:30:00,305.0,307.07,296.6,304.41,1185938.0,305.0,307.07,296.6,304.41,1185938.0
2021-02-10 11:00:00,304.3,309.38,303.04,306.39,799685.0,304.3,309.38,303.04,306.39,799685.0
2021-02-10 11:30:00,306.44,310.69,305.08,308.2,513851.0,306.44,310.69,305.08,308.2,513851.0
2021-02-10 12:00:00,308.2,310.38,305.5,309.94,386149.0,308.2,310.38,305.5,309.94,386149.0
2021-02-10 12:30:00,309.9,313.83,309.42,313.33,471815.0,309.9,313.83,309.42,313.33,471815.0
2021-02-10 13:00:00,313.3,314.84,311.5,314.8,506832.0,313.3,314.84,311.5,314.8,506832.0
2021-02-10 13:30:00,314.81,315.77,312.5,312.52,433008.0,314.81,315.77,312.5,312.52,433008.0
2021-02-10 14:00:00,312.59,313.2,309.78,310.74,472204.0,312.59,313.2,309.78,310.74,472204.0
2021-02-10 14:30:00,310.91,311.95,308.12,308.89,588261.0,310.91,311.95,308.12,308.89,588261.0
2021-02-10 15:00:00,308.89,309.29,305.52,306.69,653756.0,308.89,309.29,305.52,306.69,653756.0
2021-02-10 15:30:00,306.76,306.79,301.88,304.04,1073479.0,306.76,306.79,301.88,304.04,1073479.0
2021-02-11 09:30:00,308.97,312.2,301.11,307.2,979466.0,308.97,312.2,301.11,307.2,979466.0
2021-02-11 10:00:00,307.06,310.18,305.7,308.53,351513.0,307.06,310.18,305.7,308.53,351513.0
2021-02-11 10:30:00,308.55,311.34,307.68,309.4,399217.0,308.55,311.34,307.68,309.4,399217.0
2021-02-11 11:00:00,309.15,310.99,308.74,309.21,192528.0,309.15,310.99,308.74,309.21,192528.0
2021-02-11 11:30:00,309.31,310.49,307.2,307.96,162850.0,309.31,310.49,307.2,307.96,162850.0
2021-02-11 12:00:00,307.86,307.86,303.53,304.31,341709.0,307.86,307.86,303.53,304.31,341709.0
2021-02-11 12:30:00,304.2,307.98,302.86,307.65,291306.0,304.2,307.98,302.86,307.65,291306.0
2021-02-11 13:00:00,307.75,310.0,306.95,309.44,148550.0,307.75,310.0,306.95,309.44,148550.0
2021-02-11 13:30:00,309.38,310.4,308.52,309.38,162429.0,309.38,310.4,308.52,309.38,162429.0
2021-02-11 14:00:00,309.16,309.16,305.32,306.24,177859.0,309.16,309.16,305.32,306.24,177859.0
2021-02-11 14:30:00,306.12,307.75,305.59,307.27,114316.0,306.12,307.75,305.59,307.27,114316.0
2021-02-11 15:00:00,307.24,308.85,306.88,308.79,133937.0,307.24,308.85,306.88,308.79,133937.0
2021-02-11 15:30:00,308.69,309.83,308.3,309.58,287497.0,308.69,309.83,308.3,309.58,287497.0
2021-02-12 09:30:00,303.0,309.19,298.2,309.18,736685.0,303.0,309.19,298.2,309.18,736685.0
2021-02-12 10:00:00,309.14,309.38,306.34,306.8,254329.0,309.14,309.38,306.34,306.8,254329.0
2021-02-12 10:30:00,306.67,308.5,306.0,308.08,181322.0,306.67,308.5,306.0,308.08,181322.0
2021-02-12 11:00:00,308.25,309.8,307.7,309.29,213713.0,308.25,309.8,307.7,309.29,213713.0
2021-02-12 11:30:00,309.29,317.49,308.73,317.42,526563.0,309.29,317.49,308.73,317.42,526563.0
2021-02-12 12:00:00,317.33,319.0,316.07,316.28,347244.0,317.33,319.0,316.07,316.28,347244.0
2021-02-12 12:30:00,316.28,317.17,314.62,315.23,297086.0,316.28,317.17,314.62,315.23,297086.0
2021-02-12 13:00:00,315.4,315.41,313.46,313.92,112830.0,315.4,315.41,313.46,313.92,112830.0
2021-02-12 13:30:00,313.77,314.65,312.78,313.59,125896.0,313.77,314.65,312.78,313.59,125896.0
2021-02-12 14:00:00,313.79,313.81,312.21,312.58,95335.0,313.79,313.81,312.21,312.58,95335.0
2021-02-12 14:30:00,312.5,314.38,312.2,313.6,123455.0,312.5,314.38,312.2,313.6,123455.0
2021-02-12 15:00:00,313.74,313.8,312.22,312.47,93876.0,313.74,313.8,312.22,312.47,93876.0
2021-02-12 15:30:00,312.44,313.25,312.25,313.01,337489.0,312.44,313.25,312.25,313.01,337489.0
2021-02-16 09:30:00,315.97,323.79,315.84,319.69,978726.0,315.97,323.79,315.84,319.69,978726.0
2021-02-16 10:00:00,319.72,322.75,318.3,321.52,374037.0,319.72,322.75,318.3,321.52,374037.0
2021-02-16 10:30:00,321.52,325.38,320.39,324.97,412882.0,321.52,325.38,320.39,324.97,412882.0
2021-02-16 11:00:00,324.92,326.01,322.01,322.52,493621.0,324.92,326.01,322.01,322.52,493621.0
2021-02-16 11:30:00,322.46,323.47,320.8,321.09,234362.0,322.46,323.47,320.8,321.09,234362.0
2021-02-16 12:00:00,321.05,321.05,318.0,319.52,408918.0,321.05,321.05,318.0,319.52,408918.0
2021-02-16 12:30:00,319.67,322.93,318.89,321.64,117901.0,319.67,322.93,318.89,321.64,117901.0
2021-02-16 13:00:00,321.78,322.02,319.38,319.87,102572.0,321.78,322.02,319.38,319.87,102572.0
2021-02-16 13:30:00,319.75,321.07,319.11,320.74,200985.0,319.75,321.07,319.11,320.74,200985.0
2021-02-16 14:00:00,320.85,322.84,319.92,320.56,172690.0,320.85,322.84,319.92,320.56,172690.0
2021-02-16 14:30:00,320.47,322.85,320.44,322.65,163347.0,320.47,322.85,320.44,322.65,163347.0
2021-02-16 15:00:00,322.42,323.21,321.76,322.11,167203.0,322.42,323.21,321.76,322.11,167203.0
2021-02-16 15:30:00,322.1,326.5,321.66,326.48,555176.0,322.1,326.5,321.66,326.48,555176.0
2021-02-17 09:30:00,318.18,321.5,311.57,315.46,1256560.0,318.18,321.5,311.57,315.46,1256560.0
2021-02-17 10:00:00,315.38,316.7,310.35,310.93,424978.0,315.38,316.7,310.35,310.93,424978.0
2021-02-17 10:30:00,310.76,312.0,309.33,311.52,504638.0,310.76,312.0,309.33,311.52,504638.0
2021-02-17 11:00:00,311.63,311.96,307.0,307.0,534139.0,311.63,311.96,307.0,307.0,534139.0
2021-02-17 11:30:00,307.0,310.0,306.03,309.31,343831.0,307.0,310.0,306.03,309.31,343831.0
2021-02-17 12:00:00,309.67,311.77,309.07,311.63,254710.0,309.67,311.77,309.07,311.63,254710.0
2021-02-17 12:30:00,311.58,312.75,309.86,310.2,212451.0,311.58,312.75,309.86,310.2,212451.0
2021-02-17 13:00:00,310.22,312.55,309.48,311.0,206828.0,310.22,312.55,309.48,311.0,206828.0
2021-02-17 13:30:00,310.9,311.3,309.85,310.55,184183.0,310.9,311.3,309.85,310.55,184183.0
2021-02-17 14:00:00,310.43,312.0,310.3,310.87,172924.0,310.43,312.0,310.3,310.87,172924.0
2021-02-17 14:30:00,310.84,311.69,309.98,310.35,188510.0,310.84,311.69,309.98,310.35,188510.0
2021-02-17 15:00:00,310.37,311.13,309.8,310.65,217183.0,310.37,311.13,309.8,310.65,217183.0
2021-02-17 15:30:00,310.69,310.93,307.75,308.68,664442.0,310.69,310.93,307.75,308.68,664442.0
2021-02-18 09:30:00,296.15,298.49,290.01,296.81,1915124.0,296.15,298.49,290.01,296.81,1915124.0
2021-02-18 10:00:00,296.84,297.66,288.21,288.6,1378530.0,296.84,297.66,288.21,288.6,1378530.0
2021-02-18 10:30:00,288.71,292.17,288.39,289.02,605202.0,288.71,292.17,288.39,289.02,605202.0
2021-02-18 11:00:00,289.0,294.43,288.14,293.19,820736.0,289.0,294.43,288.14,293.19,820736.0
2021-02-18 11:30:00,293.29,293.94,290.62,290.98,403706.0,293.29,293.94,290.62,290.98,403706.0
2021-02-18 12:00:00,290.89,292.03,289.78,290.8,403416.0,290.89,292.03,289.78,290.8,403416.0
2021-02-18 12:30:00,290.75,291.51,289.72,290.16,262969.0,290.75,291.51,289.72,290.16,262969.0
2021-02-18 13:00:00,290.17,291.9,289.72,291.18,254530.0,290.17,291.9,289.72,291.18,254530.0
2021-02-18 13:30:00,291.17,295.02,290.74,294.54,374259.0,291.17,295.02,290.74,294.54,374259.0
2021-02-18 14:00:00,294.54,295.54,293.78,294.95,309165.0,294.54,295.54,293.78,294.95,309165.0
2021-02-18 14:30:00,294.9,296.93,294.3,296.47,281583.0,294.9,296.93,294.3,296.47,281583.0
2021-02-18 15:00:00,296.26,297.09,294.42,296.18,299697.0,296.26,297.09,294.42,296.18,299697.0
2021-02-18 15:30:00,296.11,298.21,295.77,298.01,673239.0,296.11,298.21,295.77,298.01,673239.0
2021-02-19 09:30:00,305.67,311.33,301.19,308.62,1510185.0,305.67,311.33,301.19,308.62,1510185.0
2021-02-19 10:00:00,308.75,310.98,308.2,309.82,528891.0,308.75,310.98,308.2,309.82,528891.0
2021-02-19 10:30:00,309.66,314.61,309.11,314.48,615940.0,309.66,314.61,309.11,314.48,615940.0
2021-02-19 11:00:00,314.5,317.52,313.69,315.11,744976.0,314.5,317.52,313.69,315.11,744976.0
2021-02-19 11:30:00,315.11,316.87,314.17,315.34,375342.0,315.11,316.87,314.17,315.34,375342.0
2021-02-19 12:00:00,315.33,316.39,314.64,315.0,322511.0,315.33,316.39,314.64,315.0,322511.0
2021-02-19 12:30:00,314.93,315.15,311.59,312.35,524979.0,314.93,315.15,311.59,312.35,524979.0
2021-02-19 13:00:00,312.27,318.0,311.87,317.68,429535.0,312.27,318.0,311.87,317.68,429535.0
2021-02-19 13:30:00,317.68,321.0,317.62,319.32,782397.0,317.68,321.0,317.62,319.32,782397.0
2021-02-19 14:00:00,319.33,324.0,319.19,323.61,702658.0,319.33,324.0,319.19,323.61,702658.0
2021-02-19 14:30:00,323.66,333.75,323.66,333.66,1585847.0,323.66,333.75,323.66,333.66,1585847.0
2021-02-19 15:00:00,333.52,344.7,332.12,341.64,2161967.0,333.52,344.7,332.12,341.64,2161967.0
2021-02-19 15:30:00,341.54,346.0,338.88,340.25,2293467.0,341.54,346.0,338.88,340.25,2293467.0
2021-02-22 09:30:00,322.8,339.88,317.24,339.43,2789756.0,322.8,339.88,317.24,339.43,2789756.0
2021-02-22 10:00:00,339.42,354.82,338.37,348.5,3389157.0,339.42,354.82,338.37,348.5,3389157.0
2021-02-22 10:30:00,348.8,349.95,334.21,337.94,1786857.0,348.8,349.95,334.21,337.94,1786857.0
2021-02-22 11:00:00,337.9,347.76,337.02,344.8,1261076.0,337.9,347.76,337.02,344.8,1261076.0
2021-02-22 11:30:00,344.68,352.89,344.12,349.44,970833.0,344.68,352.89,344.12,349.44,970833.0
2021-02-22 12:00:00,349.45,351.0,345.2,346.64,543895.0,349.45,351.0,345.2,346.64,543895.0
2021-02-22 12:30:00,346.76,347.55,343.15,346.1,362379.0,346.76,347.55,343.15,346.1,362379.0
2021-02-22 13:00:00,346.06,347.9,344.36,347.85,242315.0,346.06,347.9,344.36,347.85,242315.0
2021-02-22 13:30:00,347.9,348.86,345.85,348.53,309872.0,347.9,348.86,345.85,348.53,309872.0
2021-02-22 14:00:00,348.63,348.79,343.88,344.57,427165.0,348.63,348.79,343.88,344.57,427165.0
2021-02-22 14:30:00,344.57,345.25,341.56,343.43,442420.0,344.57,345.25,341.56,343.43,442420.0
2021-02-22 15:00:00,343.46,343.72,333.69,334.68,772399.0,343.46,343.72,333.69,334.68,772399.0
2021-02-22 15:30:00,334.67,336.44,328.8,335.79,1433845.0,334.67,336.44,328.8,335.79,1433845.0
2021-02-23 09:30:00,315.19,317.35,290.0,304.69,2897812.0,315.19,317.35,290.0,304.69,2897812.0
2021-02-23 10:00:00,304.69,315.44,303.22,313.45,1704239.0,304.69,315.44,303.22,313.45,1704239.0
2021-02-23 10:30:00,313.52,317.21,308.61,315.01,987514.0,313.52,317.21,308.61,315.01,987514.0
2021-02-23 11:00:00,315.13,317.0,310.87,312.14,995765.0,315.13,317.0,310.87,312.14,995765.0
2021-02-23 11:30:00,311.98,314.15,309.11,309.41,626759.0,311.98,314.15,309.11,309.41,626759.0
2021-02-23 12:00:00,309.48,310.84,307.28,310.09,581626.0,309.48,310.84,307.28,310.09,581626.0
2021-02-23 12:30:00,310.15,310.33,305.62,307.13,479211.0,310.15,310.33,305.62,307.13,479211.0
2021-02-23 13:00:00,307.22,310.9,307.0,309.94,358292.0,307.22,310.9,307.0,309.94,358292.0
2021-02-23 13:30:00,309.86,311.5,308.3,309.2,348999.0,309.86,311.5,308.3,309.2,348999.0
2021-02-23 14:00:00,309.09,312.5,307.59,312.02,349202.0,309.09,312.5,307.59,312.02,349202.0
2021-02-23 14:30:00,312.09,313.67,310.3,311.32,332981.0,312.09,313.67,310.3,311.32,332981.0
2021-02-23 15:00:00,311.53,322.0,311.18,321.92,899625.0,311.53,322.0,311.18,321.92,899625.0
2021-02-23 15:30:00,321.96,324.8,319.91,322.61,1180509.0,321.96,324.8,319.91,322.61,1180509.0
2021-02-24 09:30:00,309.75,313.5,302.73,304.07,1897967.0,309.75,313.5,302.73,304.07,1897967.0
2021-02-24 10:00:00,303.95,308.0,300.0,306.47,1085209.0,303.95,308.0,300.0,306.47,1085209.0
2021-02-24 10:30:00,306.57,308.85,305.5,307.7,578862.0,306.57,308.85,305.5,307.7,578862.0
2021-02-24 11:00:00,307.4,310.48,305.39,309.33,712867.0,307.4,310.48,305.39,309.33,712867.0
2021-02-24 11:30:00,309.27,311.98,308.66,310.05,544892.0,309.27,311.98,308.66,310.05,544892.0
2021-02-24 12:00:00,309.82,313.29,309.49,310.91,418833.0,309.82,313.29,309.49,310.91,418833.0
2021-02-24 12:30:00,310.87,311.54,307.65,308.67,373505.0,310.87,311.54,307.65,308.67,373505.0
2021-02-24 13:00:00,308.66,309.29,305.17,307.7,376055.0,308.66,309.29,305.17,307.7,376055.0
2021-02-24 13:30:00,307.69,308.36,305.41,305.59,294089.0,307.69,308.36,305.41,305.59,294089.0
2021-02-24 14:00:00,305.49,305.6,303.9,304.67,314766.0,305.49,305.6,303.9,304.67,314766.0
2021-02-24 14:30:00,304.65,305.76,303.78,304.61,278852.0,304.65,305.76,303.78,304.61,278852.0
2021-02-24 15:00:00,304.67,306.73,304.11,306.37,336861.0,304.67,306.73,304.11,306.37,336861.0
2021-02-24 15:30:00,306.37,306.87,302.18,304.02,1069773.0,306.37,306.87,302.18,304.02,1069773.0
2021-02-25 09:30:00,303.0,309.51,299.3,305.22,1155713.0,303.0,309.51,299.3,305.22,1155713.0
2021-02-25 10:00:00,305.58,305.75,299.02,301.41,894800.0,305.58,305.75,299.02,301.41,894800.0
2021-02-25 10:30:00,301.41,301.85,298.26,300.46,623369.0,301.41,301.85,298.26,300.46,623369.0
2021-02-25 11:00:00,300.38,302.48,299.66,300.47,254145.0,300.38,302.48,299.66,300.47,254145.0
2021-02-25 11:30:00,300.49,300.5,295.52,295.79,657328.0,300.49,300.5,295.52,295.79,657328.0
2021-02-25 12:00:00,295.64,297.35,294.0,294.4,407830.0,295.64,297.35,294.0,294.4,407830.0
2021-02-25 12:30:00,294.41,294.41,288.8,289.59,641540.0,294.41,294.41,288.8,289.59,641540.0
2021-02-25 13:00:00,289.55,297.15,289.31,295.29,424681.0,289.55,297.15,289.31,295.29,424681.0
2021-02-25 13:30:00,295.47,295.6,290.62,292.41,344054.0,295.47,295.6,290.62,292.41,344054.0
2021-02-25 14:00:00,292.32,298.87,291.81,298.87,534010.0,292.32,298.87,291.81,298.87,534010.0
2021-02-25 14:30:00,298.65,298.71,296.97,297.37,395234.0,298.65,298.71,296.97,297.37,395234.0
2021-02-25 15:00:00,297.27,297.93,293.07,294.28,360028.0,297.27,297.93,293.07,294.28,360028.0
2021-02-25 15:30:00,294.25,296.38,290.01,293.98,1417121.0,294.25,296.38,290.01,293.98,1417121.0
2021-02-26 09:30:00,288.66,295.49,277.68,277.68,2107232.0,288.66,295.49,277.68,277.68,2107232.0
2021-02-26 10:00:00,277.5,280.76,274.18,275.29,1442170.0,277.5,280.76,274.18,275.29,1442170.0
2021-02-26 10:30:00,275.8,286.3,274.68,285.81,1208657.0,275.8,286.3,274.68,285.81,1208657.0
2021-02-26 11:00:00,286.29,289.95,284.42,287.84,1036103.0,286.29,289.95,284.42,287.84,1036103.0
2021-02-26 11:30:00,287.84,293.13,287.01,288.19,617052.0,287.84,293.13,287.01,288.19,617052.0
2021-02-26 12:00:00,288.37,293.81,287.91,290.24,398300.0,288.37,293.81,287.91,290.24,398300.0
2021-02-26 12:30:00,290.3,291.0,287.72,288.25,410728.0,290.3,291.0,287.72,288.25,410728.0
2021-02-26 13:00:00,288.28,289.13,285.88,287.71,370649.0,288.28,289.13,285.88,287.71,370649.0
2021-02-26 13:30:00,288.0,288.22,284.59,286.12,207790.0,288.0,288.22,284.59,286.12,207790.0
2021-02-26 14:00:00,286.18,286.71,283.71,283.91,295718.0,286.18,286.71,283.71,283.91,295718.0
2021-02-26 14:30:00,284.04,287.16,283.4,285.03,288516.0,284.04,287.16,283.4,285.03,288516.0
2021-02-26 15:00:00,285.41,285.97,282.62,282.62,271640.0,285.41,285.97,282.62,282.62,271640.0
2021-02-26 15:30:00,282.63,286.77,282.13,282.68,1358645.0,282.63,286.77,282.13,282.68,1358645.0
2021-03-01 09:30:00,303.18,303.9,291.08,295.83,1951367.0,303.18,303.9,291.08,295.83,1951367.0
2021-03-01 10:00:00,296.06,296.54,292.22,294.54,696342.0,296.06,296.54,292.22,294.54,696342.0
2021-03-01 10:30:00,294.55,297.6,293.0,294.32,472863.0,294.55,297.6,293.0,294.32,472863.0
2021-03-01 11:00:00,294.32,297.88,293.96,295.21,413227.0,294.32,297.88,293.96,295.21,413227.0
2021-03-01 11:30:00,295.11,296.46,293.96,293.96,275447.0,295.11,296.46,293.96,293.96,275447.0
2021-03-01 12:00:00,294.11,295.29,293.33,295.05,386616.0,294.11,295.29,293.33,295.05,386616.0
2021-03-01 12:30:00,294.92,296.3,294.04,294.89,207433.0,294.92,296.3,294.04,294.89,207433.0
2021-03-01 13:00:00,294.94,294.94,292.91,293.16,177628.0,294.94,294.94,292.91,293.16,177628.0
2021-03-01 13:30:00,293.34,294.12,291.64,293.0,172496.0,293.34,294.12,291.64,293.0,172496.0
2021-03-01 14:00:00,292.86,294.35,292.61,293.92,172239.0,292.86,294.35,292.61,293.92,172239.0
2021-03-01 14:30:00,294.02,295.2,293.55,294.92,150443.0,294.02,295.2,293.55,294.92,150443.0
2021-03-01 15:00:00,294.92,296.5,294.51,294.77,236865.0,294.92,296.5,294.51,294.77,236865.0
2021-03-01 15:30:00,294.83,295.8,293.65,295.79,562296.0,294.83,295.8,293.65,295.79,562296.0
2021-03-02 09:30:00,296.88,306.47,294.0,304.46,1324606.0,296.88,306.47,294.0,304.46,1324606.0
2021-03-02 10:00:00,304.59,308.5,303.35,303.72,906483.0,304.59,308.5,303.35,303.72,906483.0
2021-03-02 10:30:00,303.64,303.99,299.16,302.32,505616.0,303.64,303.99,299.16,302.32,505616.0
2021-03-02 11:00:00,302.31,302.53,296.77,299.0,429009.0,302.31,302.53,296.77,299.0,429009.0
2021-03-02 11:30:00,298.97,299.32,296.21,298.48,317172.0,298.97,299.32,296.21,298.48,317172.0
2021-03-02 12:00:00,298.4,300.57,297.25,299.77,282664.0,298.4,300.57,297.25,299.77,282664.0
2021-03-02 12:30:00,300.0,302.78,299.17,299.27,217719.0,300.0,302.78,299.17,299.27,217719.0
2021-03-02 13:00:00,299.22,301.32,299.18,300.32,149659.0,299.22,301.32,299.18,300.32,149659.0
2021-03-02 13:30:00,300.32,303.0,300.13,301.99,207220.0,300.32,303.0,300.13,301.99,207220.0
2021-03-02 14:00:00,302.2,302.56,297.73,299.02,286827.0,302.2,302.56,297.73,299.02,286827.0
2021-03-02 14:30:00,298.84,301.29,298.83,300.51,122970.0,298.84,301.29,298.83,300.51,122970.0
2021-03-02 15:00:00,300.82,301.26,299.15,300.05,144574.0,300.82,301.26,299.15,300.05,144574.0
2021-03-02 15:30:00,300.09,302.09,299.3,302.09,762313.0,300.09,302.09,299.3,302.09,762313.0
2021-03-03 09:30:00,304.12,311.18,298.75,299.65,1204218.0,304.12,311.18,298.75,299.65,1204218.0
2021-03-03 10:00:00,299.47,300.83,294.6,295.26,574613.0,299.47,300.83,294.6,295.26,574613.0
2021-03-03 10:30:00,295.14,296.9,292.09,293.66,383772.0,295.14,296.9,292.09,293.66,383772.0
2021-03-03 11:00:00,293.71,296.8,293.59,296.55,311670.0,293.71,296.8,293.59,296.55,311670.0
2021-03-03 11:30:00,296.29,296.67,293.98,294.06,215790.0,296.29,296.67,293.98,294.06,215790.0
2021-03-03 12:00:00,293.85,294.31,290.6,291.67,303570.0,293.85,294.31,290.6,291.67,303570.0
2021-03-03 12:30:00,291.58,292.33,289.56,289.93,277399.0,291.58,292.33,289.56,289.93,277399.0
2021-03-03 13:00:00,289.96,290.88,288.2,288.29,193691.0,289.96,290.88,288.2,288.29,193691.0
2021-03-03 13:30:00,288.1,289.01,284.85,284.94,336158.0,288.1,289.01,284.85,284.94,336158.0
2021-03-03 14:00:00,285.08,285.76,279.1,279.53,553101.0,285.08,285.76,279.1,279.53,553101.0
2021-03-03 14:30:00,279.42,281.77,277.78,280.8,466557.0,279.42,281.77,277.78,280.8,466557.0
2021-03-03 15:00:00,280.81,280.81,274.26,274.82,624400.0,280.81,280.81,274.26,274.82,624400.0
2021-03-03 15:30:00,274.73,279.46,271.89,277.66,1663148.0,274.73,279.46,271.89,277.66,1663148.0
2021-03-04 09:30:00,272.22,279.16,260.35,262.99,2049148.0,272.22,279.16,260.35,262.99,2049148.0
2021-03-04 10:00:00,263.5,267.42,261.12,264.71,1104985.0,263.5,267.42,261.12,264.71,1104985.0
2021-03-04 10:30:00,264.55,274.5,263.51,273.15,877227.0,264.55,274.5,263.51,273.15,877227.0
2021-03-04 11:00:00,273.32,274.48,268.4,269.34,504502.0,273.32,274.48,268.4,269.34,504502.0
2021-03-04 11:30:00,269.11,276.8,269.11,275.9,580536.0,269.11,276.8,269.11,275.9,580536.0
2021-03-04 12:00:00,275.95,277.29,268.75,270.4,698868.0,275.95,277.29,268.75,270.4,698868.0
2021-03-04 12:30:00,270.04,270.18,260.5,262.66,932169.0,270.04,270.18,260.5,262.66,932169.0
2021-03-04 13:00:00,262.71,264.27,258.77,262.18,617438.0,262.71,264.27,258.77,262.18,617438.0
2021-03-04 13:30:00,262.04,262.04,254.56,254.86,681309.0,262.04,262.04,254.56,254.86,681309.0
2021-03-04 14:00:00,254.91,261.79,253.54,260.76,530640.0,254.91,261.79,253.54,260.76,530640.0
2021-03-04 14:30:00,260.8,264.99,258.61,263.4,465929.0,260.8,264.99,258.61,263.4,465929.0
2021-03-04 15:00:00,263.36,264.05,259.46,261.25,419535.0,263.36,264.05,259.46,261.25,419535.0
2021-03-04 15:30:00,261.44,262.7,259.12,260.59,1249002.0,261.44,262.7,259.12,260.59,1249002.0
2021-03-05 09:30:00,265.98,271.0,251.2,255.03,1441011.0,265.98,271.0,251.2,255.03,1441011.0
2021-03-05 10:00:00,255.41,256.28,246.9,247.24,1018751.0,255.41,256.28,246.9,247.24,1018751.0
2021-03-05 10:30:00,247.0,249.08,238.0,246.15,1599249.0,247.0,249.08,238.0,246.15,1599249.0
2021-03-05 11:00:00,246.06,247.29,233.9,237.2,1134974.0,246.06,247.29,233.9,237.2,1134974.0
2021-03-05 11:30:00,237.1,249.94,237.09,249.73,1236663.0,237.1,249.94,237.09,249.73,1236663.0
2021-03-05 12:00:00,249.57,253.9,246.47,252.29,716266.0,249.57,253.9,246.47,252.29,716266.0
2021-03-05 12:30:00,252.27,256.5,252.14,255.41,706910.0,252.27,256.5,252.14,255.41,706910.0
2021-03-05 13:00:00,255.24,260.59,251.64,258.06,839407.0,255.24,260.59,251.64,258.06,839407.0
2021-03-05 13:30:00,258.07,258.92,254.5,255.96,279460.0,258.07,258.92,254.5,255.96,279460.0
2021-03-05 14:00:00,255.77,257.47,253.0,256.23,254558.0,255.77,257.47,253.0,256.23,254558.0
2021-03-05 14:30:00,256.46,259.84,254.89,259.25,275256.0,256.46,259.84,254.89,259.25,275256.0
2021-03-05 15:00:00,259.25,262.2,257.45,258.38,502026.0,259.25,262.2,257.45,258.38,502026.0
2021-03-05 15:30:00,258.47,262.69,258.0,261.72,759238.0,258.47,262.69,258.0,261.72,759238.0
2021-03-08 09:30:00,254.0,256.04,247.53,250.27,1275550.0,254.0,256.04,247.53,250.27,1275550.0
2021-03-08 10:00:00,250.26,253.31,247.0,251.61,660279.0,250.26,253.31,247.0,251.61,660279.0
2021-03-08 10:30:00,251.57,253.0,249.0,249.11,329116.0,251.57,253.0,249.0,249.11,329116.0
2021-03-08 11:00:00,249.13,250.19,245.26,246.04,424057.0,249.13,250.19,245.26,246.04,424057.0
2021-03-08 11:30:00,246.06,246.38,243.57,245.25,495866.0,246.06,246.38,243.57,245.25,495866.0
2021-03-08 12:00:00,245.26,246.72,244.26,245.31,282586.0,245.26,246.72,244.26,245.31,282586.0
2021-03-08 12:30:00,245.36,245.63,242.0,242.07,250059.0,245.36,245.63,242.0,242.07,250059.0
2021-03-08 13:00:00,242.19,242.75,241.0,241.98,400379.0,242.19,242.75,241.0,241.98,400379.0
2021-03-08 13:30:00,241.93,241.93,238.0,238.08,355495.0,241.93,241.93,238.0,238.08,355495.0
2021-03-08 14:00:00,238.0,241.1,237.04,240.47,396457.0,238.0,241.1,237.04,240.47,396457.0
2021-03-08 14:30:00,240.45,240.59,236.05,236.19,364240.0,240.45,240.59,236.05,236.19,364240.0
2021-03-08 15:00:00,236.24,236.33,230.67,230.68,790637.0,236.24,236.33,230.67,230.68,790637.0
2021-03-08 15:30:00,230.68,233.31,226.78,232.7,1864625.0,230.68,233.31,226.78,232.7,1864625.0
2021-03-09 09:30:00,249.27,254.8,246.0,252.47,2036656.0,249.27,254.8,246.0,252.47,2036656.0
2021-03-09 10:00:00,252.6,256.19,250.62,253.26,964333.0,252.6,256.19,250.62,253.26,964333.0
2021-03-09 10:30:00,253.3,254.06,250.82,252.32,550639.0,253.3,254.06,250.82,252.32,550639.0
2021-03-09 11:00:00,252.33,254.48,251.5,253.39,366949.0,252.33,254.48,251.5,253.39,366949.0
2021-03-09 11:30:00,253.46,259.91,253.0,259.25,528768.0,253.46,259.91,253.0,259.25,528768.0
2021-03-09 12:00:00,259.25,261.54,258.13,258.78,526580.0,259.25,261.54,258.13,258.78,526580.0
2021-03-09 12:30:00,258.97,259.4,258.2,258.82,227537.0,258.97,259.4,258.2,258.82,227537.0
2021-03-09 13:00:00,258.87,261.15,257.43,257.69,361443.0,258.87,261.15,257.43,257.69,361443.0
2021-03-09 13:30:00,257.61,259.11,256.6,259.03,323517.0,257.61,259.11,256.6,259.03,323517.0
2021-03-09 14:00:00,258.98,259.6,257.9,258.06,227179.0,258.98,259.6,257.9,258.06,227179.0
2021-03-09 14:30:00,258.09,261.67,258.09,258.64,394930.0,258.09,261.67,258.09,258.64,394930.0
2021-03-09 15:00:00,258.58,260.09,258.49,259.63,265669.0,258.58,260.09,258.49,259.63,265669.0
2021-03-09 15:30:00,259.63,265.65,258.61,264.18,1207811.0,259.63,265.65,258.61,264.18,1207811.0
2021-03-10 09:30:00,271.02,272.49,258.56,259.74,1491289.0,271.02,272.49,258.56,259.74,1491289.0
2021-03-10 10:00:00,259.54,260.82,251.06,251.38,1084425.0,259.54,260.82,251.06,251.38,1084425.0
2021-03-10 10:30:00,251.22,254.05,247.76,253.0,1079178.0,251.22,254.05,247.76,253.0,1079178.0
2021-03-10 11:00:00,253.25,254.94,250.32,253.0,446174.0,253.25,254.94,250.32,253.0,446174.0
2021-03-10 11:30:00,253.06,254.75,250.36,253.37,354285.0,253.06,254.75,250.36,253.37,354285.0
2021-03-10 12:00:00,253.54,253.8,249.63,249.78,292055.0,253.54,253.8,249.63,249.78,292055.0
2021-03-10 12:30:00,249.89,253.06,247.78,252.43,366294.0,249.89,253.06,247.78,252.43,366294.0
2021-03-10 13:00:00,252.47,252.88,249.75,250.95,186723.0,252.47,252.88,249.75,250.95,186723.0
2021-03-10 13:30:00,250.82,251.22,246.73,247.67,345701.0,250.82,251.22,246.73,247.67,345701.0
2021-03-10 14:00:00,247.77,249.11,246.48,247.79,195103.0,247.77,249.11,246.48,247.79,195103.0
2021-03-10 14:30:00,247.99,253.0,247.42,252.69,271481.0,247.99,253.0,247.42,252.69,271481.0
2021-03-10 15:00:00,252.58,255.44,252.39,254.02,534123.0,252.58,255.44,252.39,254.02,534123.0
2021-03-10 15:30:00,253.98,256.52,253.29,255.0,1508971.0,253.98,256.52,253.29,255.0,1508971.0
2021-03-11 09:30:00,263.74,265.5,262.3,263.32,1210382.0,263.74,265.5,262.3,263.32,1210382.0
2021-03-11 10:00:00,263.39,266.79,260.98,262.04,747286.0,263.39,266.79,260.98,262.04,747286.0
2021-03-11 10:30:00,262.02,265.88,262.02,265.59,440923.0,262.02,265.88,262.02,265.59,440923.0
2021-03-11 11:00:00,265.52,268.04,264.75,267.14,544293.0,265.52,268.04,264.75,267.14,544293.0
2021-03-11 11:30:00,267.21,268.1,264.45,264.69,411579.0,267.21,268.1,264.45,264.69,411579.0
2021-03-11 12:00:00,264.64,267.23,263.75,266.91,323475.0,264.64,267.23,263.75,266.91,323475.0
2021-03-11 12:30:00,266.98,267.39,265.95,266.82,216585.0,266.98,267.39,265.95,266.82,216585.0
2021-03-11 13:00:00,266.82,270.7,266.23,270.6,524373.0,266.82,270.7,266.23,270.6,524373.0
2021-03-11 13:30:00,270.61,271.43,267.35,268.31,389215.0,270.61,271.43,267.35,268.31,389215.0
2021-03-11 14:00:00,268.26,269.95,267.61,267.71,201189.0,268.26,269.95,267.61,267.71,201189.0
2021-03-11 14:30:00,267.62,268.77,267.21,268.25,206479.0,267.62,268.77,267.21,268.25,206479.0
2021-03-11 15:00:00,268.1,268.85,266.89,267.93,295154.0,268.1,268.85,266.89,267.93,295154.0
2021-03-11 15:30:00,267.95,272.79,267.95,272.57,991666.0,267.95,272.79,267.95,272.57,991666.0
2021-03-12 09:30:00,264.11,266.59,257.56,264.92,839354.0,264.11,266.59,257.56,264.92,839354.0
2021-03-12 10:00:00,264.77,266.1,260.0,261.39,479711.0,264.77,266.1,260.0,261.39,479711.0
2021-03-12 10:30:00,261.55,263.52,260.46,262.98,252788.0,261.55,263.52,260.46,262.98,252788.0
2021-03-12 11:00:00,262.82,265.29,262.26,263.4,286775.0,262.82,265.29,262.26,263.4,286775.0
2021-03-12 11:30:00,263.57,264.75,262.66,263.03,165705.0,263.57,264.75,262.66,263.03,165705.0
2021-03-12 12:00:00,263.42,264.37,262.61,263.7,124427.0,263.42,264.37,262.61,263.7,124427.0
2021-03-12 12:30:00,263.72,265.02,262.7,263.2,146859.0,263.72,265.02,262.7,263.2,146859.0
2021-03-12 13:00:00,263.29,264.71,262.5,263.14,138656.0,263.29,264.71,262.5,263.14,138656.0
2021-03-12 13:30:00,263.2,263.67,262.34,262.61,137099.0,263.2,263.67,262.34,262.61,137099.0
2021-03-12 14:00:00,262.62,262.74,260.7,261.59,212684.0,262.62,262.74,260.7,261.59,212684.0
2021-03-12 14:30:00,261.46,264.08,261.36,262.96,140449.0,261.46,264.08,261.36,262.96,140449.0
2021-03-12 15:00:00,262.82,263.01,261.84,262.32,154599.0,262.82,263.01,261.84,262.32,154599.0
2021-03-12 15:30:00,262.33,264.31,262.24,264.25,577371.0,262.33,264.31,262.24,264.25,577371.0
2021-03-15 09:30:00,262.97,263.61,259.38,261.93,927542.0,262.97,263.61,259.38,261.93,927542.0
2021-03-15 10:00:00,261.94,263.34,261.0,261.58,339074.0,261.94,263.34,261.0,261.58,339074.0
2021-03-15 10:30:00,261.66,270.75,260.8,269.5,715094.0,261.66,270.75,260.8,269.5,715094.0
2021-03-15 11:00:00,269.44,269.73,265.33,266.22,393320.0,269.44,269.73,265.33,266.22,393320.0
2021-03-15 11:30:00,266.34,266.35,263.37,265.63,294522.0,266.34,266.35,263.37,265.63,294522.0
2021-03-15 12:00:00,265.63,266.0,263.2,263.59,183337.0,265.63,266.0,263.2,263.59,183337.0
2021-03-15 12:30:00,263.58,265.05,262.88,264.89,167805.0,263.58,265.05,262.88,264.89,167805.0
2021-03-15 13:00:00,264.97,265.11,263.26,263.68,98206.0,264.97,265.11,263.26,263.68,98206.0
2021-03-15 13:30:00,263.67,264.87,263.01,263.99,139846.0,263.67,264.87,263.01,263.99,139846.0
2021-03-15 14:00:00,263.98,264.48,263.0,263.36,141759.0,263.98,264.48,263.0,263.36,141759.0
2021-03-15 14:30:00,263.51,263.99,262.76,263.21,131112.0,263.51,263.99,262.76,263.21,131112.0
2021-03-15 15:00:00,263.11,264.2,262.95,263.1,135681.0,263.11,264.2,262.95,263.1,135681.0
2021-03-15 15:30:00,263.06,265.56,262.93,265.55,569110.0,263.06,265.56,262.93,265.55,569110.0
2021-03-16 09:30:00,263.95,266.12,262.99,263.64,410322.0,263.95,266.12,262.99,263.64,410322.0
2021-03-16 10:00:00,263.6,269.57,263.01,269.09,456629.0,263.6,269.57,263.01,269.09,456629.0
2021-03-16 10:30:00,269.13,271.1,267.37,267.37,447989.0,269.13,271.1,267.37,267.37,447989.0
2021-03-16 11:00:00,267.39,270.1,267.39,269.3,187420.0,267.39,270.1,267.39,269.3,187420.0
2021-03-16 11:30:00,269.24,273.38,269.24,272.18,454414.0,269.24,273.38,269.24,272.18,454414.0
2021-03-16 12:00:00,272.26,274.06,267.31,268.63,476075.0,272.26,274.06,267.31,268.63,476075.0
2021-03-16 12:30:00,268.5,269.18,267.34,267.62,156775.0,268.5,269.18,267.34,267.62,156775.0
2021-03-16 13:00:00,267.75,269.64,267.6,267.98,112288.0,267.75,269.64,267.6,267.98,112288.0
2021-03-16 13:30:00,267.96,268.59,267.11,268.08,135762.0,267.96,268.59,267.11,268.08,135762.0
2021-03-16 14:00:00,268.07,269.44,265.57,265.97,256182.0,268.07,269.44,265.57,265.97,256182.0
2021-03-16 14:30:00,265.95,267.41,263.5,266.0,319794.0,265.95,267.41,263.5,266.0,319794.0
2021-03-16 15:00:00,265.77,267.49,264.92,267.0,271049.0,265.77,267.49,264.92,267.0,271049.0
2021-03-16 15:30:00,267.18,268.3,265.11,266.78,1020113.0,267.18,268.3,265.11,266.78,1020113.0
2021-03-17 09:30:00,260.0,263.17,256.0,260.02,787786.0,260.0,263.17,256.0,260.02,787786.0
2021-03-17 10:00:00,259.92,266.42,259.24,265.63,640760.0,259.92,266.42,259.24,265.63,640760.0
2021-03-17 10:30:00,265.56,266.77,262.3,265.12,618922.0,265.56,266.77,262.3,265.12,618922.0
2021-03-17 11:00:00,265.12,265.35,262.9,264.33,220117.0,265.12,265.35,262.9,264.33,220117.0
2021-03-17 11:30:00,264.5,265.04,263.51,264.0,209441.0,264.5,265.04,263.51,264.0,209441.0
2021-03-17 12:00:00,264.0,265.78,263.87,265.53,143733.0,264.0,265.78,263.87,265.53,143733.0
2021-03-17 12:30:00,265.67,268.84,265.39,267.05,266341.0,265.67,268.84,265.39,267.05,266341.0
2021-03-17 13:00:00,267.02,268.47,266.41,267.71,216601.0,267.02,268.47,266.41,267.71,216601.0
2021-03-17 13:30:00,267.54,268.88,266.41,267.66,310271.0,267.54,268.88,266.41,267.66,310271.0
2021-03-17 14:00:00,267.94,272.74,267.45,268.37,736424.0,267.94,272.74,267.45,268.37,736424.0
2021-03-17 14:30:00,268.36,275.8,268.05,274.63,645026.0,268.36,275.8,268.05,274.63,645026.0
2021-03-17 15:00:00,274.8,276.74,273.6,276.23,657972.0,274.8,276.74,273.6,276.23,657972.0
2021-03-17 15:30:00,276.07,278.21,273.98,277.13,1291396.0,276.07,278.21,273.98,277.13,1291396.0
2021-03-18 09:30:00,269.15,271.5,265.11,267.05,988074.0,269.15,271.5,265.11,267.05,988074.0
2021-03-18 10:00:00,267.08,270.23,265.53,269.77,535110.0,267.08,270.23,265.53,269.77,535110.0
2021-03-18 10:30:00,269.73,271.82,268.79,271.38,377664.0,269.73,271.82,268.79,271.38,377664.0
2021-03-18 11:00:00,271.2,271.84,269.91,270.3,289683.0,271.2,271.84,269.91,270.3,289683.0
2021-03-18 11:30:00,270.35,270.76,268.68,269.41,243054.0,270.35,270.76,268.68,269.41,243054.0
2021-03-18 12:00:00,269.27,270.5,268.85,269.63,222073.0,269.27,270.5,268.85,269.63,222073.0
2021-03-18 12:30:00,269.65,269.96,266.55,266.63,270463.0,269.65,269.96,266.55,266.63,270463.0
2021-03-18 13:00:00,266.73,268.42,266.72,267.79,166182.0,266.73,268.42,266.72,267.79,166182.0
2021-03-18 13:30:00,268.0,268.49,266.54,266.76,303256.0,268.0,268.49,266.54,266.76,303256.0
2021-03-18 14:00:00,266.74,267.0,263.75,266.0,360108.0,266.74,267.0,263.75,266.0,360108.0
2021-03-18 14:30:00,266.03,266.67,263.79,265.09,246124.0,266.03,266.67,263.79,265.09,246124.0
2021-03-18 15:00:00,265.01,265.47,264.37,265.29,264239.0,265.01,265.47,264.37,265.29,264239.0
2021-03-18 15:30:00,265.37,266.38,263.37,264.95,1063487.0,265.37,266.38,263.37,264.95,1063487.0
2021-03-19 09:30:00,262.24,264.26,256.7,258.03,1131389.0,262.24,264.26,256.7,258.03,1131389.0
2021-03-19 10:00:00,258.22,258.6,255.03,257.16,736465.0,258.22,258.6,255.03,257.16,736465.0
2021-03-19 10:30:00,257.22,260.67,256.33,260.2,289765.0,257.22,260.67,256.33,260.2,289765.0
2021-03-19 11:00:00,260.35,261.55,258.15,260.23,207752.0,260.35,261.55,258.15,260.23,207752.0
2021-03-19 11:30:00,260.21,261.47,259.91,261.0,210818.0,260.21,261.47,259.91,261.0,210818.0
2021-03-19 12:00:00,260.51,263.98,260.51,262.02,262689.0,260.51,263.98,260.51,262.02,262689.0
2021-03-19 12:30:00,261.95,262.5,261.64,261.7,131782.0,261.95,262.5,261.64,261.7,131782.0
2021-03-19 13:00:00,261.65,262.29,261.22,261.87,137811.0,261.65,262.29,261.22,261.87,137811.0
2021-03-19 13:30:00,261.87,262.4,261.09,261.67,178107.0,261.87,262.4,261.09,261.67,178107.0
2021-03-19 14:00:00,261.8,262.49,261.2,261.61,175183.0,261.8,262.49,261.2,261.61,175183.0
2021-03-19 14:30:00,261.66,263.18,261.6,262.91,137208.0,261.66,263.18,261.6,262.91,137208.0
2021-03-19 15:00:00,262.87,263.57,262.32,262.98,128180.0,262.87,263.57,262.32,262.98,128180.0
2021-03-19 15:30:00,263.12,263.38,256.2,257.19,1389253.0,263.12,263.38,256.2,257.19,1389253.0
2021-03-22 09:30:00,262.36,264.13,257.76,258.2,386577.0,262.36,264.13,257.76,258.2,386577.0
2021-03-22 10:00:00,258.34,259.0,256.68,257.18,253484.0,258.34,259.0,256.68,257.18,253484.0
2021-03-22 10:30:00,257.3,259.75,257.25,259.2,178509.0,257.3,259.75,257.25,259.2,178509.0
2021-03-22 11:00:00,259.37,261.9,258.94,261.34,232252.0,259.37,261.9,258.94,261.34,232252.0
2021-03-22 11:30:00,261.44,261.86,260.9,261.21,135446.0,261.44,261.86,260.9,261.21,135446.0
2021-03-22 12:00:00,261.2,263.2,260.9,263.09,158723.0,261.2,263.2,260.9,263.09,158723.0
2021-03-22 12:30:00,263.17,263.4,261.88,263.06,145608.0,263.17,263.4,261.88,263.06,145608.0
2021-03-22 13:00:00,263.13,263.38,262.65,262.87,105804.0,263.13,263.38,262.65,262.87,105804.0
2021-03-22 13:30:00,262.88,265.68,262.79,265.0,297099.0,262.88,265.68,262.79,265.0,297099.0
2021-03-22 14:00:00,264.92,265.3,263.86,265.11,174822.0,264.92,265.3,263.86,265.11,174822.0
2021-03-22 14:30:00,265.18,267.15,265.02,266.94,240573.0,265.18,267.15,265.02,266.94,240573.0
2021-03-22 15:00:00,266.94,266.99,265.46,265.53,249273.0,266.94,266.99,265.46,265.53,249273.0
2021-03-22 15:30:00,265.56,266.39,264.95,266.31,697626.0,265.56,266.39,264.95,266.31,697626.0
2021-03-23 09:30:00,258.22,258.77,249.2,250.65,1712792.0,258.22,258.77,249.2,250.65,1712792.0
2021-03-23 10:00:00,250.62,253.41,249.42,251.32,830259.0,250.62,253.41,249.42,251.32,830259.0
2021-03-23 10:30:00,251.11,253.15,250.92,252.35,523000.0,251.11,253.15,250.92,252.35,523000.0
2021-03-23 11:00:00,252.46,254.77,251.5,253.73,550787.0,252.46,254.77,251.5,253.73,550787.0
2021-03-23 11:30:00,253.73,254.56,251.89,254.02,341484.0,253.73,254.56,251.89,254.02,341484.0
2021-03-23 12:00:00,254.1,256.37,252.82,256.0,650362.0,254.1,256.37,252.82,256.0,650362.0
2021-03-23 12:30:00,256.09,256.68,255.48,256.66,254099.0,256.09,256.68,255.48,256.66,254099.0
2021-03-23 13:00:00,256.69,258.29,256.37,257.94,387008.0,256.69,258.29,256.37,257.94,387008.0
2021-03-23 13:30:00,257.93,260.24,257.91,259.96,691952.0,257.93,260.24,257.91,259.96,691952.0
2021-03-23 14:00:00,260.0,262.57,259.35,262.04,691723.0,260.0,262.57,259.35,262.04,691723.0
2021-03-23 14:30:00,262.14,263.2,261.64,261.83,671512.0,262.14,263.2,261.64,261.83,671512.0
2021-03-23 15:00:00,261.9,263.04,259.6,261.69,853014.0,261.9,263.04,259.6,261.69,853014.0
2021-03-23 15:30:00,261.56,263.71,260.26,261.55,1239661.0,261.56,263.71,260.26,261.55,1239661.0
2021-03-24 09:30:00,258.12,260.0,252.28,253.19,809199.0,258.12,260.0,252.28,253.19,809199.0
2021-03-24 10:00:00,252.99,253.88,249.35,250.12,519771.0,252.99,253.88,249.35,250.12,519771.0
2021-03-24 10:30:00,250.01,252.7,249.03,250.85,377804.0,250.01,252.7,249.03,250.85,377804.0
2021-03-24 11:00:00,250.96,251.18,247.5,248.28,516731.0,250.96,251.18,247.5,248.28,516731.0
2021-03-24 11:30:00,248.21,248.29,242.51,243.9,782879.0,248.21,248.29,242.51,243.9,782879.0
2021-03-24 12:00:00,243.97,246.71,243.76,246.41,516066.0,243.97,246.71,243.76,246.41,516066.0
2021-03-24 12:30:00,246.47,246.47,242.2,242.55,447858.0,246.47,246.47,242.2,242.55,447858.0
2021-03-24 13:00:00,242.65,242.97,240.32,242.51,497790.0,242.65,242.97,240.32,242.51,497790.0
2021-03-24 13:30:00,242.5,243.8,241.52,241.82,381588.0,242.5,243.8,241.52,241.82,381588.0
2021-03-24 14:00:00,241.76,242.07,239.7,239.7,439575.0,241.76,242.07,239.7,239.7,439575.0
2021-03-24 14:30:00,239.72,240.72,238.44,239.01,520082.0,239.72,240.72,238.44,239.01,520082.0
2021-03-24 15:00:00,239.01,239.46,236.84,239.02,686951.0,239.01,239.46,236.84,239.02,686951.0
2021-03-24 15:30:00,238.95,240.72,237.53,239.22,1583505.0,238.95,240.72,237.53,239.22,1583505.0
2021-03-25 09:30:00,225.54,234.19,224.18,231.55,1498346.0,225.54,234.19,224.18,231.55,1498346.0
2021-03-25 10:00:00,231.56,235.57,229.81,230.07,745130.0,231.56,235.57,229.81,230.07,745130.0
2021-03-25 10:30:00,230.1,231.23,227.05,228.88,528671.0,230.1,231.23,227.05,228.88,528671.0
2021-03-25 11:00:00,228.67,228.79,226.5,228.48,494989.0,228.67,228.79,226.5,228.48,494989.0
2021-03-25 11:30:00,228.4,229.46,226.31,228.6,556230.0,228.4,229.46,226.31,228.6,556230.0
2021-03-25 12:00:00,228.56,231.8,228.0,231.58,886399.0,228.56,231.8,228.0,231.58,886399.0
2021-03-25 12:30:00,231.61,231.9,227.16,227.16,484334.0,231.61,231.9,227.16,227.16,484334.0
2021-03-25 13:00:00,227.22,227.54,224.21,224.34,703433.0,227.22,227.54,224.21,224.34,703433.0
2021-03-25 13:30:00,224.36,224.79,218.46,218.69,1028906.0,224.36,224.79,218.46,218.69,1028906.0
2021-03-25 14:00:00,218.78,219.81,216.44,216.85,803815.0,218.78,219.81,216.44,216.85,803815.0
2021-03-25 14:30:00,216.85,218.5,215.33,215.77,954871.0,216.85,218.5,215.33,215.77,954871.0
2021-03-25 15:00:00,215.88,216.31,206.71,207.0,2080779.0,215.88,216.31,206.71,207.0,2080779.0
2021-03-25 15:30:00,207.01,209.79,199.36,204.56,6444796.0,207.01,209.79,199.36,204.56,6444796.0
2021-03-26 09:30:00,190.61,208.99,190.61,200.7,7966276.0,190.61,208.99,190.61,200.7,7966276.0
2021-03-26 10:00:00,200.7,204.8,186.32,193.84,9192482.0,200.7,204.8,186.32,193.84,9192482.0
2021-03-26 10:30:00,193.84,196.88,189.2,190.7,5521954.0,193.84,196.88,189.2,190.7,5521954.0
2021-03-26 11:00:00,190.69,193.82,186.75,189.96,3785497.0,190.69,193.82,186.75,189.96,3785497.0
2021-03-26 11:30:00,189.98,195.31,189.93,192.15,3101670.0,189.98,195.31,189.93,192.15,3101670.0
2021-03-26 12:00:00,192.23,192.67,187.9,190.52,3384736.0,192.23,192.67,187.9,190.52,3384736.0
2021-03-26 12:30:00,190.52,191.51,174.05,175.97,6868924.0,190.52,191.51,174.05,175.97,6868924.0
2021-03-26 13:00:00,175.81,183.99,175.68,180.39,5610775.0,175.81,183.99,175.68,180.39,5610775.0
2021-03-26 13:30:00,180.33,187.0,180.25,182.02,4093288.0,180.33,187.0,180.25,182.02,4093288.0
2021-03-26 14:00:00,182.15,184.06,175.44,183.26,5316456.0,182.15,184.06,175.44,183.26,5316456.0
2021-03-26 14:30:00,183.31,193.4,181.17,192.84,4996075.0,183.31,193.4,181.17,192.84,4996075.0
2021-03-26 15:00:00,192.77,198.0,188.59,197.5,5121633.0,192.77,198.0,188.59,197.5,5121633.0
2021-03-26 15:30:00,197.5,209.32,197.08,208.84,7900404.0,197.5,209.32,197.08,208.84,7900404.0
2021-03-29 09:30:00,212.49,215.39,198.94,201.03,7689781.0,212.49,215.39,198.94,201.03,7689781.0
2021-03-29 10:00:00,201.04,203.43,198.0,199.75,3995860.0,201.04,203.43,198.0,199.75,3995860.0
2021-03-29 10:30:00,199.77,203.76,197.0,200.11,4147798.0,199.77,203.76,197.0,200.11,4147798.0
2021-03-29 11:00:00,200.19,200.24,195.95,199.7,2495297.0,200.19,200.24,195.95,199.7,2495297.0
2021-03-29 11:30:00,199.8,202.65,198.0,200.22,2464753.0,199.8,202.65,198.0,200.22,2464753.0
2021-03-29 12:00:00,200.11,201.86,198.0,201.8,2033093.0,200.11,201.86,198.0,201.8,2033093.0
2021-03-29 12:30:00,201.6,206.98,201.16,206.51,3633739.0,201.6,206.98,201.16,206.51,3633739.0
2021-03-29 13:00:00,206.5,208.33,202.71,203.38,2579016.0,206.5,208.33,202.71,203.38,2579016.0
2021-03-29 13:30:00,203.3,206.0,202.29,203.85,1914112.0,203.3,206.0,202.29,203.85,1914112.0
2021-03-29 14:00:00,203.97,206.02,200.33,201.74,1734331.0,203.97,206.02,200.33,201.74,1734331.0
2021-03-29 14:30:00,201.7,204.35,198.76,200.8,2197835.0,201.7,204.35,198.76,200.8,2197835.0
2021-03-29 15:00:00,200.89,205.13,200.28,202.56,2215722.0,200.89,205.13,200.28,202.56,2215722.0
2021-03-29 15:30:00,202.56,205.79,199.99,204.66,3761180.0,202.56,205.79,199.99,204.66,3761180.0
2021-03-30 09:30:00,208.52,213.68,205.85,212.85,4768392.0,208.52,213.68,205.85,212.85,4768392.0
2021-03-30 10:00:00,212.88,219.73,212.25,216.28,5270568.0,212.88,219.73,212.25,216.28,5270568.0
2021-03-30 10:30:00,216.47,219.7,214.3,219.01,3476372.0,216.47,219.7,214.3,219.01,3476372.0
2021-03-30 11:00:00,219.01,222.88,218.25,220.23,3272673.0,219.01,222.88,218.25,220.23,3272673.0
2021-03-30 11:30:00,220.3,223.5,219.03,219.32,1972051.0,220.3,223.5,219.03,219.32,1972051.0
2021-03-30 12:00:00,219.32,220.18,217.6,219.9,1467390.0,219.32,220.18,217.6,219.9,1467390.0
2021-03-30 12:30:00,219.9,221.0,217.75,218.49,1290682.0,219.9,221.0,217.75,218.49,1290682.0
2021-03-30 13:00:00,218.42,218.75,216.31,216.39,1233429.0,218.42,218.75,216.31,216.39,1233429.0
2021-03-30 13:30:00,216.39,217.7,214.12,214.88,1516542.0,216.39,217.7,214.12,214.88,1516542.0
2021-03-30 14:00:00,214.86,216.5,214.57,215.5,1144739.0,214.86,216.5,214.57,215.5,1144739.0
2021-03-30 14:30:00,215.43,217.19,214.14,216.38,1304774.0,215.43,217.19,214.14,216.38,1304774.0
2021-03-30 15:00:00,216.5,219.43,216.1,218.66,1535619.0,216.5,219.43,216.1,218.66,1535619.0
2021-03-30 15:30:00,218.71,219.57,216.42,218.23,2092628.0,218.71,219.57,216.42,218.23,2092628.0
2021-03-31 09:30:00,221.97,222.11,215.78,217.04,2738740.0,221.97,222.11,215.78,217.04,2738740.0
2021-03-31 10:00:00,217.12,220.0,216.63,218.45,1485815.0,217.12,220.0,216.63,218.45,1485815.0
2021-03-31 10:30:00,218.44,218.6,213.81,213.88,1784674.0,218.44,218.6,213.81,213.88,1784674.0
2021-03-31 11:00:00,213.98,217.34,213.66,216.34,1110076.0,213.98,217.34,213.66,216.34,1110076.0
2021-03-31 11:30:00,216.23,217.83,215.92,216.51,732595.0,216.23,217.83,215.92,216.51,732595.0
2021-03-31 12:00:00,216.43,218.36,216.42,216.99,576850.0,216.43,218.36,216.42,216.99,576850.0
2021-03-31 12:30:00,216.97,217.3,215.78,216.45,512310.0,216.97,217.3,215.78,216.45,512310.0
2021-03-31 13:00:00,216.51,216.74,215.36,216.03,490357.0,216.51,216.74,215.36,216.03,490357.0
2021-03-31 13:30:00,216.0,216.44,214.07,214.33,502652.0,216.0,216.44,214.07,214.33,502652.0
2021-03-31 14:00:00,214.35,215.75,213.82,215.75,774196.0,214.35,215.75,213.82,215.75,774196.0
2021-03-31 14:30:00,215.75,216.14,214.57,215.14,582305.0,215.75,216.14,214.57,215.14,582305.0
2021-03-31 15:00:00,215.11,217.74,214.94,217.24,798232.0,215.11,217.74,214.94,217.24,798232.0
2021-03-31 15:30:00,217.19,218.0,216.08,217.6,1324708.0,217.19,218.0,216.08,217.6,1324708.0
2021-04-01 09:30:00,224.0,227.39,222.01,222.73,2422094.0,224.0,227.39,222.01,222.73,2422094.0
2021-04-01 10:00:00,222.82,223.36,219.43,220.47,1762962.0,222.82,223.36,219.43,220.47,1762962.0
2021-04-01 10:30:00,220.47,221.16,218.24,218.81,1291958.0,220.47,221.16,218.24,218.81,1291958.0
2021-04-01 11:00:00,218.81,220.95,218.3,220.87,571745.0,218.81,220.95,218.3,220.87,571745.0
2021-04-01 11:30:00,220.94,221.17,218.57,218.96,496187.0,220.94,221.17,218.57,218.96,496187.0
2021-04-01 12:00:00,218.96,220.2,218.51,219.59,288413.0,218.96,220.2,218.51,219.59,288413.0
2021-04-01 12:30:00,219.65,219.65,218.54,219.07,249446.0,219.65,219.65,218.54,219.07,249446.0
2021-04-01 13:00:00,219.05,219.4,215.61,216.16,647981.0,219.05,219.4,215.61,216.16,647981.0
2021-04-01 13:30:00,216.14,217.96,215.89,217.85,415378.0,216.14,217.96,215.89,217.85,415378.0
2021-04-01 14:00:00,217.83,219.36,216.75,218.96,441268.0,217.83,219.36,216.75,218.96,441268.0
2021-04-01 14:30:00,218.97,219.56,217.52,218.5,383540.0,218.97,219.56,217.52,218.5,383540.0
2021-04-01 15:00:00,218.54,219.25,218.3,219.17,413800.0,218.54,219.25,218.3,219.17,413800.0
2021-04-01 15:30:00,219.21,220.0,218.88,219.76,1108446.0,219.21,220.0,218.88,219.76,1108446.0
2021-04-05 09:30:00,222.0,223.3,218.56,220.69,1260969.0,222.0,223.3,218.56,220.69,1260969.0
2021-04-05 10:00:00,220.68,220.79,218.0,219.31,505362.0,220.68,220.79,218.0,219.31,505362.0
2021-04-05 10:30:00,219.4,220.08,218.21,218.58,350301.0,219.4,220.08,218.21,218.58,350301.0
2021-04-05 11:00:00,218.67,218.92,216.4,216.71,569634.0,218.67,218.92,216.4,216.71,569634.0
2021-04-05 11:30:00,216.68,217.7,216.08,216.25,328312.0,216.68,217.7,216.08,216.25,328312.0
2021-04-05 12:00:00,216.3,218.72,216.15,218.23,266866.0,216.3,218.72,216.15,218.23,266866.0
2021-04-05 12:30:00,218.11,219.71,217.57,218.96,385197.0,218.11,219.71,217.57,218.96,385197.0
2021-04-05 13:00:00,218.95,220.29,218.27,220.06,419912.0,218.95,220.29,218.27,220.06,419912.0
2021-04-05 13:30:00,220.04,221.77,219.93,221.29,460194.0,220.04,221.77,219.93,221.29,460194.0
2021-04-05 14:00:00,221.29,221.84,220.22,220.52,324243.0,221.29,221.84,220.22,220.52,324243.0
2021-04-05 14:30:00,220.49,222.64,220.43,222.46,338379.0,220.49,222.64,220.43,222.46,338379.0
2021-04-05 15:00:00,222.32,223.49,221.5,223.36,428487.0,222.32,223.49,221.5,223.36,428487.0
2021-04-05 15:30:00,223.27,223.33,221.09,222.29,741959.0,223.27,223.33,221.09,222.29,741959.0
2021-04-06 09:30:00,223.32,225.6,221.27,225.08,1109508.0,223.32,225.6,221.27,225.08,1109508.0
2021-04-06 10:00:00,225.19,228.53,224.67,227.0,1152532.0,225.19,228.53,224.67,227.0,1152532.0
2021-04-06 10:30:00,227.01,227.67,225.42,227.21,622977.0,227.01,227.67,225.42,227.21,622977.0
2021-04-06 11:00:00,227.2,227.27,224.42,225.37,551683.0,227.2,227.27,224.42,225.37,551683.0
2021-04-06 11:30:00,225.37,227.65,225.15,227.42,354633.0,225.37,227.65,225.15,227.42,354633.0
2021-04-06 12:00:00,227.49,228.25,226.71,226.83,383815.0,227.49,228.25,226.71,226.83,383815.0
2021-04-06 12:30:00,226.85,227.9,226.22,226.55,253036.0,226.85,227.9,226.22,226.55,253036.0
2021-04-06 13:00:00,226.55,226.7,224.67,225.35,271916.0,226.55,226.7,224.67,225.35,271916.0
2021-04-06 13:30:00,225.25,226.17,225.12,225.87,219326.0,225.25,226.17,225.12,225.87,219326.0
2021-04-06 14:00:00,225.94,227.62,225.64,227.55,215136.0,225.94,227.62,225.64,227.55,215136.0
2021-04-06 14:30:00,227.55,227.96,227.1,227.77,214848.0,227.55,227.96,227.1,227.77,214848.0
2021-04-06 15:00:00,227.75,227.92,226.4,226.87,192962.0,227.75,227.92,226.4,226.87,192962.0
2021-04-06 15:30:00,226.8,227.07,225.71,226.63,438511.0,226.8,227.07,225.71,226.63,438511.0
2021-04-07 09:30:00,223.8,224.96,221.73,223.9,994211.0,223.8,224.96,221.73,223.9,994211.0
2021-04-07 10:00:00,224.0,225.78,222.88,225.67,504592.0,224.0,225.78,222.88,225.67,504592.0
2021-04-07 10:30:00,225.62,226.2,223.25,223.94,486414.0,225.62,226.2,223.25,223.94,486414.0
2021-04-07 11:00:00,223.99,224.99,222.9,223.18,366478.0,223.99,224.99,222.9,223.18,366478.0
2021-04-07 11:30:00,223.03,223.37,222.0,222.14,292422.0,223.03,223.37,222.0,222.14,292422.0
2021-04-07 12:00:00,222.23,223.12,220.5,221.11,543484.0,222.23,223.12,220.5,221.11,543484.0
2021-04-07 12:30:00,221.11,222.42,221.08,221.5,231413.0,221.11,222.42,221.08,221.5,231413.0
2021-04-07 13:00:00,221.54,222.01,221.25,221.5,114316.0,221.54,222.01,221.25,221.5,114316.0
2021-04-07 13:30:00,221.39,222.78,221.38,221.66,214533.0,221.39,222.78,221.38,221.66,214533.0
2021-04-07 14:00:00,221.61,222.63,221.42,222.4,190512.0,221.61,222.63,221.42,222.4,190512.0
2021-04-07 14:30:00,222.3,222.59,221.83,222.01,141613.0,222.3,222.59,221.83,222.01,141613.0
2021-04-07 15:00:00,222.02,223.4,222.02,222.53,308563.0,222.02,223.4,222.02,222.53,308563.0
2021-04-07 15:30:00,222.5,222.59,221.6,221.84,603962.0,222.5,222.59,221.6,221.84,603962.0
2021-04-08 09:30:00,223.5,225.03,221.74,224.74,869698.0,223.5,225.03,221.74,224.74,869698.0
2021-04-08 10:00:00,224.86,224.89,221.74,222.09,505481.0,224.86,224.89,221.74,222.09,505481.0
2021-04-08 10:30:00,222.13,223.89,222.1,223.66,216571.0,222.13,223.89,222.1,223.66,216571.0
2021-04-08 11:00:00,223.79,224.46,223.41,224.08,237089.0,223.79,224.46,223.41,224.08,237089.0
2021-04-08 11:30:00,224.15,226.99,224.09,226.73,523804.0,224.15,226.99,224.09,226.73,523804.0
2021-04-08 12:00:00,226.8,227.4,225.73,227.3,292144.0,226.8,227.4,225.73,227.3,292144.0
2021-04-08 12:30:00,227.23,228.46,226.8,226.88,524632.0,227.23,228.46,226.8,226.88,524632.0
2021-04-08 13:00:00,226.83,227.49,225.51,225.52,309152.0,226.83,227.49,225.51,225.52,309152.0
2021-04-08 13:30:00,225.53,226.54,225.53,226.38,167991.0,225.53,226.54,225.53,226.38,167991.0
2021-04-08 14:00:00,226.34,227.06,226.02,226.88,168711.0,226.34,227.06,226.02,226.88,168711.0
2021-04-08 14:30:00,226.93,227.01,226.23,226.83,110516.0,226.93,227.01,226.23,226.83,110516.0
2021-04-08 15:00:00,226.84,227.47,226.59,226.9,255693.0,226.84,227.47,226.59,226.9,255693.0
2021-04-08 15:30:00,226.91,227.08,225.8,226.62,453345.0,226.91,227.08,225.8,226.62,453345.0
2021-04-09 09:30:00,222.95,224.53,221.38,222.87,801408.0,222.95,224.53,221.38,222.87,801408.0
2021-04-09 10:00:00,222.83,224.17,222.44,223.44,336436.0,222.83,224.17,222.44,223.44,336436.0
2021-04-09 10:30:00,223.46,224.42,223.25,223.48,285103.0,223.46,224.42,223.25,223.48,285103.0
2021-04-09 11:00:00,223.5,223.67,222.01,222.36,319693.0,223.5,223.67,222.01,222.36,319693.0
2021-04-09 11:30:00,222.3,223.05,222.08,222.61,141945.0,222.3,223.05,222.08,222.61,141945.0
2021-04-09 12:00:00,222.61,222.79,221.34,221.82,360707.0,222.61,222.79,221.34,221.82,360707.0
2021-04-09 12:30:00,221.82,221.91,220.72,221.15,212334.0,221.82,221.91,220.72,221.15,212334.0
2021-04-09 13:00:00,221.11,221.37,219.6,219.76,296252.0,221.11,221.37,219.6,219.76,296252.0
2021-04-09 13:30:00,219.76,220.06,218.33,218.77,442794.0,219.76,220.06,218.33,218.77,442794.0
2021-04-09 14:00:00,218.77,219.68,218.26,218.34,412069.0,218.77,219.68,218.26,218.34,412069.0
2021-04-09 14:30:00,218.36,218.45,217.08,217.79,503153.0,218.36,218.45,217.08,217.79,503153.0
2021-04-09 15:00:00,217.84,219.46,217.8,219.22,467562.0,217.84,219.46,217.8,219.22,467562.0
2021-04-09 15:30:00,219.2,220.0,218.81,219.79,788612.0,219.2,220.0,218.81,219.79,788612.0
2021-04-12 09:30:00,217.44,219.12,214.52,215.86,1174044.0,217.44,219.12,214.52,215.86,1174044.0
2021-04-12 10:00:00,215.87,216.02,213.55,213.98,641689.0,215.87,216.02,213.55,213.98,641689.0
2021-04-12 10:30:00,213.91,214.97,212.64,214.47,569942.0,213.91,214.97,212.64,214.47,569942.0
2021-04-12 11:00:00,214.51,215.24,213.6,213.98,335547.0,214.51,215.24,213.6,213.98,335547.0
2021-04-12 11:30:00,213.95,214.67,213.3,213.86,278573.0,213.95,214.67,213.3,213.86,278573.0
2021-04-12 12:00:00,213.91,214.49,213.6,214.06,224229.0,213.91,214.49,213.6,214.06,224229.0
2021-04-12 12:30:00,214.07,214.35,212.93,213.2,245700.0,214.07,214.35,212.93,213.2,245700.0
2021-04-12 13:00:00,213.23,213.27,212.0,212.11,384473.0,213.23,213.27,212.0,212.11,384473.0
2021-04-12 13:30:00,212.1,213.7,211.56,213.39,326314.0,212.1,213.7,211.56,213.39,326314.0
2021-04-12 14:00:00,213.39,213.77,212.64,212.94,210887.0,213.39,213.77,212.64,212.94,210887.0
2021-04-12 14:30:00,212.99,213.86,212.54,213.77,168153.0,212.99,213.86,212.54,213.77,168153.0
2021-04-12 15:00:00,213.86,214.51,213.62,213.73,348339.0,213.86,214.51,213.62,213.73,348339.0
2021-04-12 15:30:00,213.73,214.29,213.29,214.13,544904.0,213.73,214.29,213.29,214.13,544904.0
2021-04-13 09:30:00,209.6,215.27,207.69,212.24,1491102.0,209.6,215.27,207.69,212.24,1491102.0
2021-04-13 10:00:00,212.35,214.22,211.25,213.23,661446.0,212.35,214.22,211.25,213.23,661446.0
2021-04-13 10:30:00,213.35,215.27,212.25,214.81,455427.0,213.35,215.27,212.25,214.81,455427.0
2021-04-13 11:00:00,214.89,216.2,213.19,213.68,475403.0,214.89,216.2,213.19,213.68,475403.0
2021-04-13 11:30:00,213.73,214.29,212.41,213.04,311393.0,213.73,214.29,212.41,213.04,311393.0
2021-04-13 12:00:00,213.04,213.46,211.93,211.93,192025.0,213.04,213.46,211.93,211.93,192025.0
2021-04-13 12:30:00,211.93,212.94,211.6,212.55,206263.0,211.93,212.94,211.6,212.55,206263.0
2021-04-13 13:00:00,212.61,214.48,212.56,214.38,174083.0,212.61,214.48,212.56,214.38,174083.0
2021-04-13 13:30:00,214.39,215.0,213.85,214.41,202225.0,214.39,215.0,213.85,214.41,202225.0
2021-04-13 14:00:00,214.39,214.46,212.8,212.97,176636.0,214.39,214.46,212.8,212.97,176636.0
2021-04-13 14:30:00,213.03,215.14,212.88,214.83,269803.0,213.03,215.14,212.88,214.83,269803.0
2021-04-13 15:00:00,214.85,216.78,214.84,216.78,304956.0,214.85,216.78,214.84,216.78,304956.0
2021-04-13 15:30:00,216.67,217.39,216.08,216.44,654664.0,216.67,217.39,216.08,216.44,654664.0
2021-04-14 09:30:00,218.91,221.35,216.67,221.01,796622.0,218.91,221.35,216.67,221.01,796622.0
2021-04-14 10:00:00,221.03,222.3,218.61,218.7,744762.0,221.03,222.3,218.61,218.7,744762.0
2021-04-14 10:30:00,218.72,222.93,218.72,222.72,495258.0,218.72,222.93,218.72,222.72,495258.0
2021-04-14 11:00:00,222.77,222.95,219.14,219.34,372997.0,222.77,222.95,219.14,219.34,372997.0
2021-04-14 11:30:00,219.33,220.79,218.84,220.14,166689.0,219.33,220.79,218.84,220.14,166689.0
2021-04-14 12:00:00,220.15,220.92,219.04,220.41,140287.0,220.15,220.92,219.04,220.41,140287.0
2021-04-14 12:30:00,220.47,221.45,220.14,220.41,137335.0,220.47,221.45,220.14,220.41,137335.0
2021-04-14 13:00:00,220.51,220.51,219.2,219.4,92651.0,220.51,220.51,219.2,219.4,92651.0
2021-04-14 13:30:00,219.29,219.57,217.51,217.7,135954.0,219.29,219.57,217.51,217.7,135954.0
2021-04-14 14:00:00,217.68,218.53,215.54,218.19,388955.0,217.68,218.53,215.54,218.19,388955.0
2021-04-14 14:30:00,218.02,218.57,216.16,216.38,152929.0,218.02,218.57,216.16,216.38,152929.0
2021-04-14 15:00:00,216.4,217.01,215.21,216.8,198569.0,216.4,217.01,215.21,216.8,198569.0
2021-04-14 15:30:00,216.76,217.4,215.72,216.39,352834.0,216.76,217.4,215.72,216.39,352834.0
2021-04-15 09:30:00,216.94,217.82,213.58,214.19,748472.0,216.94,217.82,213.58,214.19,748472.0
2021-04-15 10:00:00,214.09,214.24,212.44,213.43,492307.0,214.09,214.24,212.44,213.43,492307.0
2021-04-15 10:30:00,213.43,213.81,212.02,212.85,437487.0,213.43,213.81,212.02,212.85,437487.0
2021-04-15 11:00:00,212.9,213.49,211.31,211.82,367550.0,212.9,213.49,211.31,211.82,367550.0
2021-04-15 11:30:00,211.91,212.45,210.72,211.14,341442.0,211.91,212.45,210.72,211.14,341442.0
2021-04-15 12:00:00,211.13,211.26,209.7,210.13,412079.0,211.13,211.26,209.7,210.13,412079.0
2021-04-15 12:30:00,210.14,211.19,209.91,210.36,237793.0,210.14,211.19,209.91,210.36,237793.0
2021-04-15 13:00:00,210.37,210.58,208.3,209.67,527757.0,210.37,210.58,208.3,209.67,527757.0
2021-04-15 13:30:00,209.67,210.95,209.64,210.81,317541.0,209.67,210.95,209.64,210.81,317541.0
2021-04-15 14:00:00,210.78,211.22,209.01,209.77,296131.0,210.78,211.22,209.01,209.77,296131.0
2021-04-15 14:30:00,209.85,210.34,209.13,210.34,204512.0,209.85,210.34,209.13,210.34,204512.0
2021-04-15 15:00:00,210.31,211.04,209.5,209.65,276361.0,210.31,211.04,209.5,209.65,276361.0
2021-04-15 15:30:00,209.7,210.41,209.49,210.23,781472.0,209.7,210.41,209.49,210.23,781472.0
2021-04-16 09:30:00,212.13,212.29,209.03,210.03,691585.0,212.13,212.29,209.03,210.03,691585.0
2021-04-16 10:00:00,210.02,212.81,209.74,211.61,495875.0,210.02,212.81,209.74,211.61,495875.0
2021-04-16 10:30:00,211.76,213.12,210.89,212.09,266034.0,211.76,213.12,210.89,212.09,266034.0
2021-04-16 11:00:00,212.11,212.51,211.41,212.38,149864.0,212.11,212.51,211.41,212.38,149864.0
2021-04-16 11:30:00,212.38,213.88,212.16,213.46,270640.0,212.38,213.88,212.16,213.46,270640.0
2021-04-16 12:00:00,213.45,214.96,213.29,213.77,301865.0,213.45,214.96,213.29,213.77,301865.0
2021-04-16 12:30:00,213.83,214.68,213.74,213.76,187201.0,213.83,214.68,213.74,213.76,187201.0
2021-04-16 13:00:00,213.78,213.98,213.0,213.46,134385.0,213.78,213.98,213.0,213.46,134385.0
2021-04-16 13:30:00,213.41,214.15,213.15,213.99,145719.0,213.41,214.15,213.15,213.99,145719.0
2021-04-16 14:00:00,213.97,215.09,213.91,214.88,204696.0,213.97,215.09,213.91,214.88,204696.0
2021-04-16 14:30:00,214.78,215.34,214.4,215.3,166630.0,214.78,215.34,214.4,215.3,166630.0
2021-04-16 15:00:00,215.27,215.47,214.57,215.2,196404.0,215.27,215.47,214.57,215.2,196404.0
2021-04-16 15:30:00,215.12,215.13,213.07,213.37,660987.0,215.12,215.13,213.07,213.37,660987.0
2021-04-19 09:30:00,216.27,218.0,213.67,214.92,829947.0,216.27,218.0,213.67,214.92,829947.0
2021-04-19 10:00:00,214.93,215.17,213.46,214.9,377651.0,214.93,215.17,213.46,214.9,377651.0
2021-04-19 10:30:00,214.85,214.92,211.04,212.02,350181.0,214.85,214.92,211.04,212.02,350181.0
2021-04-19 11:00:00,212.01,212.04,210.62,210.96,385878.0,212.01,212.04,210.62,210.96,385878.0
2021-04-19 11:30:00,210.97,211.13,209.82,210.18,296654.0,210.97,211.13,209.82,210.18,296654.0
2021-04-19 12:00:00,210.14,210.31,209.27,209.45,190919.0,210.14,210.31,209.27,209.45,190919.0
2021-04-19 12:30:00,209.47,209.48,208.45,208.8,276877.0,209.47,209.48,208.45,208.8,276877.0
2021-04-19 13:00:00,208.79,209.9,208.5,209.18,186805.0,208.79,209.9,208.5,209.18,186805.0
2021-04-19 13:30:00,209.18,210.08,208.75,209.03,214584.0,209.18,210.08,208.75,209.03,214584.0
2021-04-19 14:00:00,209.03,209.77,208.83,209.58,221596.0,209.03,209.77,208.83,209.58,221596.0
2021-04-19 14:30:00,209.58,210.36,209.36,210.08,194137.0,209.58,210.36,209.36,210.08,194137.0
2021-04-19 15:00:00,210.02,210.32,209.37,209.55,190807.0,210.02,210.32,209.37,209.55,190807.0
2021-04-19 15:30:00,209.55,210.15,209.3,209.9,554947.0,209.55,210.15,209.3,209.9,554947.0
2021-04-20 09:30:00,209.9,210.44,207.78,208.29,835513.0,209.9,210.44,207.78,208.29,835513.0
2021-04-20 10:00:00,208.18,209.3,207.21,209.0,457564.0,208.18,209.3,207.21,209.0,457564.0
2021-04-20 10:30:00,208.99,208.99,206.06,207.47,651260.0,208.99,208.99,206.06,207.47,651260.0
2021-04-20 11:00:00,207.39,207.9,205.34,206.12,387092.0,207.39,207.9,205.34,206.12,387092.0
2021-04-20 11:30:00,206.08,206.77,204.88,206.56,375637.0,206.08,206.77,204.88,206.56,375637.0
2021-04-20 12:00:00,206.55,207.38,206.22,207.25,317540.0,206.55,207.38,206.22,207.25,317540.0
2021-04-20 12:30:00,207.33,207.65,206.5,207.41,203987.0,207.33,207.65,206.5,207.41,203987.0
2021-04-20 13:00:00,207.36,207.43,205.96,206.05,157689.0,207.36,207.43,205.96,206.05,157689.0
2021-04-20 13:30:00,206.07,207.4,206.03,207.2,132041.0,206.07,207.4,206.03,207.2,132041.0
2021-04-20 14:00:00,207.19,207.23,206.67,206.82,130069.0,207.19,207.23,206.67,206.82,130069.0
2021-04-20 14:30:00,206.82,207.0,206.14,206.54,157760.0,206.82,207.0,206.14,206.54,157760.0
2021-04-20 15:00:00,206.59,207.33,206.47,207.28,184966.0,206.59,207.33,206.47,207.28,184966.0
2021-04-20 15:30:00,207.32,208.05,207.1,207.9,405328.0,207.32,208.05,207.1,207.9,405328.0
2021-04-21 09:30:00,206.4,210.29,205.51,209.89,492891.0,206.4,210.29,205.51,209.89,492891.0
2021-04-21 10:00:00,209.89,211.27,209.03,210.53,249130.0,209.89,211.27,209.03,210.53,249130.0
2021-04-21 10:30:00,210.6,211.35,209.82,210.95,222329.0,210.6,211.35,209.82,210.95,222329.0
2021-04-21 11:00:00,210.89,212.0,210.59,210.9,251202.0,210.89,212.0,210.59,210.9,251202.0
2021-04-21 11:30:00,210.83,211.97,210.57,211.84,242130.0,210.83,211.97,210.57,211.84,242130.0
2021-04-21 12:00:00,211.84,212.75,211.58,212.06,179275.0,211.84,212.75,211.58,212.06,179275.0
2021-04-21 12:30:00,212.09,212.63,211.17,211.3,162405.0,212.09,212.63,211.17,211.3,162405.0
2021-04-21 13:00:00,211.31,212.56,211.18,211.96,154754.0,211.31,212.56,211.18,211.96,154754.0
2021-04-21 13:30:00,211.92,212.35,211.8,212.29,60424.0,211.92,212.35,211.8,212.29,60424.0
2021-04-21 14:00:00,212.38,212.92,211.8,211.89,175514.0,212.38,212.92,211.8,211.89,175514.0
2021-04-21 14:30:00,211.95,212.78,211.85,212.27,78928.0,211.95,212.78,211.85,212.27,78928.0
2021-04-21 15:00:00,212.21,213.34,212.2,212.68,183304.0,212.21,213.34,212.2,212.68,183304.0
2021-04-21 15:30:00,212.68,214.65,212.65,214.65,540781.0,212.68,214.65,212.65,214.65,540781.0
2021-04-22 09:30:00,215.79,217.44,213.34,214.37,541228.0,215.79,217.44,213.34,214.37,541228.0
2021-04-22 10:00:00,214.31,217.45,213.95,217.24,370743.0,214.31,217.45,213.95,217.24,370743.0
2021-04-22 10:30:00,217.16,218.28,216.43,216.8,417051.0,217.16,218.28,216.43,216.8,417051.0
2021-04-22 11:00:00,216.84,218.06,216.36,216.38,233123.0,216.84,218.06,216.36,216.38,233123.0
2021-04-22 11:30:00,216.42,219.42,216.13,218.97,352599.0,216.42,219.42,216.13,218.97,352599.0
2021-04-22 12:00:00,219.05,219.47,217.81,219.05,254563.0,219.05,219.47,217.81,219.05,254563.0
2021-04-22 12:30:00,219.09,220.06,218.76,219.44,237264.0,219.09,220.06,218.76,219.44,237264.0
2021-04-22 13:00:00,219.44,219.66,215.63,217.95,383957.0,219.44,219.66,215.63,217.95,383957.0
2021-04-22 13:30:00,218.0,218.0,214.21,215.24,308432.0,218.0,218.0,214.21,215.24,308432.0
2021-04-22 14:00:00,215.03,216.2,214.23,216.04,175503.0,215.03,216.2,214.23,216.04,175503.0
2021-04-22 14:30:00,216.0,216.57,215.04,215.84,106426.0,216.0,216.57,215.04,215.84,106426.0
2021-04-22 15:00:00,215.86,216.55,215.01,215.3,114931.0,215.86,216.55,215.01,215.3,114931.0
2021-04-22 15:30:00,215.22,216.0,214.31,214.54,333527.0,215.22,216.0,214.31,214.54,333527.0
2021-04-23 09:30:00,218.5,222.68,217.25,219.62,944214.0,218.5,222.68,217.25,219.62,944214.0
2021-04-23 10:00:00,219.6,220.6,218.22,220.34,477278.0,219.6,220.6,218.22,220.34,477278.0
2021-04-23 10:30:00,220.37,220.74,217.35,217.42,349777.0,220.37,220.74,217.35,217.42,349777.0
2021-04-23 11:00:00,217.4,219.44,217.31,218.69,246982.0,217.4,219.44,217.31,218.69,246982.0
2021-04-23 11:30:00,218.6,219.69,218.29,219.47,148454.0,218.6,219.69,218.29,219.47,148454.0
2021-04-23 12:00:00,219.42,219.52,218.54,218.65,142579.0,219.42,219.52,218.54,218.65,142579.0
2021-04-23 12:30:00,218.66,219.6,218.25,219.38,136298.0,218.66,219.6,218.25,219.38,136298.0
2021-04-23 13:00:00,219.39,220.51,219.38,220.04,230077.0,219.39,220.51,219.38,220.04,230077.0
2021-04-23 13:30:00,220.04,221.13,219.87,221.13,138657.0,220.04,221.13,219.87,221.13,138657.0
2021-04-23 14:00:00,221.15,221.91,220.87,221.31,248678.0,221.15,221.91,220.87,221.31,248678.0
2021-04-23 14:30:00,221.38,221.44,220.73,221.19,114657.0,221.38,221.44,220.73,221.19,114657.0
2021-04-23 15:00:00,221.23,221.68,220.51,221.26,164494.0,221.23,221.68,220.51,221.26,164494.0
2021-04-23 15:30:00,221.23,221.69,220.65,220.85,441160.0,221.23,221.69,220.65,220.85,441160.0
2021-04-26 09:30:00,218.03,219.17,214.2,217.52,925976.0,218.03,219.17,214.2,217.52,925976.0
2021-04-26 10:00:00,217.53,219.08,216.88,219.01,302592.0,217.53,219.08,216.88,219.01,302592.0
2021-04-26 10:30:00,219.01,219.32,217.84,218.07,205243.0,219.01,219.32,217.84,218.07,205243.0
2021-04-26 11:00:00,218.07,219.0,217.45,217.74,207320.0,218.07,219.0,217.45,217.74,207320.0
2021-04-26 11:30:00,217.8,218.04,216.95,217.15,125372.0,217.8,218.04,216.95,217.15,125372.0
2021-04-26 12:00:00,217.15,217.34,215.92,216.27,255884.0,217.15,217.34,215.92,216.27,255884.0
2021-04-26 12:30:00,216.28,216.89,216.1,216.42,175786.0,216.28,216.89,216.1,216.42,175786.0
2021-04-26 13:00:00,216.5,217.0,216.1,216.4,191434.0,216.5,217.0,216.1,216.4,191434.0
2021-04-26 13:30:00,216.4,216.69,215.87,215.98,241067.0,216.4,216.69,215.87,215.98,241067.0
2021-04-26 14:00:00,216.0,216.97,215.76,216.94,217044.0,216.0,216.97,215.76,216.94,217044.0
2021-04-26 14:30:00,216.92,216.97,216.34,216.73,210088.0,216.92,216.97,216.34,216.73,210088.0
2021-04-26 15:00:00,216.75,216.75,215.63,215.67,211169.0,216.75,216.75,215.63,215.67,211169.0
2021-04-26 15:30:00,215.7,216.72,215.47,216.61,651847.0,215.7,216.72,215.47,216.61,651847.0
2021-04-27 09:30:00,218.2,221.74,217.28,219.21,798695.0,218.2,221.74,217.28,219.21,798695.0
2021-04-27 10:00:00,219.2,219.34,217.1,218.0,391129.0,219.2,219.34,217.1,218.0,391129.0
2021-04-27 10:30:00,217.99,218.37,216.44,218.22,293145.0,217.99,218.37,216.44,218.22,293145.0
2021-04-27 11:00:00,218.23,218.75,217.75,218.01,191236.0,218.23,218.75,217.75,218.01,191236.0
2021-04-27 11:30:00,218.1,218.34,217.83,218.25,95283.0,218.1,218.34,217.83,218.25,95283.0
2021-04-27 12:00:00,218.22,219.17,216.94,217.35,180400.0,218.22,219.17,216.94,217.35,180400.0
2021-04-27 12:30:00,217.33,217.89,217.25,217.38,100117.0,217.33,217.89,217.25,217.38,100117.0
2021-04-27 13:00:00,217.36,217.77,217.27,217.55,176866.0,217.36,217.77,217.27,217.55,176866.0
2021-04-27 13:30:00,217.57,217.86,217.03,217.22,117200.0,217.57,217.86,217.03,217.22,117200.0
2021-04-27 14:00:00,217.24,217.33,216.5,216.89,125225.0,217.24,217.33,216.5,216.89,125225.0
2021-04-27 14:30:00,216.85,217.2,216.5,216.52,76088.0,216.85,217.2,216.5,216.52,76088.0
2021-04-27 15:00:00,216.5,217.2,216.31,216.32,123361.0,216.5,217.2,216.31,216.32,123361.0
2021-04-27 15:30:00,216.31,217.22,215.92,216.34,462361.0,216.31,217.22,215.92,216.34,462361.0
2021-04-28 09:30:00,216.5,219.56,215.14,218.76,608594.0,216.5,219.56,215.14,218.76,608594.0
2021-04-28 10:00:00,218.67,219.37,218.22,218.42,307312.0,218.67,219.37,218.22,218.42,307312.0
2021-04-28 10:30:00,218.52,218.61,217.09,218.34,201888.0,218.52,218.61,217.09,218.34,201888.0
2021-04-28 11:00:00,218.41,218.59,216.75,217.1,114996.0,218.41,218.59,216.75,217.1,114996.0
2021-04-28 11:30:00,217.19,217.55,216.86,217.25,105140.0,217.19,217.55,216.86,217.25,105140.0
2021-04-28 12:00:00,217.19,217.9,217.0,217.83,62417.0,217.19,217.9,217.0,217.83,62417.0
2021-04-28 12:30:00,217.82,218.64,217.51,218.59,96770.0,217.82,218.64,217.51,218.59,96770.0
2021-04-28 13:00:00,218.54,218.7,217.48,217.83,77825.0,218.54,218.7,217.48,217.83,77825.0
2021-04-28 13:30:00,217.88,217.88,217.13,217.6,68102.0,217.88,217.88,217.13,217.6,68102.0
2021-04-28 14:00:00,217.51,218.34,217.0,217.8,76987.0,217.51,218.34,217.0,217.8,76987.0
2021-04-28 14:30:00,217.8,218.76,217.27,218.23,190805.0,217.8,218.76,217.27,218.23,190805.0
2021-04-28 15:00:00,218.31,218.6,216.61,217.05,136701.0,218.31,218.6,216.61,217.05,136701.0
2021-04-28 15:30:00,216.97,217.03,215.53,215.88,410756.0,216.97,217.03,215.53,215.88,410756.0
2021-04-29 09:30:00,218.7,218.87,213.35,213.99,597629.0,218.7,218.87,213.35,213.99,597629.0
2021-04-29 10:00:00,213.93,214.33,212.61,212.99,337629.0,213.93,214.33,212.61,212.99,337629.0
2021-04-29 10:30:00,212.95,213.66,211.35,213.52,456339.0,212.95,213.66,211.35,213.52,456339.0
2021-04-29 11:00:00,213.5,213.55,212.29,212.65,168743.0,213.5,213.55,212.29,212.65,168743.0
2021-04-29 11:30:00,212.81,213.14,211.8,211.95,152970.0,212.81,213.14,211.8,211.95,152970.0
2021-04-29 12:00:00,211.91,212.04,210.76,211.11,345193.0,211.91,212.04,210.76,211.11,345193.0
2021-04-29 12:30:00,211.04,212.0,210.91,211.85,253857.0,211.04,212.0,210.91,211.85,253857.0
2021-04-29 13:00:00,211.84,212.04,210.72,211.25,256454.0,211.84,212.04,210.72,211.25,256454.0
2021-04-29 13:30:00,211.26,211.69,211.0,211.28,149551.0,211.26,211.69,211.0,211.28,149551.0
2021-04-29 14:00:00,211.35,212.8,211.04,212.64,159701.0,211.35,212.8,211.04,212.64,159701.0
2021-04-29 14:30:00,212.68,213.75,212.68,213.02,187790.0,212.68,213.75,212.68,213.02,187790.0
2021-04-29 15:00:00,213.03,213.35,212.51,212.71,185881.0,213.03,213.35,212.51,212.71,185881.0
2021-04-29 15:30:00,212.73,213.2,211.75,212.21,512523.0,212.73,213.2,211.75,212.21,512523.0
2021-04-30 09:30:00,210.62,212.6,209.66,212.2,398099.0,210.62,212.6,209.66,212.2,398099.0
2021-04-30 10:00:00,212.17,214.27,211.59,213.76,284461.0,212.17,214.27,211.59,213.76,284461.0
2021-04-30 10:30:00,213.82,214.42,211.45,211.48,225266.0,213.82,214.42,211.45,211.48,225266.0
2021-04-30 11:00:00,211.5,211.81,210.23,210.52,192319.0,211.5,211.81,210.23,210.52,192319.0
2021-04-30 11:30:00,210.47,211.84,210.4,211.43,154454.0,210.47,211.84,210.4,211.43,154454.0
2021-04-30 12:00:00,211.4,211.76,211.31,211.49,58549.0,211.4,211.76,211.31,211.49,58549.0
2021-04-30 12:30:00,211.49,212.11,210.72,211.86,114297.0,211.49,212.11,210.72,211.86,114297.0
2021-04-30 13:00:00,211.73,212.27,211.39,212.04,85769.0,211.73,212.27,211.39,212.04,85769.0
2021-04-30 13:30:00,212.02,212.1,210.28,211.08,123555.0,212.02,212.1,210.28,211.08,123555.0
2021-04-30 14:00:00,210.96,211.64,210.89,211.55,79416.0,210.96,211.64,210.89,211.55,79416.0
2021-04-30 14:30:00,211.58,211.72,211.17,211.48,136296.0,211.58,211.72,211.17,211.48,136296.0
2021-04-30 15:00:00,211.5,211.61,210.55,211.25,176883.0,211.5,211.61,210.55,211.25,176883.0
2021-04-30 15:30:00,211.24,211.5,210.06,210.36,363013.0,211.24,211.5,210.06,210.36,363013.0
2021-05-03 09:30:00,210.55,211.35,208.8,209.86,329375.0,210.55,211.35,208.8,209.86,329375.0
2021-05-03 10:00:00,209.86,211.9,209.86,211.8,185635.0,209.86,211.9,209.86,211.8,185635.0
2021-05-03 10:30:00,211.83,212.71,209.66,209.95,194776.0,211.83,212.71,209.66,209.95,194776.0
2021-05-03 11:00:00,209.92,210.35,208.03,208.12,266201.0,209.92,210.35,208.03,208.12,266201.0
2021-05-03 11:30:00,208.07,209.16,208.03,209.08,148010.0,208.07,209.16,208.03,209.08,148010.0
2021-05-03 12:00:00,209.08,209.33,208.25,208.36,162717.0,209.08,209.33,208.25,208.36,162717.0
2021-05-03 12:30:00,208.34,208.42,205.46,205.71,623440.0,208.34,208.42,205.46,205.71,623440.0
2021-05-03 13:00:00,205.76,205.97,204.62,204.71,436213.0,205.76,205.97,204.62,204.71,436213.0
2021-05-03 13:30:00,204.61,205.88,204.32,205.6,269927.0,204.61,205.88,204.32,205.6,269927.0
2021-05-03 14:00:00,205.72,206.84,205.7,206.47,155871.0,205.72,206.84,205.7,206.47,155871.0
2021-05-03 14:30:00,206.44,206.59,205.76,206.06,115604.0,206.44,206.59,205.76,206.06,115604.0
2021-05-03 15:00:00,206.02,206.16,205.04,205.07,166499.0,206.02,206.16,205.04,205.07,166499.0
2021-05-03 15:30:00,205.08,205.48,204.69,204.85,482473.0,205.08,205.48,204.69,204.85,482473.0
2021-05-04 09:30:00,205.8,207.75,202.52,203.1,793034.0,205.8,207.75,202.52,203.1,793034.0
2021-05-04 10:00:00,203.11,203.59,201.19,202.65,536402.0,203.11,203.59,201.19,202.65,536402.0
2021-05-04 10:30:00,202.58,202.92,201.21,201.63,434373.0,202.58,202.92,201.21,201.63,434373.0
2021-05-04 11:00:00,201.63,202.29,200.15,201.26,456892.0,201.63,202.29,200.15,201.26,456892.0
2021-05-04 11:30:00,201.26,201.88,199.5,199.75,300335.0,201.26,201.88,199.5,199.75,300335.0
2021-05-04 12:00:00,199.82,201.15,199.59,201.1,225457.0,199.82,201.15,199.59,201.1,225457.0
2021-05-04 12:30:00,201.13,201.81,200.16,201.44,176234.0,201.13,201.81,200.16,201.44,176234.0
2021-05-04 13:00:00,201.44,202.02,200.6,200.78,168453.0,201.44,202.02,200.6,200.78,168453.0
2021-05-04 13:30:00,200.75,202.15,200.31,200.38,250851.0,200.75,202.15,200.31,200.38,250851.0
2021-05-04 14:00:00,200.38,200.91,199.96,200.25,265089.0,200.38,200.91,199.96,200.25,265089.0
2021-05-04 14:30:00,200.22,200.65,199.7,199.9,319115.0,200.22,200.65,199.7,199.9,319115.0
2021-05-04 15:00:00,199.87,199.97,199.23,199.56,307504.0,199.87,199.97,199.23,199.56,307504.0
2021-05-04 15:30:00,199.54,200.35,199.32,199.97,798770.0,199.54,200.35,199.32,199.97,798770.0
2021-05-05 09:30:00,201.5,203.03,200.0,201.13,548876.0,201.5,203.03,200.0,201.13,548876.0
2021-05-05 10:00:00,201.16,202.06,199.75,201.36,440025.0,201.16,202.06,199.75,201.36,440025.0
2021-05-05 10:30:00,201.33,202.64,200.36,202.5,245061.0,201.33,202.64,200.36,202.5,245061.0
2021-05-05 11:00:00,202.48,203.33,201.14,201.4,189763.0,202.48,203.33,201.14,201.4,189763.0
2021-05-05 11:30:00,201.35,201.87,201.01,201.19,155135.0,201.35,201.87,201.01,201.19,155135.0
2021-05-05 12:00:00,201.2,201.48,200.56,200.6,115355.0,201.2,201.48,200.56,200.6,115355.0
2021-05-05 12:30:00,200.64,200.64,198.15,199.18,320300.0,200.64,200.64,198.15,199.18,320300.0
2021-05-05 13:00:00,199.16,199.9,198.73,199.19,167803.0,199.16,199.9,198.73,199.19,167803.0
2021-05-05 13:30:00,199.15,199.16,198.08,198.13,235398.0,199.15,199.16,198.08,198.13,235398.0
2021-05-05 14:00:00,198.15,198.46,197.47,197.66,294553.0,198.15,198.46,197.47,197.66,294553.0
2021-05-05 14:30:00,197.6,198.15,197.21,197.44,215441.0,197.6,198.15,197.21,197.44,215441.0
2021-05-05 15:00:00,197.33,197.34,194.95,195.66,433090.0,197.33,197.34,194.95,195.66,433090.0
2021-05-05 15:30:00,195.63,196.23,195.01,195.63,804016.0,195.63,196.23,195.01,195.63,804016.0
2021-05-06 09:30:00,195.75,196.65,192.63,192.75,568321.0,195.75,196.65,192.63,192.75,568321.0
2021-05-06 10:00:00,192.65,193.09,190.0,191.58,1000646.0,192.65,193.09,190.0,191.58,1000646.0
2021-05-06 10:30:00,191.46,192.95,191.1,192.05,299178.0,191.46,192.95,191.1,192.05,299178.0
2021-05-06 11:00:00,192.05,192.64,190.73,192.5,283123.0,192.05,192.64,190.73,192.5,283123.0
2021-05-06 11:30:00,192.53,195.8,192.53,194.87,522192.0,192.53,195.8,192.53,194.87,522192.0
2021-05-06 12:00:00,194.99,195.0,193.64,194.71,194687.0,194.99,195.0,193.64,194.71,194687.0
2021-05-06 12:30:00,194.77,194.98,193.57,193.85,238488.0,194.77,194.98,193.57,193.85,238488.0
2021-05-06 13:00:00,193.84,194.13,192.52,192.61,206171.0,193.84,194.13,192.52,192.61,206171.0
2021-05-06 13:30:00,192.61,193.24,191.71,192.03,266183.0,192.61,193.24,191.71,192.03,266183.0
2021-05-06 14:00:00,192.1,192.29,190.1,190.64,550159.0,192.1,192.29,190.1,190.64,550159.0
2021-05-06 14:30:00,190.62,192.59,190.45,191.84,251838.0,190.62,192.59,190.45,191.84,251838.0
2021-05-06 15:00:00,191.9,192.12,191.25,191.55,228446.0,191.9,192.12,191.25,191.55,228446.0
2021-05-06 15:30:00,191.55,192.33,191.12,192.31,752830.0,191.55,192.33,191.12,192.31,752830.0
2021-05-07 09:30:00,194.25,195.0,190.83,191.39,926927.0,194.25,195.0,190.83,191.39,926927.0
2021-05-07 10:00:00,191.39,195.81,190.85,195.72,609670.0,191.39,195.81,190.85,195.72,609670.0
2021-05-07 10:30:00,195.7,198.49,195.4,195.82,522692.0,195.7,198.49,195.4,195.82,522692.0
2021-05-07 11:00:00,195.87,196.09,193.85,193.91,415074.0,195.87,196.09,193.85,193.91,415074.0
2021-05-07 11:30:00,193.89,194.56,193.04,193.23,290858.0,193.89,194.56,193.04,193.23,290858.0
2021-05-07 12:00:00,193.23,193.43,192.36,192.48,300065.0,193.23,193.43,192.36,192.48,300065.0
2021-05-07 12:30:00,192.51,192.62,191.71,192.61,203395.0,192.51,192.62,191.71,192.61,203395.0
2021-05-07 13:00:00,192.58,192.58,191.12,191.25,141805.0,192.58,192.58,191.12,191.25,141805.0
2021-05-07 13:30:00,191.25,192.0,190.44,190.7,201100.0,191.25,192.0,190.44,190.7,201100.0
2021-05-07 14:00:00,190.68,191.0,189.57,189.94,321459.0,190.68,191.0,189.57,189.94,321459.0
2021-05-07 14:30:00,189.92,191.48,189.51,191.27,232994.0,189.92,191.48,189.51,191.27,232994.0
2021-05-07 15:00:00,191.33,191.83,190.62,190.7,229480.0,191.33,191.83,190.62,190.7,229480.0
2021-05-07 15:30:00,190.71,191.61,190.08,191.56,695748.0,190.71,191.61,190.08,191.56,695748.0
2021-05-10 09:30:00,190.13,190.32,184.9,185.03,810033.0,190.13,190.32,184.9,185.03,810033.0
2021-05-10 10:00:00,185.09,187.64,184.29,185.05,649101.0,185.09,187.64,184.29,185.05,649101.0
2021-05-10 10:30:00,185.03,186.27,183.3,183.92,691362.0,185.03,186.27,183.3,183.92,691362.0
2021-05-10 11:00:00,183.89,184.36,182.5,184.36,797854.0,183.89,184.36,182.5,184.36,797854.0
2021-05-10 11:30:00,184.35,186.47,184.2,185.99,409196.0,184.35,186.47,184.2,185.99,409196.0
2021-05-10 12:00:00,186.04,186.97,185.21,185.29,193491.0,186.04,186.97,185.21,185.29,193491.0
2021-05-10 12:30:00,185.28,185.29,183.9,183.95,309508.0,185.28,185.29,183.9,183.95,309508.0
2021-05-10 13:00:00,183.99,184.76,183.41,184.64,312219.0,183.99,184.76,183.41,184.64,312219.0
2021-05-10 13:30:00,184.54,184.77,183.77,184.49,186613.0,184.54,184.77,183.77,184.49,186613.0
2021-05-10 14:00:00,184.42,184.65,183.5,183.81,222362.0,184.42,184.65,183.5,183.81,222362.0
2021-05-10 14:30:00,183.77,184.36,183.0,183.4,214274.0,183.77,184.36,183.0,183.4,214274.0
2021-05-10 15:00:00,183.35,184.31,183.24,183.52,322960.0,183.35,184.31,183.24,183.52,322960.0
2021-05-10 15:30:00,183.5,184.4,183.0,183.6,962421.0,183.5,184.4,183.0,183.6,962421.0
2021-05-11 09:30:00,178.19,186.41,176.9,184.72,1185482.0,178.19,186.41,176.9,184.72,1185482.0
2021-05-11 10:00:00,184.75,184.76,180.33,181.77,719238.0,184.75,184.76,180.33,181.77,719238.0
2021-05-11 10:30:00,181.71,184.96,180.97,184.54,327877.0,181.71,184.96,180.97,184.54,327877.0
2021-05-11 11:00:00,184.53,187.49,183.18,186.56,483263.0,184.53,187.49,183.18,186.56,483263.0
2021-05-11 11:30:00,186.53,186.75,185.23,185.72,264455.0,186.53,186.75,185.23,185.72,264455.0
2021-05-11 12:00:00,185.78,186.85,185.4,185.41,177308.0,185.78,186.85,185.4,185.41,177308.0
2021-05-11 12:30:00,185.53,186.19,184.89,185.5,252547.0,185.53,186.19,184.89,185.5,252547.0
2021-05-11 13:00:00,185.49,187.69,185.35,187.58,224301.0,185.49,187.69,185.35,187.58,224301.0
2021-05-11 13:30:00,187.59,188.6,187.28,187.94,405913.0,187.59,188.6,187.28,187.94,405913.0
2021-05-11 14:00:00,188.0,189.17,187.62,189.17,252950.0,188.0,189.17,187.62,189.17,252950.0
2021-05-11 14:30:00,189.07,189.28,188.13,188.52,298570.0,189.07,189.28,188.13,188.52,298570.0
2021-05-11 15:00:00,188.61,189.24,188.33,189.1,257249.0,188.61,189.24,188.33,189.1,257249.0
2021-05-11 15:30:00,189.12,189.99,188.03,189.71,728648.0,189.12,189.99,188.03,189.71,728648.0
2021-05-12 09:30:00,188.19,190.62,187.31,188.02,540897.0,188.19,190.62,187.31,188.02,540897.0
2021-05-12 10:00:00,188.0,188.37,186.12,186.61,305887.0,188.0,188.37,186.12,186.61,305887.0
2021-05-12 10:30:00,186.52,187.3,185.6,185.83,288675.0,186.52,187.3,185.6,185.83,288675.0
2021-05-12 11:00:00,185.82,187.58,185.53,186.41,203122.0,185.82,187.58,185.53,186.41,203122.0
2021-05-12 11:30:00,186.31,186.7,185.56,185.89,149218.0,186.31,186.7,185.56,185.89,149218.0
2021-05-12 12:00:00,185.89,186.84,184.86,185.61,215067.0,185.89,186.84,184.86,185.61,215067.0
2021-05-12 12:30:00,185.73,186.2,185.0,185.66,198012.0,185.73,186.2,185.0,185.66,198012.0
2021-05-12 13:00:00,185.74,186.35,185.0,185.35,334149.0,185.74,186.35,185.0,185.35,334149.0
2021-05-12 13:30:00,185.21,185.48,183.48,184.13,338190.0,185.21,185.48,183.48,184.13,338190.0
2021-05-12 14:00:00,184.17,184.42,182.66,183.37,404229.0,184.17,184.42,182.66,183.37,404229.0
2021-05-12 14:30:00,183.37,184.91,183.05,184.01,403892.0,183.37,184.91,183.05,184.01,403892.0
2021-05-12 15:00:00,183.9,184.01,182.98,183.28,168088.0,183.9,184.01,182.98,183.28,168088.0
2021-05-12 15:30:00,183.23,183.71,182.71,183.42,623596.0,183.23,183.71,182.71,183.42,623596.0
2021-05-13 09:30:00,186.79,189.5,182.75,186.03,842348.0,186.79,189.5,182.75,186.03,842348.0
2021-05-13 10:00:00,186.22,186.95,183.94,184.38,322451.0,186.22,186.95,183.94,184.38,322451.0
2021-05-13 10:30:00,184.48,184.76,183.05,183.94,256954.0,184.48,184.76,183.05,183.94,256954.0
2021-05-13 11:00:00,184.06,184.06,181.32,181.32,267694.0,184.06,184.06,181.32,181.32,267694.0
2021-05-13 11:30:00,181.33,182.76,180.25,180.41,314025.0,181.33,182.76,180.25,180.41,314025.0
2021-05-13 12:00:00,180.43,181.94,180.4,181.7,190480.0,180.43,181.94,180.4,181.7,190480.0
2021-05-13 12:30:00,181.73,182.41,179.71,180.19,337480.0,181.73,182.41,179.71,180.19,337480.0
2021-05-13 13:00:00,180.22,180.25,178.7,178.93,294786.0,180.22,180.25,178.7,178.93,294786.0
2021-05-13 13:30:00,178.82,179.07,177.38,178.86,251347.0,178.82,179.07,177.38,178.86,251347.0
2021-05-13 14:00:00,178.86,180.69,178.86,179.55,189124.0,178.86,180.69,178.86,179.55,189124.0
2021-05-13 14:30:00,179.5,180.28,178.83,179.66,253300.0,179.5,180.28,178.83,179.66,253300.0
2021-05-13 15:00:00,179.66,180.0,178.21,179.36,200279.0,179.66,180.0,178.21,179.36,200279.0
2021-05-13 15:30:00,179.41,180.35,179.16,179.25,429030.0,179.41,180.35,179.16,179.25,429030.0
2021-05-14 09:30:00,181.35,182.0,177.58,181.37,998482.0,181.35,182.0,177.58,181.37,998482.0
2021-05-14 10:00:00,181.37,184.25,181.37,183.64,566907.0,181.37,184.25,181.37,183.64,566907.0
2021-05-14 10:30:00,183.69,184.51,182.52,182.8,308212.0,183.69,184.51,182.52,182.8,308212.0
2021-05-14 11:00:00,182.83,183.74,182.36,183.28,167485.0,182.83,183.74,182.36,183.28,167485.0
2021-05-14 11:30:00,183.28,185.98,182.09,185.4,662366.0,183.28,185.98,182.09,185.4,662366.0
2021-05-14 12:00:00,185.34,185.45,184.46,184.9,309244.0,185.34,185.45,184.46,184.9,309244.0
2021-05-14 12:30:00,184.91,185.41,184.72,184.87,199796.0,184.91,185.41,184.72,184.87,199796.0
2021-05-14 13:00:00,184.99,185.29,184.61,184.95,161753.0,184.99,185.29,184.61,184.95,161753.0
2021-05-14 13:30:00,184.93,186.92,184.11,186.75,1001214.0,184.93,186.92,184.11,186.75,1001214.0
2021-05-14 14:00:00,186.76,187.82,186.06,186.2,563263.0,186.76,187.82,186.06,186.2,563263.0
2021-05-14 14:30:00,186.16,186.84,185.72,186.59,127850.0,186.16,186.84,185.72,186.59,127850.0
2021-05-14 15:00:00,186.52,186.53,185.91,186.22,124123.0,186.52,186.53,185.91,186.22,124123.0
2021-05-14 15:30:00,186.26,186.35,185.23,186.2,468951.0,186.26,186.35,185.23,186.2,468951.0
2021-05-17 09:30:00,188.49,191.86,188.34,189.93,1215813.0,188.49,191.86,188.34,189.93,1215813.0
2021-05-17 10:00:00,189.99,190.98,187.57,189.35,546306.0,189.99,190.98,187.57,189.35,546306.0
2021-05-17 10:30:00,189.33,191.73,189.24,191.45,483136.0,189.33,191.73,189.24,191.45,483136.0
2021-05-17 11:00:00,191.35,191.58,187.11,187.25,582917.0,191.35,191.58,187.11,187.25,582917.0
2021-05-17 11:30:00,187.32,188.19,186.32,186.86,359845.0,187.32,188.19,186.32,186.86,359845.0
2021-05-17 12:00:00,186.66,187.02,185.68,186.57,270288.0,186.66,187.02,185.68,186.57,270288.0
2021-05-17 12:30:00,186.61,187.8,186.2,187.03,184592.0,186.61,187.8,186.2,187.03,184592.0
2021-05-17 13:00:00,187.07,187.56,186.4,186.89,132375.0,187.07,187.56,186.4,186.89,132375.0
2021-05-17 13:30:00,186.96,187.49,186.14,187.3,225707.0,186.96,187.49,186.14,187.3,225707.0
2021-05-17 14:00:00,187.28,187.5,186.29,186.89,172196.0,187.28,187.5,186.29,186.89,172196.0
2021-05-17 14:30:00,186.89,188.2,186.25,187.7,297011.0,186.89,188.2,186.25,187.7,297011.0
2021-05-17 15:00:00,187.67,188.23,187.02,187.43,243996.0,187.67,188.23,187.02,187.43,243996.0
2021-05-17 15:30:00,187.43,189.24,187.33,189.2,504104.0,187.43,189.24,187.33,189.2,504104.0
2021-05-18 09:30:00,197.59,197.75,187.2,192.57,4416051.0,197.59,197.75,187.2,192.57,4416051.0
2021-05-18 10:00:00,192.46,192.8,189.54,191.75,1135615.0,192.46,192.8,189.54,191.75,1135615.0
2021-05-18 10:30:00,191.76,193.55,190.01,191.34,1080592.0,191.76,193.55,190.01,191.34,1080592.0
2021-05-18 11:00:00,191.27,193.29,191.02,191.9,704635.0,191.27,193.29,191.02,191.9,704635.0
2021-05-18 11:30:00,191.82,192.22,189.91,190.46,628972.0,191.82,192.22,189.91,190.46,628972.0
2021-05-18 12:00:00,190.46,191.85,190.2,191.74,386320.0,190.46,191.85,190.2,191.74,386320.0
2021-05-18 12:30:00,191.75,192.12,190.69,190.72,265567.0,191.75,192.12,190.69,190.72,265567.0
2021-05-18 13:00:00,190.82,191.2,189.86,190.01,357497.0,190.82,191.2,189.86,190.01,357497.0
2021-05-18 13:30:00,190.05,191.08,189.59,190.54,457614.0,190.05,191.08,189.59,190.54,457614.0
2021-05-18 14:00:00,190.57,191.4,190.25,190.5,263143.0,190.57,191.4,190.25,190.5,263143.0
2021-05-18 14:30:00,190.55,190.63,187.63,189.18,669620.0,190.55,190.63,187.63,189.18,669620.0
2021-05-18 15:00:00,189.23,190.65,188.51,189.63,456423.0,189.23,190.65,188.51,189.63,456423.0
2021-05-18 15:30:00,189.63,190.4,188.06,188.88,992426.0,189.63,190.4,188.06,188.88,992426.0
2021-05-19 09:30:00,184.58,188.66,184.15,187.31,778334.0,184.58,188.66,184.15,187.31,778334.0
2021-05-19 10:00:00,187.17,187.78,186.45,186.95,297586.0,187.17,187.78,186.45,186.95,297586.0
2021-05-19 10:30:00,186.91,187.84,186.32,187.39,280024.0,186.91,187.84,186.32,187.39,280024.0
2021-05-19 11:00:00,187.33,189.87,186.76,189.48,410699.0,187.33,189.87,186.76,189.48,410699.0
2021-05-19 11:30:00,189.55,189.55,187.82,188.21,166225.0,189.55,189.55,187.82,188.21,166225.0
2021-05-19 12:00:00,188.23,189.01,187.88,188.58,111811.0,188.23,189.01,187.88,188.58,111811.0
2021-05-19 12:30:00,188.53,188.75,187.91,188.44,114355.0,188.53,188.75,187.91,188.44,114355.0
2021-05-19 13:00:00,188.45,189.38,188.39,189.02,94202.0,188.45,189.38,188.39,189.02,94202.0
2021-05-19 13:30:00,189.08,189.23,188.66,188.8,109084.0,189.08,189.23,188.66,188.8,109084.0
2021-05-19 14:00:00,188.86,189.78,187.44,189.66,250827.0,188.86,189.78,187.44,189.66,250827.0
2021-05-19 14:30:00,189.68,189.99,188.03,188.38,152365.0,189.68,189.99,188.03,188.38,152365.0
2021-05-19 15:00:00,188.36,189.71,187.67,189.71,161235.0,188.36,189.71,187.67,189.71,161235.0
2021-05-19 15:30:00,189.71,189.75,187.68,189.26,581899.0,189.71,189.75,187.68,189.26,581899.0
2021-05-20 09:30:00,190.37,192.91,189.79,192.2,638378.0,190.37,192.91,189.79,192.2,638378.0
2021-05-20 10:00:00,192.28,192.58,190.86,191.59,264811.0,192.28,192.58,190.86,191.59,264811.0
2021-05-20 10:30:00,191.64,192.67,191.41,191.89,233177.0,191.64,192.67,191.41,191.89,233177.0
2021-05-20 11:00:00,191.92,193.66,191.89,193.47,432702.0,191.92,193.66,191.89,193.47,432702.0
2021-05-20 11:30:00,193.41,193.92,193.15,193.74,279971.0,193.41,193.92,193.15,193.74,279971.0
2021-05-20 12:00:00,193.8,193.9,192.51,192.81,217425.0,193.8,193.9,192.51,192.81,217425.0
2021-05-20 12:30:00,192.8,192.83,191.67,192.05,133284.0,192.8,192.83,191.67,192.05,133284.0
2021-05-20 13:00:00,192.01,192.49,191.75,192.18,96576.0,192.01,192.49,191.75,192.18,96576.0
2021-05-20 13:30:00,192.17,192.97,191.88,192.06,142697.0,192.17,192.97,191.88,192.06,142697.0
2021-05-20 14:00:00,192.06,192.87,191.92,192.62,109045.0,192.06,192.87,191.92,192.62,109045.0
2021-05-20 14:30:00,192.59,194.2,192.43,193.83,148209.0,192.59,194.2,192.43,193.83,148209.0
2021-05-20 15:00:00,193.84,194.04,193.25,193.73,155767.0,193.84,194.04,193.25,193.73,155767.0
2021-05-20 15:30:00,193.75,193.82,192.96,193.32,579226.0,193.75,193.82,192.96,193.32,579226.0
2021-05-21 09:30:00,193.76,193.99,190.59,192.21,508651.0,193.76,193.99,190.59,192.21,508651.0
2021-05-21 10:00:00,192.25,192.53,190.98,192.0,273318.0,192.25,192.53,190.98,192.0,273318.0
2021-05-21 10:30:00,192.0,192.69,190.6,191.06,220879.0,192.0,192.69,190.6,191.06,220879.0
2021-05-21 11:00:00,191.18,191.85,191.05,191.16,121649.0,191.18,191.85,191.05,191.16,121649.0
2021-05-21 11:30:00,191.05,191.86,191.05,191.55,159399.0,191.05,191.86,191.05,191.55,159399.0
2021-05-21 12:00:00,191.47,192.15,190.75,191.03,175834.0,191.47,192.15,190.75,191.03,175834.0
2021-05-21 12:30:00,190.92,191.09,189.81,190.17,168640.0,190.92,191.09,189.81,190.17,168640.0
2021-05-21 13:00:00,190.22,190.54,189.95,190.3,100312.0,190.22,190.54,189.95,190.3,100312.0
2021-05-21 13:30:00,190.23,190.73,190.08,190.52,87460.0,190.23,190.73,190.08,190.52,87460.0
2021-05-21 14:00:00,190.53,190.58,190.01,190.08,70641.0,190.53,190.58,190.01,190.08,70641.0
2021-05-21 14:30:00,190.09,190.44,189.87,190.42,108259.0,190.09,190.44,189.87,190.42,108259.0
2021-05-21 15:00:00,190.44,190.59,189.95,190.25,149191.0,190.44,190.59,189.95,190.25,149191.0
2021-05-21 15:30:00,190.28,190.31,189.25,189.56,476553.0,190.28,190.31,189.25,189.56,476553.0
2021-05-24 09:30:00,189.01,190.0,187.6,189.74,317797.0,189.01,190.0,187.6,189.74,317797.0
2021-05-24 10:00:00,189.71,190.52,188.92,189.88,144832.0,189.71,190.52,188.92,189.88,144832.0
2021-05-24 10:30:00,189.91,190.06,188.69,188.98,242488.0,189.91,190.06,188.69,188.98,242488.0
2021-05-24 11:00:00,188.96,190.54,188.75,190.07,205736.0,188.96,190.54,188.75,190.07,205736.0
2021-05-24 11:30:00,190.03,190.17,189.51,189.53,99375.0,190.03,190.17,189.51,189.53,99375.0
2021-05-24 12:00:00,189.52,189.7,188.73,189.0,206324.0,189.52,189.7,188.73,189.0,206324.0
2021-05-24 12:30:00,188.96,189.02,188.55,188.71,140822.0,188.96,189.02,188.55,188.71,140822.0
2021-05-24 13:00:00,188.65,189.34,188.56,189.12,93094.0,188.65,189.34,188.56,189.12,93094.0
2021-05-24 13:30:00,189.07,189.27,188.83,188.99,80977.0,189.07,189.27,188.83,188.99,80977.0
2021-05-24 14:00:00,189.03,189.23,188.9,189.11,94547.0,189.03,189.23,188.9,189.11,94547.0
2021-05-24 14:30:00,189.11,189.8,188.93,189.51,129054.0,189.11,189.8,188.93,189.51,129054.0
2021-05-24 15:00:00,189.5,189.98,189.13,189.74,173524.0,189.5,189.98,189.13,189.74,173524.0
2021-05-24 15:30:00,189.78,189.87,188.9,188.95,395505.0,189.78,189.87,188.9,188.95,395505.0
2021-05-25 09:30:00,193.0,196.02,192.42,194.13,1075222.0,193.0,196.02,192.42,194.13,1075222.0
2021-05-25 10:00:00,194.05,195.44,194.04,195.0,370706.0,194.05,195.44,194.04,195.0,370706.0
2021-05-25 10:30:00,195.1,195.44,193.9,194.92,298762.0,195.1,195.44,193.9,194.92,298762.0
2021-05-25 11:00:00,194.96,194.98,192.18,192.32,351196.0,194.96,194.98,192.18,192.32,351196.0
2021-05-25 11:30:00,192.4,193.57,191.8,193.54,181837.0,192.4,193.57,191.8,193.54,181837.0
2021-05-25 12:00:00,193.54,193.54,192.25,192.87,104260.0,193.54,193.54,192.25,192.87,104260.0
2021-05-25 12:30:00,192.95,193.47,192.78,193.17,130383.0,192.95,193.47,192.78,193.17,130383.0
2021-05-25 13:00:00,193.21,193.95,192.71,193.37,169778.0,193.21,193.95,192.71,193.37,169778.0
2021-05-25 13:30:00,193.31,193.77,193.18,193.5,89849.0,193.31,193.77,193.18,193.5,89849.0
2021-05-25 14:00:00,193.44,193.64,192.96,193.15,66497.0,193.44,193.64,192.96,193.15,66497.0
2021-05-25 14:30:00,193.13,193.7,192.89,193.1,72092.0,193.13,193.7,192.89,193.1,72092.0
2021-05-25 15:00:00,193.0,193.08,192.33,192.76,67984.0,193.0,193.08,192.33,192.76,67984.0
2021-05-25 15:30:00,192.79,193.09,192.46,192.77,278568.0,192.79,193.09,192.46,192.77,278568.0
2021-05-26 09:30:00,194.78,195.4,193.51,194.38,518132.0,194.78,195.4,193.51,194.38,518132.0
2021-05-26 10:00:00,194.39,195.95,193.5,195.26,359957.0,194.39,195.95,193.5,195.26,359957.0
2021-05-26 10:30:00,195.31,195.41,194.2,195.13,213229.0,195.31,195.41,194.2,195.13,213229.0
2021-05-26 11:00:00,195.1,195.23,194.05,194.21,168624.0,195.1,195.23,194.05,194.21,168624.0
2021-05-26 11:30:00,194.19,195.3,193.8,195.05,190840.0,194.19,195.3,193.8,195.05,190840.0
2021-05-26 12:00:00,195.08,195.56,195.01,195.53,105637.0,195.08,195.56,195.01,195.53,105637.0
2021-05-26 12:30:00,195.52,195.67,194.65,194.8,84458.0,195.52,195.67,194.65,194.8,84458.0
2021-05-26 13:00:00,194.79,194.94,194.51,194.61,71530.0,194.79,194.94,194.51,194.61,71530.0
2021-05-26 13:30:00,194.53,194.71,193.84,194.52,155146.0,194.53,194.71,193.84,194.52,155146.0
2021-05-26 14:00:00,194.55,194.89,194.25,194.85,44666.0,194.55,194.89,194.25,194.85,44666.0
2021-05-26 14:30:00,194.85,195.15,194.35,194.48,110949.0,194.85,195.15,194.35,194.48,110949.0
2021-05-26 15:00:00,194.45,194.89,194.2,194.43,54942.0,194.45,194.89,194.2,194.43,54942.0
2021-05-26 15:30:00,194.45,194.96,193.97,194.73,313349.0,194.45,194.96,193.97,194.73,313349.0
2021-05-27 09:30:00,195.69,195.9,191.5,192.77,460273.0,195.69,195.9,191.5,192.77,460273.0
2021-05-27 10:00:00,192.74,193.57,192.11,192.89,200186.0,192.74,193.57,192.11,192.89,200186.0
2021-05-27 10:30:00,192.93,193.33,192.31,193.03,163029.0,192.93,193.33,192.31,193.03,163029.0
2021-05-27 11:00:00,193.07,194.4,192.99,193.94,162591.0,193.07,194.4,192.99,193.94,162591.0
2021-05-27 11:30:00,193.88,194.3,193.61,193.9,88651.0,193.88,194.3,193.61,193.9,88651.0
2021-05-27 12:00:00,193.85,194.51,193.76,194.14,57756.0,193.85,194.51,193.76,194.14,57756.0
2021-05-27 12:30:00,194.08,194.37,193.87,194.26,72812.0,194.08,194.37,193.87,194.26,72812.0
2021-05-27 13:00:00,194.29,194.57,194.18,194.18,59483.0,194.29,194.57,194.18,194.18,59483.0
2021-05-27 13:30:00,194.23,194.69,194.18,194.27,48550.0,194.23,194.69,194.18,194.27,48550.0
2021-05-27 14:00:00,194.35,194.59,193.9,194.0,96610.0,194.35,194.59,193.9,194.0,96610.0
2021-05-27 14:30:00,194.0,194.47,193.98,194.34,47712.0,194.0,194.47,193.98,194.34,47712.0
2021-05-27 15:00:00,194.34,194.95,194.0,194.85,77068.0,194.34,194.95,194.0,194.85,77068.0
2021-05-27 15:30:00,194.84,195.24,194.4,194.82,258386.0,194.84,195.24,194.4,194.82,258386.0
2021-05-28 09:30:00,194.18,197.22,193.5,195.87,589118.0,194.18,197.22,193.5,195.87,589118.0
2021-05-28 10:00:00,195.94,197.05,194.9,195.21,291920.0,195.94,197.05,194.9,195.21,291920.0
2021-05-28 10:30:00,195.15,195.97,194.85,195.59,157846.0,195.15,195.97,194.85,195.59,157846.0
2021-05-28 11:00:00,195.66,195.91,195.23,195.25,124985.0,195.66,195.91,195.23,195.25,124985.0
2021-05-28 11:30:00,195.32,196.1,195.27,195.82,99078.0,195.32,196.1,195.27,195.82,99078.0
2021-05-28 12:00:00,195.85,196.15,195.68,195.72,82652.0,195.85,196.15,195.68,195.72,82652.0
2021-05-28 12:30:00,195.7,196.23,195.51,195.99,81738.0,195.7,196.23,195.51,195.99,81738.0
2021-05-28 13:00:00,195.99,196.04,195.62,195.62,80143.0,195.99,196.04,195.62,195.62,80143.0
2021-05-28 13:30:00,195.62,195.99,195.48,195.84,63195.0,195.62,195.99,195.48,195.84,63195.0
2021-05-28 14:00:00,195.89,196.26,195.75,196.19,94723.0,195.89,196.26,195.75,196.19,94723.0
2021-05-28 14:30:00,196.2,196.93,196.0,196.89,108986.0,196.2,196.93,196.0,196.89,108986.0
2021-05-28 15:00:00,196.87,196.87,195.37,195.54,97797.0,196.87,196.87,195.37,195.54,97797.0
2021-05-28 15:30:00,195.53,196.38,195.3,196.27,342185.0,195.53,196.38,195.3,196.27,342185.0
2021-06-01 09:30:00,200.71,204.25,200.23,201.64,1239224.0,200.71,204.25,200.23,201.64,1239224.0
2021-06-01 10:00:00,201.64,201.9,199.13,200.54,440019.0,201.64,201.9,199.13,200.54,440019.0
2021-06-01 10:30:00,200.53,201.3,199.0,199.84,307057.0,200.53,201.3,199.0,199.84,307057.0
2021-06-01 11:00:00,199.87,200.3,199.15,199.15,166144.0,199.87,200.3,199.15,199.15,166144.0
2021-06-01 11:30:00,199.19,200.3,198.68,199.81,176973.0,199.19,200.3,198.68,199.81,176973.0
2021-06-01 12:00:00,199.87,201.52,199.67,201.31,179747.0,199.87,201.52,199.67,201.31,179747.0
2021-06-01 12:30:00,201.35,201.39,200.71,200.81,85723.0,201.35,201.39,200.71,200.81,85723.0
2021-06-01 13:00:00,200.8,201.06,200.28,200.51,103098.0,200.8,201.06,200.28,200.51,103098.0
2021-06-01 13:30:00,200.41,201.2,200.39,200.77,73709.0,200.41,201.2,200.39,200.77,73709.0
2021-06-01 14:00:00,200.78,201.5,200.6,201.28,99055.0,200.78,201.5,200.6,201.28,99055.0
2021-06-01 14:30:00,201.28,202.24,201.15,201.72,161439.0,201.28,202.24,201.15,201.72,161439.0
2021-06-01 15:00:00,201.72,202.73,201.71,202.2,150118.0,201.72,202.73,201.71,202.2,150118.0
2021-06-01 15:30:00,202.19,202.28,201.17,201.89,461286.0,202.19,202.28,201.17,201.89,461286.0
2021-06-02 09:30:00,202.24,203.0,198.87,198.88,579647.0,202.24,203.0,198.87,198.88,579647.0
2021-06-02 10:00:00,198.77,199.99,198.5,199.08,180140.0,198.77,199.99,198.5,199.08,180140.0
2021-06-02 10:30:00,199.0,199.45,197.52,197.74,257872.0,199.0,199.45,197.52,197.74,257872.0
2021-06-02 11:00:00,197.7,198.0,197.28,197.56,259477.0,197.7,198.0,197.28,197.56,259477.0
2021-06-02 11:30:00,197.57,198.25,197.44,198.04,290887.0,197.57,198.25,197.44,198.04,290887.0
2021-06-02 12:00:00,198.1,198.5,197.03,197.25,188051.0,198.1,198.5,197.03,197.25,188051.0
2021-06-02 12:30:00,197.19,197.42,196.76,197.11,135281.0,197.19,197.42,196.76,197.11,135281.0
2021-06-02 13:00:00,197.12,197.23,196.15,196.45,150143.0,197.12,197.23,196.15,196.45,150143.0
2021-06-02 13:30:00,196.45,196.55,196.07,196.32,173986.0,196.45,196.55,196.07,196.32,173986.0
2021-06-02 14:00:00,196.31,196.82,195.8,196.63,173505.0,196.31,196.82,195.8,196.63,173505.0
2021-06-02 14:30:00,196.62,197.34,196.57,196.7,103662.0,196.62,197.34,196.57,196.7,103662.0
2021-06-02 15:00:00,196.73,197.52,196.72,197.38,103629.0,196.73,197.52,196.72,197.38,103629.0
2021-06-02 15:30:00,197.35,197.97,197.32,197.87,337148.0,197.35,197.97,197.32,197.87,337148.0
2021-06-03 09:30:00,194.49,195.0,191.85,192.34,570345.0,194.49,195.0,191.85,192.34,570345.0
2021-06-03 10:00:00,192.42,192.97,190.85,191.68,507180.0,192.42,192.97,190.85,191.68,507180.0
2021-06-03 10:30:00,191.7,192.38,191.07,191.59,319125.0,191.7,192.38,191.07,191.59,319125.0
2021-06-03 11:00:00,191.61,191.67,189.87,190.74,494558.0,191.61,191.67,189.87,190.74,494558.0
2021-06-03 11:30:00,190.72,190.86,189.36,189.87,397191.0,190.72,190.86,189.36,189.87,397191.0
2021-06-03 12:00:00,189.88,190.23,189.21,189.88,272816.0,189.88,190.23,189.21,189.88,272816.0
2021-06-03 12:30:00,189.86,190.39,189.35,190.26,195328.0,189.86,190.39,189.35,190.26,195328.0
2021-06-03 13:00:00,190.31,190.33,189.25,190.03,230878.0,190.31,190.33,189.25,190.03,230878.0
2021-06-03 13:30:00,190.02,190.16,189.28,189.32,229916.0,190.02,190.16,189.28,189.32,229916.0
2021-06-03 14:00:00,189.41,189.61,188.91,189.13,206522.0,189.41,189.61,188.91,189.13,206522.0
2021-06-03 14:30:00,189.15,189.47,188.33,188.37,221625.0,189.15,189.47,188.33,188.37,221625.0
2021-06-03 15:00:00,188.38,189.69,188.3,189.4,261183.0,188.38,189.69,188.3,189.4,261183.0
2021-06-03 15:30:00,189.45,190.04,188.99,190.01,595597.0,189.45,190.04,188.99,190.01,595597.0
2021-06-04 09:30:00,190.5,192.42,189.88,191.31,517760.0,190.5,192.42,189.88,191.31,517760.0
2021-06-04 10:00:00,191.29,192.36,190.43,191.15,243821.0,191.29,192.36,190.43,191.15,243821.0
2021-06-04 10:30:00,191.17,191.4,190.4,190.55,132148.0,191.17,191.4,190.4,190.55,132148.0
2021-06-04 11:00:00,190.56,191.35,190.26,191.11,139089.0,190.56,191.35,190.26,191.11,139089.0
2021-06-04 11:30:00,191.07,192.52,190.9,192.45,142406.0,191.07,192.52,190.9,192.45,142406.0
2021-06-04 12:00:00,192.47,193.0,192.13,192.82,148558.0,192.47,193.0,192.13,192.82,148558.0
2021-06-04 12:30:00,192.76,192.95,192.24,192.86,98524.0,192.76,192.95,192.24,192.86,98524.0
2021-06-04 13:00:00,192.81,192.99,192.37,192.6,71866.0,192.81,192.99,192.37,192.6,71866.0
2021-06-04 13:30:00,192.65,193.27,192.56,192.6,115092.0,192.65,193.27,192.56,192.6,115092.0
2021-06-04 14:00:00,192.66,192.85,192.38,192.78,67860.0,192.66,192.85,192.38,192.78,67860.0
2021-06-04 14:30:00,192.76,193.01,192.42,192.89,69757.0,192.76,193.01,192.42,192.89,69757.0
2021-06-04 15:00:00,192.93,193.0,192.35,192.54,80239.0,192.93,193.0,192.35,192.54,80239.0
2021-06-04 15:30:00,192.51,193.5,192.44,193.0,390580.0,192.51,193.5,192.44,193.0,390580.0
2021-06-07 09:30:00,191.98,192.5,189.55,190.5,307688.0,191.98,192.5,189.55,190.5,307688.0
2021-06-07 10:00:00,190.3,190.44,189.7,190.19,96737.0,190.3,190.44,189.7,190.19,96737.0
2021-06-07 10:30:00,190.2,190.43,189.52,189.99,228493.0,190.2,190.43,189.52,189.99,228493.0
2021-06-07 11:00:00,189.97,190.24,188.95,189.14,164025.0,189.97,190.24,188.95,189.14,164025.0
2021-06-07 11:30:00,189.12,189.6,188.7,189.4,114935.0,189.12,189.6,188.7,189.4,114935.0
2021-06-07 12:00:00,189.36,189.86,188.78,188.81,139485.0,189.36,189.86,188.78,188.81,139485.0
2021-06-07 12:30:00,188.85,189.74,188.85,189.4,177918.0,188.85,189.74,188.85,189.4,177918.0
2021-06-07 13:00:00,189.4,189.59,188.66,189.08,147473.0,189.4,189.59,188.66,189.08,147473.0
2021-06-07 13:30:00,189.1,190.4,188.94,189.74,196965.0,189.1,190.4,188.94,189.74,196965.0
2021-06-07 14:00:00,189.75,189.9,188.82,189.33,241291.0,189.75,189.9,188.82,189.33,241291.0
2021-06-07 14:30:00,189.34,189.59,189.0,189.34,129674.0,189.34,189.59,189.0,189.34,129674.0
2021-06-07 15:00:00,189.3,189.63,189.01,189.15,282525.0,189.3,189.63,189.01,189.15,282525.0
2021-06-07 15:30:00,189.08,189.29,188.5,188.92,478201.0,189.08,189.29,188.5,188.92,478201.0
2021-06-08 09:30:00,190.01,190.3,187.6,188.3,422971.0,190.01,190.3,187.6,188.3,422971.0
2021-06-08 10:00:00,188.4,188.88,187.84,188.61,186661.0,188.4,188.88,187.84,188.61,186661.0
2021-06-08 10:30:00,188.57,189.15,187.78,188.08,157723.0,188.57,189.15,187.78,188.08,157723.0
2021-06-08 11:00:00,188.03,188.34,187.0,187.96,188313.0,188.03,188.34,187.0,187.96,188313.0
2021-06-08 11:30:00,187.98,188.08,187.13,187.76,98400.0,187.98,188.08,187.13,187.76,98400.0
2021-06-08 12:00:00,187.76,188.13,187.44,187.95,95190.0,187.76,188.13,187.44,187.95,95190.0
2021-06-08 12:30:00,188.0,188.88,187.92,188.86,79592.0,188.0,188.88,187.92,188.86,79592.0
2021-06-08 13:00:00,188.83,188.94,188.49,188.8,76158.0,188.83,188.94,188.49,188.8,76158.0
2021-06-08 13:30:00,188.67,189.05,188.41,188.44,98511.0,188.67,189.05,188.41,188.44,98511.0
2021-06-08 14:00:00,188.49,188.74,188.31,188.4,66506.0,188.49,188.74,188.31,188.4,66506.0
2021-06-08 14:30:00,188.43,188.43,188.18,188.26,68769.0,188.43,188.43,188.18,188.26,68769.0
2021-06-08 15:00:00,188.33,188.55,188.06,188.29,52384.0,188.33,188.55,188.06,188.29,52384.0
2021-06-08 15:30:00,188.21,188.71,188.04,188.58,305469.0,188.21,188.71,188.04,188.58,305469.0
2021-06-09 09:30:00,188.84,189.28,187.56,188.37,403697.0,188.84,189.28,187.56,188.37,403697.0
2021-06-09 10:00:00,188.37,188.48,187.02,187.44,326039.0,188.37,188.48,187.02,187.44,326039.0
2021-06-09 10:30:00,187.42,188.24,186.51,186.55,539501.0,187.42,188.24,186.51,186.55,539501.0
2021-06-09 11:00:00,186.55,187.1,186.28,186.9,249521.0,186.55,187.1,186.28,186.9,249521.0
2021-06-09 11:30:00,186.91,186.93,185.74,186.33,327133.0,186.91,186.93,185.74,186.33,327133.0
2021-06-09 12:00:00,186.34,186.88,186.28,186.88,133014.0,186.34,186.88,186.28,186.88,133014.0
2021-06-09 12:30:00,186.88,187.42,186.87,187.25,97015.0,186.88,187.42,186.87,187.25,97015.0
2021-06-09 13:00:00,187.28,187.39,186.9,187.09,79053.0,187.28,187.39,186.9,187.09,79053.0
2021-06-09 13:30:00,187.09,187.19,186.71,186.76,84686.0,187.09,187.19,186.71,186.76,84686.0
2021-06-09 14:00:00,186.79,187.85,186.76,187.64,124339.0,186.79,187.85,186.76,187.64,124339.0
2021-06-09 14:30:00,187.61,187.79,187.41,187.61,78496.0,187.61,187.79,187.41,187.61,78496.0
2021-06-09 15:00:00,187.56,187.91,187.15,187.36,173571.0,187.56,187.91,187.15,187.36,173571.0
2021-06-09 15:30:00,187.34,187.42,186.41,186.8,439970.0,187.34,187.42,186.41,186.8,439970.0
2021-06-10 09:30:00,187.79,190.8,187.11,189.9,441324.0,187.79,190.8,187.11,189.9,441324.0
2021-06-10 10:00:00,189.97,190.67,189.24,190.1,203445.0,189.97,190.67,189.24,190.1,203445.0
2021-06-10 10:30:00,190.14,190.7,187.99,188.93,285499.0,190.14,190.7,187.99,188.93,285499.0
2021-06-10 11:00:00,188.91,190.02,188.41,189.67,182834.0,188.91,190.02,188.41,189.67,182834.0
2021-06-10 11:30:00,189.74,190.26,189.63,189.91,113055.0,189.74,190.26,189.63,189.91,113055.0
2021-06-10 12:00:00,189.91,190.0,189.04,189.11,76537.0,189.91,190.0,189.04,189.11,76537.0
2021-06-10 12:30:00,189.13,190.04,189.11,189.76,91256.0,189.13,190.04,189.11,189.76,91256.0
2021-06-10 13:00:00,189.78,190.39,189.63,190.01,81516.0,189.78,190.39,189.63,190.01,81516.0
2021-06-10 13:30:00,190.03,190.34,189.51,190.19,92463.0,190.03,190.34,189.51,190.19,92463.0
2021-06-10 14:00:00,190.17,190.62,190.04,190.27,119403.0,190.17,190.62,190.04,190.27,119403.0
2021-06-10 14:30:00,190.31,190.39,189.69,190.03,79658.0,190.31,190.39,189.69,190.03,79658.0
2021-06-10 15:00:00,190.02,190.07,189.56,189.71,89050.0,190.02,190.07,189.56,189.71,89050.0
2021-06-10 15:30:00,189.69,190.29,189.13,190.25,344888.0,189.69,190.29,189.13,190.25,344888.0
2021-06-11 09:30:00,190.71,190.95,187.96,188.5,376819.0,190.71,190.95,187.96,188.5,376819.0
2021-06-11 10:00:00,188.48,188.75,187.55,187.64,221586.0,188.48,188.75,187.55,187.64,221586.0
2021-06-11 10:30:00,187.62,187.8,186.82,187.32,195393.0,187.62,187.8,186.82,187.32,195393.0
2021-06-11 11:00:00,187.41,187.69,186.67,187.5,113122.0,187.41,187.69,186.67,187.5,113122.0
2021-06-11 11:30:00,187.57,187.71,187.32,187.66,53385.0,187.57,187.71,187.32,187.66,53385.0
2021-06-11 12:00:00,187.67,187.85,187.5,187.65,55769.0,187.67,187.85,187.5,187.65,55769.0
2021-06-11 12:30:00,187.61,188.03,187.4,187.47,69876.0,187.61,188.03,187.4,187.47,69876.0
2021-06-11 13:00:00,187.48,187.82,187.2,187.68,76329.0,187.48,187.82,187.2,187.68,76329.0
2021-06-11 13:30:00,187.69,187.76,187.25,187.25,59233.0,187.69,187.76,187.25,187.25,59233.0
2021-06-11 14:00:00,187.28,187.78,187.24,187.61,68415.0,187.28,187.78,187.24,187.61,68415.0
2021-06-11 14:30:00,187.65,187.79,187.51,187.75,55425.0,187.65,187.79,187.51,187.75,55425.0
2021-06-11 15:00:00,187.76,188.22,187.57,187.97,82796.0,187.76,188.22,187.57,187.97,82796.0
2021-06-11 15:30:00,187.98,188.1,187.5,187.68,352616.0,187.98,188.1,187.5,187.68,352616.0
2021-06-14 09:30:00,188.07,189.72,186.59,189.56,318493.0,188.07,189.72,186.59,189.56,318493.0
2021-06-14 10:00:00,189.5,190.44,189.1,189.8,243187.0,189.5,190.44,189.1,189.8,243187.0
2021-06-14 10:30:00,189.83,189.92,188.9,189.31,98151.0,189.83,189.92,188.9,189.31,98151.0
2021-06-14 11:00:00,189.32,190.09,189.0,190.07,100885.0,189.32,190.09,189.0,190.07,100885.0
2021-06-14 11:30:00,190.02,190.03,189.42,189.98,74322.0,190.02,190.03,189.42,189.98,74322.0
2021-06-14 12:00:00,190.0,190.67,189.98,190.14,81184.0,190.0,190.67,189.98,190.14,81184.0
2021-06-14 12:30:00,190.14,190.77,189.73,189.87,82503.0,190.14,190.77,189.73,189.87,82503.0
2021-06-14 13:00:00,189.86,190.18,189.53,189.91,58667.0,189.86,190.18,189.53,189.91,58667.0
2021-06-14 13:30:00,189.98,190.7,189.96,190.36,77819.0,189.98,190.7,189.96,190.36,77819.0
2021-06-14 14:00:00,190.43,190.65,189.06,189.14,85947.0,190.43,190.65,189.06,189.14,85947.0
2021-06-14 14:30:00,189.18,189.57,189.18,189.57,56038.0,189.18,189.57,189.18,189.57,56038.0
2021-06-14 15:00:00,189.51,189.57,188.67,189.08,55514.0,189.51,189.57,188.67,189.08,55514.0
2021-06-14 15:30:00,189.14,189.86,188.9,189.86,190660.0,189.14,189.86,188.9,189.86,190660.0
2021-06-15 09:30:00,189.82,190.11,187.25,187.97,332586.0,189.82,190.11,187.25,187.97,332586.0
2021-06-15 10:00:00,188.07,188.39,186.34,186.34,257616.0,188.07,188.39,186.34,186.34,257616.0
2021-06-15 10:30:00,186.35,187.18,186.3,187.0,225015.0,186.35,187.18,186.3,187.0,225015.0
2021-06-15 11:00:00,186.98,187.86,186.85,186.87,148002.0,186.98,187.86,186.85,186.87,148002.0
2021-06-15 11:30:00,186.87,187.01,186.38,186.69,141721.0,186.87,187.01,186.38,186.69,141721.0
2021-06-15 12:00:00,186.72,187.04,186.4,186.88,106525.0,186.72,187.04,186.4,186.88,106525.0
2021-06-15 12:30:00,186.82,186.94,186.25,186.55,123815.0,186.82,186.94,186.25,186.55,123815.0
2021-06-15 13:00:00,186.5,187.5,186.39,186.99,124912.0,186.5,187.5,186.39,186.99,124912.0
2021-06-15 13:30:00,187.08,187.27,186.84,186.97,44321.0,187.08,187.27,186.84,186.97,44321.0
2021-06-15 14:00:00,186.92,187.07,186.43,186.67,73535.0,186.92,187.07,186.43,186.67,73535.0
2021-06-15 14:30:00,186.65,186.97,186.43,186.95,73695.0,186.65,186.97,186.43,186.95,73695.0
2021-06-15 15:00:00,186.97,187.08,186.42,186.56,82925.0,186.97,187.08,186.42,186.56,82925.0
2021-06-15 15:30:00,186.61,186.65,186.1,186.42,327380.0,186.61,186.65,186.1,186.42,327380.0
2021-06-16 09:30:00,185.06,185.25,183.52,183.96,629321.0,185.06,185.25,183.52,183.96,629321.0
2021-06-16 10:00:00,183.95,184.95,183.9,184.6,316756.0,183.95,184.95,183.9,184.6,316756.0
2021-06-16 10:30:00,184.6,185.34,184.21,185.29,143494.0,184.6,185.34,184.21,185.29,143494.0
2021-06-16 11:00:00,185.24,185.33,184.01,184.29,111241.0,185.24,185.33,184.01,184.29,111241.0
2021-06-16 11:30:00,184.32,185.12,183.9,184.75,160043.0,184.32,185.12,183.9,184.75,160043.0
2021-06-16 12:00:00,184.82,184.95,183.91,184.17,140502.0,184.82,184.95,183.91,184.17,140502.0
2021-06-16 12:30:00,184.24,184.49,184.12,184.39,48113.0,184.24,184.49,184.12,184.39,48113.0
2021-06-16 13:00:00,184.38,184.55,184.24,184.48,42791.0,184.38,184.55,184.24,184.48,42791.0
2021-06-16 13:30:00,184.53,185.2,184.53,185.06,82927.0,184.53,185.2,184.53,185.06,82927.0
2021-06-16 14:00:00,184.96,184.97,183.2,184.32,308007.0,184.96,184.97,183.2,184.32,308007.0
2021-06-16 14:30:00,184.25,184.35,182.65,183.52,174294.0,184.25,184.35,182.65,183.52,174294.0
2021-06-16 15:00:00,183.45,185.58,183.36,185.34,196997.0,183.45,185.58,183.36,185.34,196997.0
2021-06-16 15:30:00,185.35,185.69,184.48,184.6,294181.0,185.35,185.69,184.48,184.6,294181.0
2021-06-17 09:30:00,184.44,186.29,184.36,185.8,330889.0,184.44,186.29,184.36,185.8,330889.0
2021-06-17 10:00:00,185.76,186.24,185.28,186.1,195933.0,185.76,186.24,185.28,186.1,195933.0
2021-06-17 10:30:00,186.19,186.68,185.7,186.14,171191.0,186.19,186.68,185.7,186.14,171191.0
2021-06-17 11:00:00,186.24,186.41,185.64,185.87,98054.0,186.24,186.41,185.64,185.87,98054.0
2021-06-17 11:30:00,185.88,186.03,184.76,184.77,147623.0,185.88,186.03,184.76,184.77,147623.0
2021-06-17 12:00:00,184.83,185.42,184.0,184.03,144473.0,184.83,185.42,184.0,184.03,144473.0
2021-06-17 12:30:00,184.02,184.78,183.83,184.39,191885.0,184.02,184.78,183.83,184.39,191885.0
2021-06-17 13:00:00,184.45,184.98,184.23,184.85,105984.0,184.45,184.98,184.23,184.85,105984.0
2021-06-17 13:30:00,184.87,185.77,184.7,185.67,109461.0,184.87,185.77,184.7,185.67,109461.0
2021-06-17 14:00:00,185.67,185.75,184.9,185.07,76517.0,185.67,185.75,184.9,185.07,76517.0
2021-06-17 14:30:00,185.02,185.33,184.84,185.03,72942.0,185.02,185.33,184.84,185.03,72942.0
2021-06-17 15:00:00,185.07,185.47,184.84,185.46,102077.0,185.07,185.47,184.84,185.46,102077.0
2021-06-17 15:30:00,185.46,185.72,185.26,185.56,259491.0,185.46,185.72,185.26,185.56,259491.0
2021-06-18 09:30:00,184.74,185.42,183.76,185.25,463016.0,184.74,185.42,183.76,185.25,463016.0
2021-06-18 10:00:00,185.14,185.84,184.41,184.54,151979.0,185.14,185.84,184.41,184.54,151979.0
2021-06-18 10:30:00,184.58,184.9,184.17,184.34,101748.0,184.58,184.9,184.17,184.34,101748.0
2021-06-18 11:00:00,184.29,184.4,183.78,184.19,102624.0,184.29,184.4,183.78,184.19,102624.0
2021-06-18 11:30:00,184.19,184.8,184.07,184.6,108772.0,184.19,184.8,184.07,184.6,108772.0
2021-06-18 12:00:00,184.63,184.77,184.14,184.15,73731.0,184.63,184.77,184.14,184.15,73731.0
2021-06-18 12:30:00,184.16,184.5,183.74,184.29,113446.0,184.16,184.5,183.74,184.29,113446.0
2021-06-18 13:00:00,184.22,184.53,183.72,183.78,60848.0,184.22,184.53,183.72,183.78,60848.0
2021-06-18 13:30:00,183.81,184.26,183.76,184.02,65363.0,183.81,184.26,183.76,184.02,65363.0
2021-06-18 14:00:00,183.97,184.3,183.73,183.81,95188.0,183.97,184.3,183.73,183.81,95188.0
2021-06-18 14:30:00,183.82,183.88,182.74,182.9,164927.0,183.82,183.88,182.74,182.9,164927.0
2021-06-18 15:00:00,182.91,183.32,182.6,183.27,136426.0,182.91,183.32,182.6,183.27,136426.0
2021-06-18 15:30:00,183.29,187.49,183.04,186.34,1271205.0,183.29,187.49,183.04,186.34,1271205.0
2021-06-21 09:30:00,185.04,185.35,183.14,184.17,453238.0,185.04,185.35,183.14,184.17,453238.0
2021-06-21 10:00:00,184.2,184.54,182.7,182.93,221840.0,184.2,184.54,182.7,182.93,221840.0
2021-06-21 10:30:00,182.92,183.69,182.75,183.67,209198.0,182.92,183.69,182.75,183.67,209198.0
2021-06-21 11:00:00,183.68,185.09,183.64,184.46,146238.0,183.68,185.09,183.64,184.46,146238.0
2021-06-21 11:30:00,184.46,184.76,184.15,184.5,84822.0,184.46,184.76,184.15,184.5,84822.0
2021-06-21 12:00:00,184.6,185.29,184.41,184.78,78137.0,184.6,185.29,184.41,184.78,78137.0
2021-06-21 12:30:00,184.73,184.91,184.33,184.33,57596.0,184.73,184.91,184.33,184.33,57596.0
2021-06-21 13:00:00,184.35,184.67,184.21,184.38,47604.0,184.35,184.67,184.21,184.38,47604.0
2021-06-21 13:30:00,184.39,184.71,184.06,184.3,96230.0,184.39,184.71,184.06,184.3,96230.0
2021-06-21 14:00:00,184.26,184.76,184.21,184.71,76086.0,184.26,184.76,184.21,184.71,76086.0
2021-06-21 14:30:00,184.68,185.11,184.33,185.08,53951.0,184.68,185.11,184.33,185.08,53951.0
2021-06-21 15:00:00,184.94,185.14,184.25,184.46,101397.0,184.94,185.14,184.25,184.46,101397.0
2021-06-21 15:30:00,184.46,185.59,184.37,185.57,282651.0,184.46,185.59,184.37,185.57,282651.0
2021-06-22 09:30:00,184.81,187.19,184.63,186.57,248761.0,184.81,187.19,184.63,186.57,248761.0
2021-06-22 10:00:00,186.61,186.98,185.92,186.53,133571.0,186.61,186.98,185.92,186.53,133571.0
2021-06-22 10:30:00,186.5,186.75,185.02,185.53,164606.0,186.5,186.75,185.02,185.53,164606.0
2021-06-22 11:00:00,185.49,187.05,185.46,186.94,141750.0,185.49,187.05,185.46,186.94,141750.0
2021-06-22 11:30:00,186.92,187.45,186.65,186.69,105752.0,186.92,187.45,186.65,186.69,105752.0
2021-06-22 12:00:00,186.71,187.27,186.69,187.2,83319.0,186.71,187.27,186.69,187.2,83319.0
2021-06-22 12:30:00,187.23,187.33,186.51,186.63,65023.0,187.23,187.33,186.51,186.63,65023.0
2021-06-22 13:00:00,186.58,186.75,186.16,186.62,61328.0,186.58,186.75,186.16,186.62,61328.0
2021-06-22 13:30:00,186.62,187.25,186.39,187.11,54459.0,186.62,187.25,186.39,187.11,54459.0
2021-06-22 14:00:00,187.11,187.45,187.06,187.39,78671.0,187.11,187.45,187.06,187.39,78671.0
2021-06-22 14:30:00,187.38,187.75,187.06,187.71,66792.0,187.38,187.75,187.06,187.71,66792.0
2021-06-22 15:00:00,187.73,188.06,187.73,187.98,116354.0,187.73,188.06,187.73,187.98,116354.0
2021-06-22 15:30:00,188.01,188.18,187.24,187.55,261889.0,188.01,188.18,187.24,187.55,261889.0
2021-06-23 09:30:00,189.9,192.29,189.6,192.03,461913.0,189.9,192.29,189.6,192.03,461913.0
2021-06-23 10:00:00,192.08,192.31,191.11,191.78,209092.0,192.08,192.31,191.11,191.78,209092.0
2021-06-23 10:30:00,191.71,192.08,189.72,190.2,196126.0,191.71,192.08,189.72,190.2,196126.0
2021-06-23 11:00:00,190.28,190.63,189.58,189.96,195041.0,190.28,190.63,189.58,189.96,195041.0
2021-06-23 11:30:00,189.95,190.2,189.43,189.89,138230.0,189.95,190.2,189.43,189.89,138230.0
2021-06-23 12:00:00,189.85,190.15,189.4,189.77,84987.0,189.85,190.15,189.4,189.77,84987.0
2021-06-23 12:30:00,189.76,189.88,188.85,189.21,112774.0,189.76,189.88,188.85,189.21,112774.0
2021-06-23 13:00:00,189.1,189.66,189.03,189.52,55752.0,189.1,189.66,189.03,189.52,55752.0
2021-06-23 13:30:00,189.51,190.04,189.36,189.97,57828.0,189.51,190.04,189.36,189.97,57828.0
2021-06-23 14:00:00,190.02,190.07,189.59,189.95,55412.0,190.02,190.07,189.59,189.95,55412.0
2021-06-23 14:30:00,189.97,190.09,189.79,189.94,66197.0,189.97,190.09,189.79,189.94,66197.0
2021-06-23 15:00:00,189.94,190.12,189.85,190.0,87983.0,189.94,190.12,189.85,190.0,87983.0
2021-06-23 15:30:00,190.0,190.13,188.89,189.23,233287.0,190.0,190.13,188.89,189.23,233287.0
2021-06-24 09:30:00,190.84,191.68,190.45,191.12,248520.0,190.84,191.68,190.45,191.12,248520.0
2021-06-24 10:00:00,191.07,191.87,190.65,191.17,150026.0,191.07,191.87,190.65,191.17,150026.0
2021-06-24 10:30:00,191.1,191.87,191.08,191.56,136756.0,191.1,191.87,191.08,191.56,136756.0
2021-06-24 11:00:00,191.55,193.77,191.53,192.96,298008.0,191.55,193.77,191.53,192.96,298008.0
2021-06-24 11:30:00,192.94,193.95,192.79,193.93,179860.0,192.94,193.95,192.79,193.93,179860.0
2021-06-24 12:00:00,193.92,195.69,193.91,195.65,371551.0,193.92,195.69,193.91,195.65,371551.0
2021-06-24 12:30:00,195.65,195.71,194.65,194.78,251811.0,195.65,195.71,194.65,194.78,251811.0
2021-06-24 13:00:00,194.77,195.34,194.37,195.32,158743.0,194.77,195.34,194.37,195.32,158743.0
2021-06-24 13:30:00,195.33,195.58,193.74,194.39,150894.0,195.33,195.58,193.74,194.39,150894.0
2021-06-24 14:00:00,194.36,195.18,194.09,195.18,105849.0,194.36,195.18,194.09,195.18,105849.0
2021-06-24 14:30:00,195.17,195.38,194.66,195.28,157371.0,195.17,195.38,194.66,195.28,157371.0
2021-06-24 15:00:00,195.25,195.25,194.63,194.75,108462.0,195.25,195.25,194.63,194.75,108462.0
2021-06-24 15:30:00,194.75,194.77,194.02,194.77,406611.0,194.75,194.77,194.02,194.77,406611.0
2021-06-25 09:30:00,198.85,202.65,197.71,199.02,1426043.0,198.85,202.65,197.71,199.02,1426043.0
2021-06-25 10:00:00,199.01,200.47,197.87,200.32,478399.0,199.01,200.47,197.87,200.32,478399.0
2021-06-25 10:30:00,200.33,200.48,198.33,198.49,354484.0,200.33,200.48,198.33,198.49,354484.0
2021-06-25 11:00:00,198.46,200.06,198.44,199.87,264785.0,198.46,200.06,198.44,199.87,264785.0
2021-06-25 11:30:00,199.88,201.42,199.86,201.41,276437.0,199.88,201.42,199.86,201.41,276437.0
2021-06-25 12:00:00,201.4,202.0,200.66,200.66,354868.0,201.4,202.0,200.66,200.66,354868.0
2021-06-25 12:30:00,200.66,201.62,200.32,201.36,116053.0,200.66,201.62,200.32,201.36,116053.0
2021-06-25 13:00:00,201.35,201.7,200.93,201.7,167317.0,201.35,201.7,200.93,201.7,167317.0
2021-06-25 13:30:00,201.73,202.37,201.53,202.33,244406.0,201.73,202.37,201.53,202.33,244406.0
2021-06-25 14:00:00,202.34,202.4,201.41,201.59,118966.0,202.34,202.4,201.41,201.59,118966.0
2021-06-25 14:30:00,201.61,202.38,201.36,202.17,145071.0,201.61,202.38,201.36,202.17,145071.0
2021-06-25 15:00:00,202.19,202.29,201.52,201.67,144685.0,202.19,202.29,201.52,201.67,144685.0
2021-06-25 15:30:00,201.66,203.03,201.02,202.72,610308.0,201.66,203.03,201.02,202.72,610308.0
2021-06-28 09:30:00,205.0,209.17,204.76,206.3,1196003.0,205.0,209.17,204.76,206.3,1196003.0
2021-06-28 10:00:00,206.27,207.49,205.5,206.65,452680.0,206.27,207.49,205.5,206.65,452680.0
2021-06-28 10:30:00,206.57,207.02,203.87,203.96,428761.0,206.57,207.02,203.87,203.96,428761.0
2021-06-28 11:00:00,204.02,205.85,203.54,204.44,527236.0,204.02,205.85,203.54,204.44,527236.0
2021-06-28 11:30:00,204.43,204.45,202.95,203.64,355854.0,204.43,204.45,202.95,203.64,355854.0
2021-06-28 12:00:00,203.71,204.43,203.5,203.9,125513.0,203.71,204.43,203.5,203.9,125513.0
2021-06-28 12:30:00,203.95,204.62,203.4,204.4,152221.0,203.95,204.62,203.4,204.4,152221.0
2021-06-28 13:00:00,204.33,204.47,203.31,203.88,184985.0,204.33,204.47,203.31,203.88,184985.0
2021-06-28 13:30:00,203.87,204.83,203.65,204.33,133838.0,203.87,204.83,203.65,204.33,133838.0
2021-06-28 14:00:00,204.28,204.9,204.07,204.48,105518.0,204.28,204.9,204.07,204.48,105518.0
2021-06-28 14:30:00,204.52,205.88,204.25,205.24,180895.0,204.52,205.88,204.25,205.24,180895.0
2021-06-28 15:00:00,205.21,205.93,205.02,205.6,152465.0,205.21,205.93,205.02,205.6,152465.0
2021-06-28 15:30:00,205.57,205.67,204.81,205.18,276932.0,205.57,205.67,204.81,205.18,276932.0
2021-06-29 09:30:00,203.98,205.54,201.33,204.38,476253.0,203.98,205.54,201.33,204.38,476253.0
2021-06-29 10:00:00,204.4,204.73,202.26,204.49,278654.0,204.4,204.73,202.26,204.49,278654.0
2021-06-29 10:30:00,204.56,205.18,204.4,204.79,160776.0,204.56,205.18,204.4,204.79,160776.0
2021-06-29 11:00:00,204.91,205.02,203.65,204.78,156117.0,204.91,205.02,203.65,204.78,156117.0
2021-06-29 11:30:00,204.86,208.66,204.85,207.96,609471.0,204.86,208.66,204.85,207.96,609471.0
2021-06-29 12:00:00,207.97,208.92,206.36,208.18,435254.0,207.97,208.92,206.36,208.18,435254.0
2021-06-29 12:30:00,208.18,208.24,207.35,207.96,102512.0,208.18,208.24,207.35,207.96,102512.0
2021-06-29 13:00:00,207.96,208.06,206.91,207.26,79597.0,207.96,208.06,206.91,207.26,79597.0
2021-06-29 13:30:00,207.28,207.71,207.1,207.54,77261.0,207.28,207.71,207.1,207.54,77261.0
2021-06-29 14:00:00,207.43,207.86,206.99,207.8,103462.0,207.43,207.86,206.99,207.8,103462.0
2021-06-29 14:30:00,207.77,207.77,206.32,206.86,131157.0,207.77,207.77,206.32,206.86,131157.0
2021-06-29 15:00:00,206.89,207.84,206.8,207.78,117442.0,206.89,207.84,206.8,207.78,117442.0
2021-06-29 15:30:00,207.76,208.21,207.53,207.7,365554.0,207.76,208.21,207.53,207.7,365554.0
2021-06-30 09:30:00,205.16,207.38,205.16,205.75,366470.0,205.16,207.38,205.16,205.75,366470.0
2021-06-30 10:00:00,205.81,206.1,204.67,205.28,239037.0,205.81,206.1,204.67,205.28,239037.0
2021-06-30 10:30:00,205.38,206.09,204.91,205.09,163870.0,205.38,206.09,204.91,205.09,163870.0
2021-06-30 11:00:00,205.12,205.66,204.88,204.97,120277.0,205.12,205.66,204.88,204.97,120277.0
2021-06-30 11:30:00,205.01,205.12,204.23,205.06,129669.0,205.01,205.12,204.23,205.06,129669.0
2021-06-30 12:00:00,205.05,205.64,204.72,205.17,99198.0,205.05,205.64,204.72,205.17,99198.0
2021-06-30 12:30:00,205.16,205.42,204.82,204.88,67839.0,205.16,205.42,204.82,204.88,67839.0
2021-06-30 13:00:00,204.93,205.4,204.87,205.1,66983.0,204.93,205.4,204.87,205.1,66983.0
2021-06-30 13:30:00,205.02,205.55,204.81,205.47,77881.0,205.02,205.55,204.81,205.47,77881.0
2021-06-30 14:00:00,205.48,205.49,204.39,204.53,63950.0,205.48,205.49,204.39,204.53,63950.0
2021-06-30 14:30:00,204.6,205.43,204.55,205.27,51203.0,204.6,205.43,204.55,205.27,51203.0
2021-06-30 15:00:00,205.3,205.8,204.85,204.92,67257.0,205.3,205.8,204.85,204.92,67257.0
2021-06-30 15:30:00,204.96,205.0,203.74,203.74,340426.0,204.96,205.0,203.74,203.74,340426.0
2021-07-01 09:30:00,203.87,205.41,202.3,203.43,291265.0,203.87,205.41,202.3,203.43,291265.0
2021-07-01 10:00:00,203.52,204.51,203.05,203.81,139018.0,203.52,204.51,203.05,203.81,139018.0
2021-07-01 10:30:00,203.78,203.79,201.88,202.01,227797.0,203.78,203.79,201.88,202.01,227797.0
2021-07-01 11:00:00,202.01,202.34,199.68,200.28,326812.0,202.01,202.34,199.68,200.28,326812.0
2021-07-01 11:30:00,200.36,201.58,199.7,201.48,202980.0,200.36,201.58,199.7,201.48,202980.0
2021-07-01 12:00:00,201.45,201.98,200.95,201.52,114962.0,201.45,201.98,200.95,201.52,114962.0
2021-07-01 12:30:00,201.52,201.54,200.55,200.6,75014.0,201.52,201.54,200.55,200.6,75014.0
2021-07-01 13:00:00,200.56,201.03,200.28,200.77,80548.0,200.56,201.03,200.28,200.77,80548.0
2021-07-01 13:30:00,200.74,201.28,200.7,201.11,86977.0,200.74,201.28,200.7,201.11,86977.0
2021-07-01 14:00:00,201.11,201.84,201.03,201.8,47395.0,201.11,201.84,201.03,201.8,47395.0
2021-07-01 14:30:00,201.79,202.0,201.56,201.71,43755.0,201.79,202.0,201.56,201.71,43755.0
2021-07-01 15:00:00,201.81,201.93,201.24,201.36,61550.0,201.81,201.93,201.24,201.36,61550.0
2021-07-01 15:30:00,201.39,201.89,201.06,201.46,231148.0,201.39,201.89,201.06,201.46,231148.0
2021-07-02 09:30:00,200.0,200.68,198.35,198.59,461242.0,200.0,200.68,198.35,198.59,461242.0
2021-07-02 10:00:00,198.56,198.66,197.5,198.01,267897.0,198.56,198.66,197.5,198.01,267897.0
2021-07-02 10:30:00,198.01,198.05,196.63,196.97,199831.0,198.01,198.05,196.63,196.97,199831.0
2021-07-02 11:00:00,197.0,197.86,196.95,197.42,95351.0,197.0,197.86,196.95,197.42,95351.0
2021-07-02 11:30:00,197.45,197.86,197.03,197.68,111827.0,197.45,197.86,197.03,197.68,111827.0
2021-07-02 12:00:00,197.69,197.74,196.76,197.27,119451.0,197.69,197.74,196.76,197.27,119451.0
2021-07-02 12:30:00,197.23,197.27,196.27,196.62,164759.0,197.23,197.27,196.27,196.62,164759.0
2021-07-02 13:00:00,196.61,196.89,196.42,196.65,93430.0,196.61,196.89,196.42,196.65,93430.0
2021-07-02 13:30:00,196.6,196.79,196.33,196.36,87342.0,196.6,196.79,196.33,196.36,87342.0
2021-07-02 14:00:00,196.35,197.05,196.25,196.8,113659.0,196.35,197.05,196.25,196.8,113659.0
2021-07-02 14:30:00,196.82,197.52,196.66,197.0,99356.0,196.82,197.52,196.66,197.0,99356.0
2021-07-02 15:00:00,197.0,197.26,196.41,196.93,134738.0,197.0,197.26,196.41,196.93,134738.0
2021-07-02 15:30:00,196.89,197.02,196.51,196.7,319656.0,196.89,197.02,196.51,196.7,319656.0
2021-07-06 09:30:00,191.55,191.7,187.21,187.96,1256207.0,191.55,191.7,187.21,187.96,1256207.0
2021-07-06 10:00:00,187.94,188.45,186.77,187.16,532070.0,187.94,188.45,186.77,187.16,532070.0
2021-07-06 10:30:00,187.16,188.72,186.8,188.06,403140.0,187.16,188.72,186.8,188.06,403140.0
2021-07-06 11:00:00,188.11,189.58,187.6,189.15,307916.0,188.11,189.58,187.6,189.15,307916.0
2021-07-06 11:30:00,189.18,189.37,188.3,188.8,187040.0,189.18,189.37,188.3,188.8,187040.0
2021-07-06 12:00:00,188.84,188.84,187.45,187.93,194581.0,188.84,188.84,187.45,187.93,194581.0
2021-07-06 12:30:00,187.88,188.49,186.83,187.76,201438.0,187.88,188.49,186.83,187.76,201438.0
2021-07-06 13:00:00,187.75,188.31,187.26,188.18,129709.0,187.75,188.31,187.26,188.18,129709.0
2021-07-06 13:30:00,188.17,188.65,187.94,188.04,128966.0,188.17,188.65,187.94,188.04,128966.0
2021-07-06 14:00:00,188.13,188.22,187.67,187.71,92851.0,188.13,188.22,187.67,187.71,92851.0
2021-07-06 14:30:00,187.75,188.39,187.74,188.33,99589.0,187.75,188.39,187.74,188.33,99589.0
2021-07-06 15:00:00,188.36,188.53,187.85,188.15,127737.0,188.36,188.53,187.85,188.15,127737.0
2021-07-06 15:30:00,188.14,188.24,186.93,187.0,569566.0,188.14,188.24,186.93,187.0,569566.0
2021-07-07 09:30:00,189.0,189.31,184.91,185.14,749313.0,189.0,189.31,184.91,185.14,749313.0
2021-07-07 10:00:00,185.13,185.5,183.61,184.1,407579.0,185.13,185.5,183.61,184.1,407579.0
2021-07-07 10:30:00,184.17,185.09,183.31,184.0,335478.0,184.17,185.09,183.31,184.0,335478.0
2021-07-07 11:00:00,183.92,184.37,183.12,183.42,291401.0,183.92,184.37,183.12,183.42,291401.0
2021-07-07 11:30:00,183.38,184.59,182.99,184.18,275919.0,183.38,184.59,182.99,184.18,275919.0
2021-07-07 12:00:00,184.23,184.23,183.01,183.3,195104.0,184.23,184.23,183.01,183.3,195104.0
2021-07-07 12:30:00,183.28,183.82,183.1,183.24,146141.0,183.28,183.82,183.1,183.24,146141.0
2021-07-07 13:00:00,183.23,183.53,182.89,183.19,163591.0,183.23,183.53,182.89,183.19,163591.0
2021-07-07 13:30:00,183.16,183.34,182.62,182.63,138608.0,183.16,183.34,182.62,182.63,138608.0
2021-07-07 14:00:00,182.68,183.07,182.27,182.77,161602.0,182.68,183.07,182.27,182.77,161602.0
2021-07-07 14:30:00,182.73,182.77,182.33,182.56,116984.0,182.73,182.77,182.33,182.56,116984.0
2021-07-07 15:00:00,182.56,182.61,182.22,182.58,149894.0,182.56,182.61,182.22,182.58,149894.0
2021-07-07 15:30:00,182.6,183.31,182.6,182.7,413323.0,182.6,183.31,182.6,182.7,413323.0
2021-07-08 09:30:00,176.76,176.9,172.77,175.09,1318873.0,176.76,176.9,172.77,175.09,1318873.0
2021-07-08 10:00:00,175.08,176.63,173.8,175.63,723694.0,175.08,176.63,173.8,175.63,723694.0
2021-07-08 10:30:00,175.71,176.6,174.69,175.04,423183.0,175.71,176.6,174.69,175.04,423183.0
2021-07-08 11:00:00,175.01,176.72,174.5,176.49,407173.0,175.01,176.72,174.5,176.49,407173.0
2021-07-08 11:30:00,176.43,176.59,175.3,175.53,365677.0,176.43,176.59,175.3,175.53,365677.0
2021-07-08 12:00:00,175.51,175.79,174.66,175.43,268372.0,175.51,175.79,174.66,175.43,268372.0
2021-07-08 12:30:00,175.37,175.47,174.6,174.69,183186.0,175.37,175.47,174.6,174.69,183186.0
2021-07-08 13:00:00,174.74,176.11,174.69,176.07,228060.0,174.74,176.11,174.69,176.07,228060.0
2021-07-08 13:30:00,176.11,177.32,176.11,177.1,260446.0,176.11,177.32,176.11,177.1,260446.0
2021-07-08 14:00:00,177.1,177.46,175.6,176.13,199604.0,177.1,177.46,175.6,176.13,199604.0
2021-07-08 14:30:00,176.15,176.37,175.72,176.13,109083.0,176.15,176.37,175.72,176.13,109083.0
2021-07-08 15:00:00,176.1,176.23,175.77,175.97,171282.0,176.1,176.23,175.77,175.97,171282.0
2021-07-08 15:30:00,175.99,176.48,175.2,175.89,623715.0,175.99,176.48,175.2,175.89,623715.0
2021-07-09 09:30:00,180.1,180.37,177.66,179.13,568273.0,180.1,180.37,177.66,179.13,568273.0
2021-07-09 10:00:00,179.08,180.79,178.7,179.13,436720.0,179.08,180.79,178.7,179.13,436720.0
2021-07-09 10:30:00,179.15,179.91,178.5,179.89,283323.0,179.15,179.91,178.5,179.89,283323.0
2021-07-09 11:00:00,179.9,180.98,179.74,180.62,249773.0,179.9,180.98,179.74,180.62,249773.0
2021-07-09 11:30:00,180.59,181.17,180.13,180.77,193150.0,180.59,181.17,180.13,180.77,193150.0
2021-07-09 12:00:00,180.79,181.65,180.79,181.09,197320.0,180.79,181.65,180.79,181.09,197320.0
2021-07-09 12:30:00,181.12,181.91,180.66,181.44,144247.0,181.12,181.91,180.66,181.44,144247.0
2021-07-09 13:00:00,181.37,181.42,180.44,180.6,96521.0,181.37,181.42,180.44,180.6,96521.0
2021-07-09 13:30:00,180.6,181.25,180.58,181.25,98471.0,180.6,181.25,180.58,181.25,98471.0
2021-07-09 14:00:00,181.23,181.23,180.56,180.75,105439.0,181.23,181.23,180.56,180.75,105439.0
2021-07-09 14:30:00,180.81,181.12,180.62,180.78,114799.0,180.81,181.12,180.62,180.78,114799.0
2021-07-09 15:00:00,180.8,181.32,180.76,181.02,118046.0,180.8,181.32,180.76,181.02,118046.0
2021-07-09 15:30:00,181.01,181.78,180.76,181.36,400433.0,181.01,181.78,180.76,181.36,400433.0
2021-07-12 09:30:00,180.3,181.5,178.06,180.83,499746.0,180.3,181.5,178.06,180.83,499746.0
2021-07-12 10:00:00,180.92,180.93,178.6,178.84,302320.0,180.92,180.93,178.6,178.84,302320.0
2021-07-12 10:30:00,178.83,179.34,177.99,179.17,259445.0,178.83,179.34,177.99,179.17,259445.0
2021-07-12 11:00:00,179.15,179.44,178.24,179.38,175446.0,179.15,179.44,178.24,179.38,175446.0
2021-07-12 11:30:00,179.44,180.2,179.39,179.84,165030.0,179.44,180.2,179.39,179.84,165030.0
2021-07-12 12:00:00,179.84,180.02,179.5,179.76,57390.0,179.84,180.02,179.5,179.76,57390.0
2021-07-12 12:30:00,179.81,180.35,179.76,179.88,67184.0,179.81,180.35,179.76,179.88,67184.0
2021-07-12 13:00:00,179.86,180.63,179.76,180.42,50281.0,179.86,180.63,179.76,180.42,50281.0
2021-07-12 13:30:00,180.42,180.44,180.11,180.35,54874.0,180.42,180.44,180.11,180.35,54874.0
2021-07-12 14:00:00,180.31,180.6,180.04,180.18,134271.0,180.31,180.6,180.04,180.18,134271.0
2021-07-12 14:30:00,180.19,180.19,179.5,180.02,138571.0,180.19,180.19,179.5,180.02,138571.0
2021-07-12 15:00:00,180.02,180.26,179.81,180.21,89801.0,180.02,180.26,179.81,180.21,89801.0
2021-07-12 15:30:00,180.19,180.81,180.05,180.34,237886.0,180.19,180.81,180.05,180.34,237886.0
2021-07-13 09:30:00,183.03,185.42,182.58,184.54,725993.0,183.03,185.42,182.58,184.54,725993.0
2021-07-13 10:00:00,184.6,187.16,184.6,186.99,546608.0,184.6,187.16,184.6,186.99,546608.0
2021-07-13 10:30:00,186.93,187.1,184.81,185.06,285086.0,186.93,187.1,184.81,185.06,285086.0
2021-07-13 11:00:00,185.05,186.01,184.84,185.03,201805.0,185.05,186.01,184.84,185.03,201805.0
2021-07-13 11:30:00,185.03,186.18,184.93,186.18,252535.0,185.03,186.18,184.93,186.18,252535.0
2021-07-13 12:00:00,186.19,187.12,186.19,187.02,200017.0,186.19,187.12,186.19,187.02,200017.0
2021-07-13 12:30:00,187.0,187.48,186.36,186.63,143912.0,187.0,187.48,186.36,186.63,143912.0
2021-07-13 13:00:00,186.62,186.88,185.12,185.44,131126.0,186.62,186.88,185.12,185.44,131126.0
2021-07-13 13:30:00,185.43,185.77,184.75,185.3,153021.0,185.43,185.77,184.75,185.3,153021.0
2021-07-13 14:00:00,185.3,186.1,184.59,185.86,164716.0,185.3,186.1,184.59,185.86,164716.0
2021-07-13 14:30:00,185.83,186.29,184.85,185.28,219493.0,185.83,186.29,184.85,185.28,219493.0
2021-07-13 15:00:00,185.2,185.34,184.95,184.96,94374.0,185.2,185.34,184.95,184.96,94374.0
2021-07-13 15:30:00,184.99,185.21,184.38,184.52,296217.0,184.99,185.21,184.38,184.52,296217.0
2021-07-14 09:30:00,185.11,185.95,182.37,183.07,557921.0,185.11,185.95,182.37,183.07,557921.0
2021-07-14 10:00:00,183.17,183.44,182.45,182.93,380078.0,183.17,183.44,182.45,182.93,380078.0
2021-07-14 10:30:00,182.96,183.48,182.17,182.64,226675.0,182.96,183.48,182.17,182.64,226675.0
2021-07-14 11:00:00,182.7,182.76,181.11,181.31,226831.0,182.7,182.76,181.11,181.31,226831.0
2021-07-14 11:30:00,181.29,182.11,180.61,181.01,232832.0,181.29,182.11,180.61,181.01,232832.0
2021-07-14 12:00:00,181.01,181.79,181.01,181.4,118796.0,181.01,181.79,181.01,181.4,118796.0
2021-07-14 12:30:00,181.44,181.65,181.02,181.35,87010.0,181.44,181.65,181.02,181.35,87010.0
2021-07-14 13:00:00,181.37,181.58,180.94,181.27,93482.0,181.37,181.58,180.94,181.27,93482.0
2021-07-14 13:30:00,181.29,181.82,181.12,181.23,66866.0,181.29,181.82,181.12,181.23,66866.0
2021-07-14 14:00:00,181.31,181.67,181.1,181.36,48091.0,181.31,181.67,181.1,181.36,48091.0
2021-07-14 14:30:00,181.39,181.54,180.76,181.4,109401.0,181.39,181.54,180.76,181.4,109401.0
2021-07-14 15:00:00,181.4,181.9,181.39,181.73,97340.0,181.4,181.9,181.39,181.73,97340.0
2021-07-14 15:30:00,181.72,181.84,181.23,181.29,368735.0,181.72,181.84,181.23,181.29,368735.0
2021-07-15 09:30:00,182.78,186.23,181.7,185.84,450720.0,182.78,186.23,181.7,185.84,450720.0
2021-07-15 10:00:00,185.83,186.29,183.6,183.85,313143.0,185.83,186.29,183.6,183.85,313143.0
2021-07-15 10:30:00,183.83,184.65,183.38,183.91,143162.0,183.83,184.65,183.38,183.91,143162.0
2021-07-15 11:00:00,183.83,185.8,183.44,185.06,150019.0,183.83,185.8,183.44,185.06,150019.0
2021-07-15 11:30:00,185.06,185.63,184.3,184.31,94130.0,185.06,185.63,184.3,184.31,94130.0
2021-07-15 12:00:00,184.26,184.43,183.78,184.27,87233.0,184.26,184.43,183.78,184.27,87233.0
2021-07-15 12:30:00,184.22,184.46,183.85,184.13,56694.0,184.22,184.46,183.85,184.13,56694.0
2021-07-15 13:00:00,184.08,184.29,183.7,184.09,59563.0,184.08,184.29,183.7,184.09,59563.0
2021-07-15 13:30:00,184.06,184.23,183.81,183.99,122023.0,184.06,184.23,183.81,183.99,122023.0
2021-07-15 14:00:00,183.99,184.48,183.85,184.21,83938.0,183.99,184.48,183.85,184.21,83938.0
2021-07-15 14:30:00,184.15,185.2,184.09,184.89,121502.0,184.15,185.2,184.09,184.89,121502.0
2021-07-15 15:00:00,184.85,185.29,184.57,185.29,130194.0,184.85,185.29,184.57,185.29,130194.0
2021-07-15 15:30:00,185.29,185.85,184.71,185.58,297799.0,185.29,185.85,184.71,185.58,297799.0
2021-07-16 09:30:00,185.45,185.5,181.81,182.18,340184.0,185.45,185.5,181.81,182.18,340184.0
2021-07-16 10:00:00,182.11,182.23,180.35,180.65,373772.0,182.11,182.23,180.35,180.65,373772.0
2021-07-16 10:30:00,180.7,181.15,179.99,180.08,270792.0,180.7,181.15,179.99,180.08,270792.0
2021-07-16 11:00:00,180.09,180.42,179.54,179.98,225017.0,180.09,180.42,179.54,179.98,225017.0
2021-07-16 11:30:00,179.97,180.73,179.61,180.49,137081.0,179.97,180.73,179.61,180.49,137081.0
2021-07-16 12:00:00,180.48,180.69,180.11,180.43,91591.0,180.48,180.69,180.11,180.43,91591.0
2021-07-16 12:30:00,180.39,180.56,180.02,180.42,71712.0,180.39,180.56,180.02,180.42,71712.0
2021-07-16 13:00:00,180.44,180.45,180.0,180.23,65314.0,180.44,180.45,180.0,180.23,65314.0
2021-07-16 13:30:00,180.27,180.33,179.5,179.55,91769.0,180.27,180.33,179.5,179.55,91769.0
2021-07-16 14:00:00,179.56,179.89,179.25,179.57,88656.0,179.56,179.89,179.25,179.57,88656.0
2021-07-16 14:30:00,179.58,179.93,179.2,179.54,114360.0,179.58,179.93,179.2,179.54,114360.0
2021-07-16 15:00:00,179.55,179.93,179.26,179.32,130305.0,179.55,179.93,179.26,179.32,130305.0
2021-07-16 15:30:00,179.38,179.75,179.13,179.5,345244.0,179.38,179.75,179.13,179.5,345244.0
2021-07-19 09:30:00,175.31,177.15,174.02,174.25,517223.0,175.31,177.15,174.02,174.25,517223.0
2021-07-19 10:00:00,174.21,174.58,172.7,174.33,399133.0,174.21,174.58,172.7,174.33,399133.0
2021-07-19 10:30:00,174.33,175.92,174.26,175.64,163854.0,174.33,175.92,174.26,175.64,163854.0
2021-07-19 11:00:00,175.69,177.55,175.47,176.64,174657.0,175.69,177.55,175.47,176.64,174657.0
2021-07-19 11:30:00,176.64,177.35,176.09,176.3,124702.0,176.64,177.35,176.09,176.3,124702.0
2021-07-19 12:00:00,176.31,176.91,175.74,176.43,91371.0,176.31,176.91,175.74,176.43,91371.0
2021-07-19 12:30:00,176.43,176.43,175.31,175.53,136830.0,176.43,176.43,175.31,175.53,136830.0
2021-07-19 13:00:00,175.65,176.24,175.26,175.94,88536.0,175.65,176.24,175.26,175.94,88536.0
2021-07-19 13:30:00,175.91,176.88,175.82,176.27,88563.0,175.91,176.88,175.82,176.27,88563.0
2021-07-19 14:00:00,176.3,176.92,176.25,176.89,66127.0,176.3,176.92,176.25,176.89,66127.0
2021-07-19 14:30:00,176.89,176.89,176.11,176.37,70039.0,176.89,176.89,176.11,176.37,70039.0
2021-07-19 15:00:00,176.38,176.55,175.8,176.14,94322.0,176.38,176.55,175.8,176.14,94322.0
2021-07-19 15:30:00,176.17,176.65,175.63,176.44,287844.0,176.17,176.65,175.63,176.44,287844.0
2021-07-20 09:30:00,177.16,177.3,173.05,173.2,417215.0,177.16,177.3,173.05,173.2,417215.0
2021-07-20 10:00:00,173.13,174.55,172.63,174.04,266093.0,173.13,174.55,172.63,174.04,266093.0
2021-07-20 10:30:00,173.98,175.2,173.96,174.95,142814.0,173.98,175.2,173.96,174.95,142814.0
2021-07-20 11:00:00,174.91,176.33,174.81,176.19,204622.0,174.91,176.33,174.81,176.19,204622.0
2021-07-20 11:30:00,176.18,176.76,176.02,176.47,109315.0,176.18,176.76,176.02,176.47,109315.0
2021-07-20 12:00:00,176.52,176.83,176.22,176.83,82897.0,176.52,176.83,176.22,176.83,82897.0
2021-07-20 12:30:00,176.74,177.22,176.7,176.83,71738.0,176.74,177.22,176.7,176.83,71738.0
2021-07-20 13:00:00,176.9,176.9,176.21,176.4,63468.0,176.9,176.9,176.21,176.4,63468.0
2021-07-20 13:30:00,176.4,177.25,176.36,177.16,42409.0,176.4,177.25,176.36,177.16,42409.0
2021-07-20 14:00:00,177.17,177.91,177.16,177.83,62788.0,177.17,177.91,177.16,177.83,62788.0
2021-07-20 14:30:00,177.81,178.23,177.47,178.16,72067.0,177.81,178.23,177.47,178.16,72067.0
2021-07-20 15:00:00,178.19,178.97,178.16,178.76,83726.0,178.19,178.97,178.16,178.76,83726.0
2021-07-20 15:30:00,178.73,178.8,177.8,177.8,234385.0,178.73,178.8,177.8,177.8,234385.0
2021-07-21 09:30:00,177.86,179.13,177.01,178.8,215541.0,177.86,179.13,177.01,178.8,215541.0
2021-07-21 10:00:00,178.77,179.89,178.55,179.2,154348.0,178.77,179.89,178.55,179.2,154348.0
2021-07-21 10:30:00,179.34,179.34,178.44,178.69,96341.0,179.34,179.34,178.44,178.69,96341.0
2021-07-21 11:00:00,178.57,179.89,178.55,179.44,86660.0,178.57,179.89,178.55,179.44,86660.0
2021-07-21 11:30:00,179.4,180.0,179.16,179.83,65916.0,179.4,180.0,179.16,179.83,65916.0
2021-07-21 12:00:00,179.81,180.66,179.78,180.63,84629.0,179.81,180.66,179.78,180.63,84629.0
2021-07-21 12:30:00,180.63,180.63,180.0,180.18,46890.0,180.63,180.63,180.0,180.18,46890.0
2021-07-21 13:00:00,180.16,181.3,180.1,181.14,118482.0,180.16,181.3,180.1,181.14,118482.0
2021-07-21 13:30:00,181.03,181.04,180.04,180.04,63991.0,181.03,181.04,180.04,180.04,63991.0
2021-07-21 14:00:00,180.03,180.53,179.7,180.09,42296.0,180.03,180.53,179.7,180.09,42296.0
2021-07-21 14:30:00,180.07,180.16,179.66,180.04,38885.0,180.07,180.16,179.66,180.04,38885.0
2021-07-21 15:00:00,179.97,180.49,179.97,180.2,44463.0,179.97,180.49,179.97,180.2,44463.0
2021-07-21 15:30:00,180.22,180.78,180.16,180.58,151541.0,180.22,180.78,180.16,180.58,151541.0
2021-07-22 09:30:00,181.41,181.42,178.5,179.1,201685.0,181.41,181.42,178.5,179.1,201685.0
2021-07-22 10:00:00,179.11,179.41,178.0,179.14,199658.0,179.11,179.41,178.0,179.14,199658.0
2021-07-22 10:30:00,179.15,179.15,177.48,177.68,181663.0,179.15,179.15,177.48,177.68,181663.0
2021-07-22 11:00:00,177.64,178.24,177.39,178.15,96473.0,177.64,178.24,177.39,178.15,96473.0
2021-07-22 11:30:00,178.15,178.47,177.63,178.36,124957.0,178.15,178.47,177.63,178.36,124957.0
2021-07-22 12:00:00,178.39,178.54,177.25,177.66,106842.0,178.39,178.54,177.25,177.66,106842.0
2021-07-22 12:30:00,177.65,178.02,177.5,178.02,54444.0,177.65,178.02,177.5,178.02,54444.0
2021-07-22 13:00:00,178.03,178.22,177.9,177.97,46683.0,178.03,178.22,177.9,177.97,46683.0
2021-07-22 13:30:00,177.99,178.79,177.85,178.7,70238.0,177.99,178.79,177.85,178.7,70238.0
2021-07-22 14:00:00,178.7,179.1,178.43,178.55,166318.0,178.7,179.1,178.43,178.55,166318.0
2021-07-22 14:30:00,178.55,178.58,178.09,178.45,79351.0,178.55,178.58,178.09,178.45,79351.0
2021-07-22 15:00:00,178.39,178.46,177.94,178.32,59651.0,178.39,178.46,177.94,178.32,59651.0
2021-07-22 15:30:00,178.29,178.5,178.06,178.5,143481.0,178.29,178.5,178.06,178.5,143481.0
2021-07-23 09:30:00,172.65,172.99,167.84,169.95,1760292.0,172.65,172.99,167.84,169.95,1760292.0
2021-07-23 10:00:00,169.92,170.26,168.34,169.4,561396.0,169.92,170.26,168.34,169.4,561396.0
2021-07-23 10:30:00,169.38,170.2,168.38,170.0,425315.0,169.38,170.2,168.38,170.0,425315.0
2021-07-23 11:00:00,170.0,170.22,169.48,170.2,182878.0,170.0,170.22,169.48,170.2,182878.0
2021-07-23 11:30:00,170.19,170.91,169.32,169.35,213408.0,170.19,170.91,169.32,169.35,213408.0
2021-07-23 12:00:00,169.35,170.22,169.23,170.19,178241.0,169.35,170.22,169.23,170.19,178241.0
2021-07-23 12:30:00,170.22,170.66,169.82,170.53,155396.0,170.22,170.66,169.82,170.53,155396.0
2021-07-23 13:00:00,170.5,171.31,170.2,170.97,162856.0,170.5,171.31,170.2,170.97,162856.0
2021-07-23 13:30:00,171.0,171.62,170.69,171.53,155308.0,171.0,171.62,170.69,171.53,155308.0
2021-07-23 14:00:00,171.55,172.18,171.52,171.79,315416.0,171.55,172.18,171.52,171.79,315416.0
2021-07-23 14:30:00,171.74,173.12,171.51,172.9,272247.0,171.74,173.12,171.51,172.9,272247.0
2021-07-23 15:00:00,172.88,172.91,172.43,172.88,160366.0,172.88,172.91,172.43,172.88,160366.0
2021-07-23 15:30:00,172.89,173.52,172.65,172.73,354297.0,172.89,173.52,172.65,172.73,354297.0
2021-07-26 09:30:00,165.17,166.5,162.08,166.34,1560387.0,165.17,166.5,162.08,166.34,1560387.0
2021-07-26 10:00:00,166.33,168.39,166.2,167.01,627971.0,166.33,168.39,166.2,167.01,627971.0
2021-07-26 10:30:00,166.98,167.37,165.81,165.88,409490.0,166.98,167.37,165.81,165.88,409490.0
2021-07-26 11:00:00,165.83,166.13,163.99,164.08,428468.0,165.83,166.13,163.99,164.08,428468.0
2021-07-26 11:30:00,164.08,164.59,163.51,163.56,329714.0,164.08,164.59,163.51,163.56,329714.0
2021-07-26 12:00:00,163.61,163.65,162.6,163.03,390697.0,163.61,163.65,162.6,163.03,390697.0
2021-07-26 12:30:00,163.08,165.25,162.08,164.07,519008.0,163.08,165.25,162.08,164.07,519008.0
2021-07-26 13:00:00,164.03,164.69,162.88,164.6,246477.0,164.03,164.69,162.88,164.6,246477.0
2021-07-26 13:30:00,164.68,164.96,163.14,163.3,321389.0,164.68,164.96,163.14,163.3,321389.0
2021-07-26 14:00:00,163.2,163.42,162.81,162.96,276546.0,163.2,163.42,162.81,162.96,276546.0
2021-07-26 14:30:00,162.94,163.47,162.75,163.0,244901.0,162.94,163.47,162.75,163.0,244901.0
2021-07-26 15:00:00,163.04,163.18,162.29,162.69,421398.0,163.04,163.18,162.29,162.69,421398.0
2021-07-26 15:30:00,162.69,162.86,162.05,162.37,1129153.0,162.69,162.86,162.05,162.37,1129153.0
2021-07-27 09:30:00,155.25,161.5,155.06,158.83,1853467.0,155.25,161.5,155.06,158.83,1853467.0
2021-07-27 10:00:00,158.75,159.76,156.12,157.12,1148578.0,158.75,159.76,156.12,157.12,1148578.0
2021-07-27 10:30:00,157.24,157.42,154.77,156.18,787510.0,157.24,157.42,154.77,156.18,787510.0
2021-07-27 11:00:00,156.02,156.75,154.12,156.19,735498.0,156.02,156.75,154.12,156.19,735498.0
2021-07-27 11:30:00,156.17,156.73,154.81,156.27,648699.0,156.17,156.73,154.81,156.27,648699.0
2021-07-27 12:00:00,156.2,156.27,154.37,154.41,441221.0,156.2,156.27,154.37,154.41,441221.0
2021-07-27 12:30:00,154.42,155.39,153.45,154.09,490183.0,154.42,155.39,153.45,154.09,490183.0
2021-07-27 13:00:00,154.07,154.84,153.14,153.55,355718.0,154.07,154.84,153.14,153.55,355718.0
2021-07-27 13:30:00,153.51,155.74,153.3,155.55,359982.0,153.51,155.74,153.3,155.55,359982.0
2021-07-27 14:00:00,155.59,156.94,154.87,156.2,324199.0,155.59,156.94,154.87,156.2,324199.0
2021-07-27 14:30:00,156.12,157.36,156.06,157.35,302209.0,156.12,157.36,156.06,157.35,302209.0
2021-07-27 15:00:00,157.38,157.96,156.71,157.52,382531.0,157.38,157.96,156.71,157.52,382531.0
2021-07-27 15:30:00,157.5,157.99,156.96,157.82,677286.0,157.5,157.99,156.96,157.82,677286.0
2021-07-28 09:30:00,163.9,165.49,161.93,164.77,967678.0,163.9,165.49,161.93,164.77,967678.0
2021-07-28 10:00:00,164.89,166.66,164.28,165.77,500669.0,164.89,166.66,164.28,165.77,500669.0
2021-07-28 10:30:00,165.77,167.07,165.26,166.25,405737.0,165.77,167.07,165.26,166.25,405737.0
2021-07-28 11:00:00,166.37,167.98,166.05,166.22,345758.0,166.37,167.98,166.05,166.22,345758.0
2021-07-28 11:30:00,166.22,166.69,165.59,166.13,220299.0,166.22,166.69,165.59,166.13,220299.0
2021-07-28 12:00:00,166.01,166.9,165.57,166.9,219555.0,166.01,166.9,165.57,166.9,219555.0
2021-07-28 12:30:00,166.85,168.12,166.35,166.67,274733.0,166.85,168.12,166.35,166.67,274733.0
2021-07-28 13:00:00,166.57,167.07,166.0,166.14,132536.0,166.57,167.07,166.0,166.14,132536.0
2021-07-28 13:30:00,166.12,166.12,165.42,165.92,114562.0,166.12,166.12,165.42,165.92,114562.0
2021-07-28 14:00:00,165.85,166.91,164.9,165.92,151887.0,165.85,166.91,164.9,165.92,151887.0
2021-07-28 14:30:00,165.92,167.13,165.52,166.68,119211.0,165.92,167.13,165.52,166.68,119211.0
2021-07-28 15:00:00,166.65,167.76,166.64,167.65,254784.0,166.65,167.76,166.64,167.65,254784.0
2021-07-28 15:30:00,167.65,168.07,166.73,166.85,436269.0,167.65,168.07,166.73,166.85,436269.0
2021-07-29 09:30:00,169.68,170.0,163.84,163.84,1020186.0,169.68,170.0,163.84,163.84,1020186.0
2021-07-29 10:00:00,163.82,165.43,163.57,165.26,392284.0,163.82,165.43,163.57,165.26,392284.0
2021-07-29 10:30:00,165.19,166.0,164.42,165.42,243322.0,165.19,166.0,164.42,165.42,243322.0
2021-07-29 11:00:00,165.49,167.0,165.32,166.5,231525.0,165.49,167.0,165.32,166.5,231525.0
2021-07-29 11:30:00,166.5,166.52,165.55,166.1,162849.0,166.5,166.52,165.55,166.1,162849.0
2021-07-29 12:00:00,166.11,166.79,165.65,166.47,94479.0,166.11,166.79,165.65,166.47,94479.0
2021-07-29 12:30:00,166.47,166.48,165.75,166.36,90311.0,166.47,166.48,165.75,166.36,90311.0
2021-07-29 13:00:00,166.27,168.49,166.26,167.35,318162.0,166.27,168.49,166.26,167.35,318162.0
2021-07-29 13:30:00,167.31,167.59,166.71,167.09,107965.0,167.31,167.59,166.71,167.09,107965.0
2021-07-29 14:00:00,167.14,167.19,166.27,166.94,98113.0,167.14,167.19,166.27,166.94,98113.0
2021-07-29 14:30:00,166.85,167.42,166.51,166.93,114191.0,166.85,167.42,166.51,166.93,114191.0
2021-07-29 15:00:00,166.94,167.16,166.47,166.47,104802.0,166.94,167.16,166.47,166.47,104802.0
2021-07-29 15:30:00,166.55,167.22,166.55,166.97,305754.0,166.55,167.22,166.55,166.97,305754.0
2021-07-30 09:30:00,164.08,166.6,162.48,164.91,477588.0,164.08,166.6,162.48,164.91,477588.0
2021-07-30 10:00:00,165.03,165.7,164.27,164.78,262509.0,165.03,165.7,164.27,164.78,262509.0
2021-07-30 10:30:00,164.72,164.96,163.85,164.19,141871.0,164.72,164.96,163.85,164.19,141871.0
2021-07-30 11:00:00,164.11,164.11,163.5,163.77,139908.0,164.11,164.11,163.5,163.77,139908.0
2021-07-30 11:30:00,163.79,164.48,163.63,163.66,99914.0,163.79,164.48,163.63,163.66,99914.0
2021-07-30 12:00:00,163.72,164.17,163.27,164.05,80713.0,163.72,164.17,163.27,164.05,80713.0
2021-07-30 12:30:00,164.1,164.52,164.07,164.28,58930.0,164.1,164.52,164.07,164.28,58930.0
2021-07-30 13:00:00,164.22,164.35,163.83,164.29,38139.0,164.22,164.35,163.83,164.29,38139.0
2021-07-30 13:30:00,164.25,164.97,164.0,164.29,59667.0,164.25,164.97,164.0,164.29,59667.0
2021-07-30 14:00:00,164.31,164.37,163.71,163.74,55279.0,164.31,164.37,163.71,163.74,55279.0
2021-07-30 14:30:00,163.7,163.78,163.34,163.61,67113.0,163.7,163.78,163.34,163.61,67113.0
2021-07-30 15:00:00,163.62,163.99,163.39,163.55,99110.0,163.62,163.99,163.39,163.55,99110.0
2021-07-30 15:30:00,163.57,164.15,163.47,164.01,364646.0,163.57,164.15,163.47,164.01,364646.0
2021-08-02 09:30:00,166.0,166.3,164.23,165.76,441043.0,166.0,166.3,164.23,165.76,441043.0
2021-08-02 10:00:00,165.64,166.89,165.49,166.37,191209.0,165.64,166.89,165.49,166.37,191209.0
2021-08-02 10:30:00,166.38,167.97,166.38,167.5,182132.0,166.38,167.97,166.38,167.5,182132.0
2021-08-02 11:00:00,167.57,167.86,166.96,167.44,106546.0,167.57,167.86,166.96,167.44,106546.0
2021-08-02 11:30:00,167.49,167.92,166.82,167.47,132269.0,167.49,167.92,166.82,167.47,132269.0
2021-08-02 12:00:00,167.46,167.49,166.11,166.79,98409.0,167.46,167.49,166.11,166.79,98409.0
2021-08-02 12:30:00,166.86,167.43,166.8,167.03,104240.0,166.86,167.43,166.8,167.03,104240.0
2021-08-02 13:00:00,167.04,167.99,166.81,167.64,104976.0,167.04,167.99,166.81,167.64,104976.0
2021-08-02 13:30:00,167.7,167.98,166.8,166.97,69829.0,167.7,167.98,166.8,166.97,69829.0
2021-08-02 14:00:00,167.02,167.66,166.96,167.63,70886.0,167.02,167.66,166.96,167.63,70886.0
2021-08-02 14:30:00,167.58,167.94,167.43,167.68,89120.0,167.58,167.94,167.43,167.68,89120.0
2021-08-02 15:00:00,167.76,167.82,167.02,167.21,79616.0,167.76,167.82,167.02,167.21,79616.0
2021-08-02 15:30:00,167.23,167.26,166.1,166.65,237143.0,167.23,167.26,166.1,166.65,237143.0
2021-08-03 09:30:00,165.0,165.0,161.51,161.69,626833.0,165.0,165.0,161.51,161.69,626833.0
2021-08-03 10:00:00,161.8,162.8,161.66,162.6,209869.0,161.8,162.8,161.66,162.6,209869.0
2021-08-03 10:30:00,162.64,164.16,162.46,163.14,224101.0,162.64,164.16,162.46,163.14,224101.0
2021-08-03 11:00:00,163.11,163.58,162.7,162.73,87658.0,163.11,163.58,162.7,162.73,87658.0
2021-08-03 11:30:00,162.84,163.36,162.62,163.12,124449.0,162.84,163.36,162.62,163.12,124449.0
2021-08-03 12:00:00,163.11,163.66,163.02,163.56,48964.0,163.11,163.66,163.02,163.56,48964.0
2021-08-03 12:30:00,163.57,163.57,163.1,163.5,46532.0,163.57,163.57,163.1,163.5,46532.0
2021-08-03 13:00:00,163.57,163.75,163.2,163.51,46557.0,163.57,163.75,163.2,163.51,46557.0
2021-08-03 13:30:00,163.52,163.56,162.9,163.11,72346.0,163.52,163.56,162.9,163.11,72346.0
2021-08-03 14:00:00,163.1,163.33,162.84,163.19,36664.0,163.1,163.33,162.84,163.19,36664.0
2021-08-03 14:30:00,163.18,163.6,163.0,163.31,74226.0,163.18,163.6,163.0,163.31,74226.0
2021-08-03 15:00:00,163.37,164.05,163.28,163.82,86462.0,163.37,164.05,163.28,163.82,86462.0
2021-08-03 15:30:00,163.82,164.11,163.34,164.06,243473.0,163.82,164.11,163.34,164.06,243473.0
2021-08-04 09:30:00,165.19,167.42,164.02,165.87,453646.0,165.19,167.42,164.02,165.87,453646.0
2021-08-04 10:00:00,165.85,165.93,164.19,165.07,250696.0,165.85,165.93,164.19,165.07,250696.0
2021-08-04 10:30:00,164.97,165.16,164.1,164.59,105563.0,164.97,165.16,164.1,164.59,105563.0
2021-08-04 11:00:00,164.61,164.89,163.83,164.33,117228.0,164.61,164.89,163.83,164.33,117228.0
2021-08-04 11:30:00,164.34,164.59,163.94,164.03,90560.0,164.34,164.59,163.94,164.03,90560.0
2021-08-04 12:00:00,164.05,164.26,163.79,164.11,74605.0,164.05,164.26,163.79,164.11,74605.0
2021-08-04 12:30:00,164.19,164.26,163.67,163.78,63463.0,164.19,164.26,163.67,163.78,63463.0
2021-08-04 13:00:00,163.75,164.26,163.63,164.05,85123.0,163.75,164.26,163.63,164.05,85123.0
2021-08-04 13:30:00,164.07,164.25,163.71,163.93,76724.0,164.07,164.25,163.71,163.93,76724.0
2021-08-04 14:00:00,163.94,164.27,163.76,164.16,56173.0,163.94,164.27,163.76,164.16,56173.0
2021-08-04 14:30:00,164.15,164.33,163.85,163.98,83608.0,164.15,164.33,163.85,163.98,83608.0
2021-08-04 15:00:00,163.98,164.26,163.84,164.0,67010.0,163.98,164.26,163.84,164.0,67010.0
2021-08-04 15:30:00,164.0,164.19,163.58,163.81,263610.0,164.0,164.19,163.58,163.81,263610.0
2021-08-05 09:30:00,163.59,164.56,162.8,164.32,387328.0,163.59,164.56,162.8,164.32,387328.0
2021-08-05 10:00:00,164.3,165.15,163.42,165.06,248870.0,164.3,165.15,163.42,165.06,248870.0
2021-08-05 10:30:00,165.1,165.42,164.54,164.93,133586.0,165.1,165.42,164.54,164.93,133586.0
2021-08-05 11:00:00,164.9,165.55,164.89,165.28,117082.0,164.9,165.55,164.89,165.28,117082.0
2021-08-05 11:30:00,165.28,165.58,164.84,165.57,80090.0,165.28,165.58,164.84,165.57,80090.0
2021-08-05 12:00:00,165.47,165.65,164.91,165.0,71322.0,165.47,165.65,164.91,165.0,71322.0
2021-08-05 12:30:00,165.0,165.45,164.96,165.19,40637.0,165.0,165.45,164.96,165.19,40637.0
2021-08-05 13:00:00,165.19,165.52,165.08,165.48,63518.0,165.19,165.52,165.08,165.48,63518.0
2021-08-05 13:30:00,165.54,165.93,165.47,165.65,65455.0,165.54,165.93,165.47,165.65,65455.0
2021-08-05 14:00:00,165.64,166.16,165.56,165.85,157528.0,165.64,166.16,165.56,165.85,157528.0
2021-08-05 14:30:00,165.86,166.0,165.55,165.66,104771.0,165.86,166.0,165.55,165.66,104771.0
2021-08-05 15:00:00,165.63,165.68,165.2,165.31,70236.0,165.63,165.68,165.2,165.31,70236.0
2021-08-05 15:30:00,165.31,165.88,164.99,165.83,383180.0,165.31,165.88,164.99,165.83,383180.0
2021-08-06 09:30:00,166.0,166.79,164.5,165.41,337230.0,166.0,166.79,164.5,165.41,337230.0
2021-08-06 10:00:00,165.42,166.11,164.25,164.35,155848.0,165.42,166.11,164.25,164.35,155848.0
2021-08-06 10:30:00,164.4,164.78,163.8,163.9,152097.0,164.4,164.78,163.8,163.9,152097.0
2021-08-06 11:00:00,163.88,164.55,163.51,164.41,155064.0,163.88,164.55,163.51,164.41,155064.0
2021-08-06 11:30:00,164.44,164.72,163.61,163.94,128099.0,164.44,164.72,163.61,163.94,128099.0
2021-08-06 12:00:00,163.93,164.09,163.34,163.78,136001.0,163.93,164.09,163.34,163.78,136001.0
2021-08-06 12:30:00,163.8,164.03,163.64,163.92,65818.0,163.8,164.03,163.64,163.92,65818.0
2021-08-06 13:00:00,163.92,164.62,163.91,164.45,107072.0,163.92,164.62,163.91,164.45,107072.0
2021-08-06 13:30:00,164.43,164.8,164.38,164.56,68750.0,164.43,164.8,164.38,164.56,68750.0
2021-08-06 14:00:00,164.55,164.97,163.89,164.17,92004.0,164.55,164.97,163.89,164.17,92004.0
2021-08-06 14:30:00,164.18,164.75,164.14,164.72,61842.0,164.18,164.75,164.14,164.72,61842.0
2021-08-06 15:00:00,164.74,164.85,164.18,164.24,74843.0,164.74,164.85,164.18,164.24,74843.0
2021-08-06 15:30:00,164.27,164.72,164.18,164.28,269734.0,164.27,164.72,164.18,164.28,269734.0
2021-08-09 09:30:00,164.75,166.64,163.57,166.25,352647.0,164.75,166.64,163.57,166.25,352647.0
2021-08-09 10:00:00,166.25,166.54,165.18,166.42,167690.0,166.25,166.54,165.18,166.42,167690.0
2021-08-09 10:30:00,166.44,167.28,166.08,166.69,233064.0,166.44,167.28,166.08,166.69,233064.0
2021-08-09 11:00:00,166.65,167.22,166.64,166.93,131434.0,166.65,167.22,166.64,166.93,131434.0
2021-08-09 11:30:00,166.89,167.52,166.52,167.52,128499.0,166.89,167.52,166.52,167.52,128499.0
2021-08-09 12:00:00,167.53,167.56,166.94,167.03,61992.0,167.53,167.56,166.94,167.03,61992.0
2021-08-09 12:30:00,167.14,167.19,166.6,167.07,53278.0,167.14,167.19,166.6,167.07,53278.0
2021-08-09 13:00:00,167.11,167.25,166.56,166.79,52393.0,167.11,167.25,166.56,166.79,52393.0
2021-08-09 13:30:00,166.83,167.47,166.61,167.47,74366.0,166.83,167.47,166.61,167.47,74366.0
2021-08-09 14:00:00,167.46,167.52,166.79,166.89,57387.0,167.46,167.52,166.79,166.89,57387.0
2021-08-09 14:30:00,166.92,167.41,166.82,167.26,78535.0,166.92,167.41,166.82,167.26,78535.0
2021-08-09 15:00:00,167.25,167.28,166.53,166.6,68920.0,167.25,167.28,166.53,166.6,68920.0
2021-08-09 15:30:00,166.61,166.83,166.19,166.49,288382.0,166.61,166.83,166.19,166.49,288382.0
2021-08-10 09:30:00,168.53,169.0,166.6,167.28,323194.0,168.53,169.0,166.6,167.28,323194.0
2021-08-10 10:00:00,167.22,167.32,165.94,166.0,168576.0,167.22,167.32,165.94,166.0,168576.0
2021-08-10 10:30:00,166.02,166.07,164.98,165.24,117829.0,166.02,166.07,164.98,165.24,117829.0
2021-08-10 11:00:00,165.22,165.45,164.95,165.3,91980.0,165.22,165.45,164.95,165.3,91980.0
2021-08-10 11:30:00,165.25,166.75,165.18,165.83,121223.0,165.25,166.75,165.18,165.83,121223.0
2021-08-10 12:00:00,165.8,166.24,165.67,165.98,46710.0,165.8,166.24,165.67,165.98,46710.0
2021-08-10 12:30:00,165.99,166.03,165.46,165.47,54122.0,165.99,166.03,165.46,165.47,54122.0
2021-08-10 13:00:00,165.42,166.36,165.4,165.97,50137.0,165.42,166.36,165.4,165.97,50137.0
2021-08-10 13:30:00,166.0,166.1,165.42,165.55,53735.0,166.0,166.1,165.42,165.55,53735.0
2021-08-10 14:00:00,165.59,165.62,165.1,165.3,46666.0,165.59,165.62,165.1,165.3,46666.0
2021-08-10 14:30:00,165.3,165.59,165.16,165.45,41351.0,165.3,165.59,165.16,165.45,41351.0
2021-08-10 15:00:00,165.49,165.79,165.41,165.58,63029.0,165.49,165.79,165.41,165.58,63029.0
2021-08-10 15:30:00,165.58,165.85,165.25,165.56,180842.0,165.58,165.85,165.25,165.56,180842.0
2021-08-11 09:30:00,167.41,167.41,165.25,165.45,297718.0,167.41,167.41,165.25,165.45,297718.0
2021-08-11 10:00:00,165.39,165.7,164.15,164.18,229831.0,165.39,165.7,164.15,164.18,229831.0
2021-08-11 10:30:00,164.15,164.57,163.79,163.96,262435.0,164.15,164.57,163.79,163.96,262435.0
2021-08-11 11:00:00,163.98,164.32,163.09,164.08,170032.0,163.98,164.32,163.09,164.08,170032.0
2021-08-11 11:30:00,164.08,164.25,162.69,162.96,181037.0,164.08,164.25,162.69,162.96,181037.0
2021-08-11 12:00:00,162.96,164.1,162.93,163.96,124495.0,162.96,164.1,162.93,163.96,124495.0
2021-08-11 12:30:00,163.93,165.07,163.87,165.07,146461.0,163.93,165.07,163.87,165.07,146461.0
2021-08-11 13:00:00,165.04,165.47,164.67,164.72,106969.0,165.04,165.47,164.67,164.72,106969.0
2021-08-11 13:30:00,164.74,164.94,164.29,164.72,102701.0,164.74,164.94,164.29,164.72,102701.0
2021-08-11 14:00:00,164.66,164.78,164.21,164.6,135007.0,164.66,164.78,164.21,164.6,135007.0
2021-08-11 14:30:00,164.53,164.94,164.49,164.64,114742.0,164.53,164.94,164.49,164.64,114742.0
2021-08-11 15:00:00,164.7,164.91,164.57,164.79,103620.0,164.7,164.91,164.57,164.79,103620.0
2021-08-11 15:30:00,164.76,164.98,164.17,164.95,450827.0,164.76,164.98,164.17,164.95,450827.0
2021-08-12 09:30:00,160.26,161.0,156.8,159.38,1417347.0,160.26,161.0,156.8,159.38,1417347.0
2021-08-12 10:00:00,159.32,159.72,157.97,158.27,511191.0,159.32,159.72,157.97,158.27,511191.0
2021-08-12 10:30:00,158.23,158.87,157.66,158.18,369883.0,158.23,158.87,157.66,158.18,369883.0
2021-08-12 11:00:00,158.18,159.04,158.06,158.47,333892.0,158.18,159.04,158.06,158.47,333892.0
2021-08-12 11:30:00,158.47,158.98,157.68,158.57,354132.0,158.47,158.98,157.68,158.57,354132.0
2021-08-12 12:00:00,158.62,158.95,157.59,157.66,295231.0,158.62,158.95,157.59,157.66,295231.0
2021-08-12 12:30:00,157.69,158.35,157.55,158.0,152136.0,157.69,158.35,157.55,158.0,152136.0
2021-08-12 13:00:00,158.02,158.48,157.89,158.13,123388.0,158.02,158.48,157.89,158.13,123388.0
2021-08-12 13:30:00,158.17,158.91,158.07,158.69,128764.0,158.17,158.91,158.07,158.69,128764.0
2021-08-12 14:00:00,158.72,159.07,158.55,159.06,92738.0,158.72,159.07,158.55,159.06,92738.0
2021-08-12 14:30:00,159.07,159.4,158.95,159.36,145676.0,159.07,159.4,158.95,159.36,145676.0
2021-08-12 15:00:00,159.36,159.96,159.12,159.28,161042.0,159.36,159.96,159.12,159.28,161042.0
2021-08-12 15:30:00,159.3,159.93,159.15,159.59,397351.0,159.3,159.93,159.15,159.59,397351.0
2021-08-13 09:30:00,157.72,157.72,154.12,154.6,1183184.0,157.72,157.72,154.12,154.6,1183184.0
2021-08-13 10:00:00,154.64,155.36,153.3,153.44,872034.0,154.64,155.36,153.3,153.44,872034.0
2021-08-13 10:30:00,153.48,153.8,152.7,153.1,658621.0,153.48,153.8,152.7,153.1,658621.0
2021-08-13 11:00:00,153.11,153.65,152.92,153.21,346554.0,153.11,153.65,152.92,153.21,346554.0
2021-08-13 11:30:00,153.21,154.1,153.11,153.32,372917.0,153.21,154.1,153.11,153.32,372917.0
2021-08-13 12:00:00,153.36,154.25,153.36,153.68,259216.0,153.36,154.25,153.36,153.68,259216.0
2021-08-13 12:30:00,153.68,153.85,152.65,152.74,245948.0,153.68,153.85,152.65,152.74,245948.0
2021-08-13 13:00:00,152.78,153.07,152.67,153.03,192517.0,152.78,153.07,152.67,153.03,192517.0
2021-08-13 13:30:00,153.01,153.3,152.75,152.95,174467.0,153.01,153.3,152.75,152.95,174467.0
2021-08-13 14:00:00,152.95,153.07,152.65,152.89,166106.0,152.95,153.07,152.65,152.89,166106.0
2021-08-13 14:30:00,152.89,152.89,152.25,152.36,262040.0,152.89,152.89,152.25,152.36,262040.0
2021-08-13 15:00:00,152.41,152.72,152.1,152.22,252998.0,152.41,152.72,152.1,152.22,252998.0
2021-08-13 15:30:00,152.21,152.78,152.19,152.44,737610.0,152.21,152.78,152.19,152.44,737610.0
2021-08-16 09:30:00,149.55,149.98,147.5,148.16,1170199.0,149.55,149.98,147.5,148.16,1170199.0
2021-08-16 10:00:00,148.26,149.7,147.51,147.86,488806.0,148.26,149.7,147.51,147.86,488806.0
2021-08-16 10:30:00,147.84,148.8,147.34,147.57,336261.0,147.84,148.8,147.34,147.57,336261.0
2021-08-16 11:00:00,147.54,147.94,147.07,147.11,327146.0,147.54,147.94,147.07,147.11,327146.0
2021-08-16 11:30:00,147.16,147.69,146.82,146.9,324771.0,147.16,147.69,146.82,146.9,324771.0
2021-08-16 12:00:00,146.94,147.0,146.25,146.35,231627.0,146.94,147.0,146.25,146.35,231627.0
2021-08-16 12:30:00,146.34,146.63,145.95,146.14,173589.0,146.34,146.63,145.95,146.14,173589.0
2021-08-16 13:00:00,146.14,146.37,145.91,146.16,168415.0,146.14,146.37,145.91,146.16,168415.0
2021-08-16 13:30:00,146.19,146.38,146.01,146.14,146979.0,146.19,146.38,146.01,146.14,146979.0
2021-08-16 14:00:00,146.18,146.88,146.15,146.45,197404.0,146.18,146.88,146.15,146.45,197404.0
2021-08-16 14:30:00,146.47,147.2,146.41,146.74,241304.0,146.47,147.2,146.41,146.74,241304.0
2021-08-16 15:00:00,146.71,146.78,146.32,146.6,227211.0,146.71,146.78,146.32,146.6,227211.0
2021-08-16 15:30:00,146.6,146.68,145.99,146.61,708426.0,146.6,146.68,145.99,146.61,708426.0
2021-08-17 09:30:00,141.59,142.94,140.11,141.22,1639176.0,141.59,142.94,140.11,141.22,1639176.0
2021-08-17 10:00:00,141.17,142.82,140.81,142.59,578191.0,141.17,142.82,140.81,142.59,578191.0
2021-08-17 10:30:00,142.52,144.13,142.26,143.13,459135.0,142.52,144.13,142.26,143.13,459135.0
2021-08-17 11:00:00,143.13,143.57,142.15,142.27,339033.0,143.13,143.57,142.15,142.27,339033.0
2021-08-17 11:30:00,142.24,142.24,141.26,141.52,271393.0,142.24,142.24,141.26,141.52,271393.0
2021-08-17 12:00:00,141.44,142.11,141.27,141.71,148675.0,141.44,142.11,141.27,141.71,148675.0
2021-08-17 12:30:00,141.71,141.71,140.92,141.06,231431.0,141.71,141.71,140.92,141.06,231431.0
2021-08-17 13:00:00,141.06,142.74,141.04,142.69,195607.0,141.06,142.74,141.04,142.69,195607.0
2021-08-17 13:30:00,142.75,142.77,142.15,142.7,152245.0,142.75,142.77,142.15,142.7,152245.0
2021-08-17 14:00:00,142.69,142.79,142.23,142.47,195243.0,142.69,142.79,142.23,142.47,195243.0
2021-08-17 14:30:00,142.49,142.77,142.28,142.36,143148.0,142.49,142.77,142.28,142.36,143148.0
2021-08-17 15:00:00,142.34,142.5,142.1,142.37,177093.0,142.34,142.5,142.1,142.37,177093.0
2021-08-17 15:30:00,142.37,142.43,141.51,142.38,580103.0,142.37,142.43,141.51,142.38,580103.0
2021-08-18 09:30:00,144.09,144.54,142.71,143.45,610107.0,144.09,144.54,142.71,143.45,610107.0
2021-08-18 10:00:00,143.43,143.98,141.8,142.08,412573.0,143.43,143.98,141.8,142.08,412573.0
2021-08-18 10:30:00,142.11,143.16,141.58,143.01,332005.0,142.11,143.16,141.58,143.01,332005.0
2021-08-18 11:00:00,143.05,143.84,142.66,143.61,239957.0,143.05,143.84,142.66,143.61,239957.0
2021-08-18 11:30:00,143.63,143.71,142.8,143.52,147461.0,143.63,143.71,142.8,143.52,147461.0
2021-08-18 12:00:00,143.48,144.25,143.37,143.66,178750.0,143.48,144.25,143.37,143.66,178750.0
2021-08-18 12:30:00,143.72,144.53,143.67,144.32,183225.0,143.72,144.53,143.67,144.32,183225.0
2021-08-18 13:00:00,144.26,145.32,144.19,144.88,167224.0,144.26,145.32,144.19,144.88,167224.0
2021-08-18 13:30:00,144.85,145.03,144.34,144.44,146148.0,144.85,145.03,144.34,144.44,146148.0
2021-08-18 14:00:00,144.45,145.58,144.24,144.96,179655.0,144.45,145.58,144.24,144.96,179655.0
2021-08-18 14:30:00,145.02,145.19,144.45,144.86,171875.0,145.02,145.19,144.45,144.86,171875.0
2021-08-18 15:00:00,144.87,144.91,144.33,144.47,141040.0,144.87,144.91,144.33,144.47,141040.0
2021-08-18 15:30:00,144.41,144.46,142.92,142.96,464179.0,144.41,144.46,142.92,142.96,464179.0
2021-08-19 09:30:00,138.0,139.53,137.03,138.45,1129181.0,138.0,139.53,137.03,138.45,1129181.0
2021-08-19 10:00:00,138.4,139.62,136.67,136.82,622525.0,138.4,139.62,136.67,136.82,622525.0
2021-08-19 10:30:00,136.81,137.25,135.92,136.92,693051.0,136.81,137.25,135.92,136.92,693051.0
2021-08-19 11:00:00,136.93,137.47,135.89,136.69,423106.0,136.93,137.47,135.89,136.69,423106.0
2021-08-19 11:30:00,136.7,137.65,136.6,137.6,346787.0,136.7,137.65,136.6,137.6,346787.0
2021-08-19 12:00:00,137.6,138.29,137.36,137.61,348232.0,137.6,138.29,137.36,137.61,348232.0
2021-08-19 12:30:00,137.62,137.78,136.92,137.71,192720.0,137.62,137.78,136.92,137.71,192720.0
2021-08-19 13:00:00,137.66,138.12,137.29,137.65,231443.0,137.66,138.12,137.29,137.65,231443.0
2021-08-19 13:30:00,137.67,137.76,137.1,137.54,166518.0,137.67,137.76,137.1,137.54,166518.0
2021-08-19 14:00:00,137.52,137.94,136.94,136.98,303212.0,137.52,137.94,136.94,136.98,303212.0
2021-08-19 14:30:00,136.94,137.83,136.75,137.45,347204.0,136.94,137.83,136.75,137.45,347204.0
2021-08-19 15:00:00,137.5,138.17,137.49,137.93,213152.0,137.5,138.17,137.49,137.93,213152.0
2021-08-19 15:30:00,137.94,138.09,136.97,137.38,736369.0,137.94,138.09,136.97,137.38,736369.0
2021-08-20 09:30:00,139.78,141.28,138.38,141.0,1128721.0,139.78,141.28,138.38,141.0,1128721.0
2021-08-20 10:00:00,140.96,141.84,139.0,139.24,677854.0,140.96,141.84,139.0,139.24,677854.0
2021-08-20 10:30:00,139.24,140.05,138.34,138.88,362762.0,139.24,140.05,138.34,138.88,362762.0
2021-08-20 11:00:00,138.88,138.95,137.73,138.28,366992.0,138.88,138.95,137.73,138.28,366992.0
2021-08-20 11:30:00,138.28,138.92,137.78,137.98,286929.0,138.28,138.92,137.78,137.98,286929.0
2021-08-20 12:00:00,138.03,138.64,137.78,137.85,206521.0,138.03,138.64,137.78,137.85,206521.0
2021-08-20 12:30:00,137.86,138.25,137.77,138.15,195167.0,137.86,138.25,137.77,138.15,195167.0
2021-08-20 13:00:00,138.12,138.17,137.29,137.69,270053.0,138.12,138.17,137.29,137.69,270053.0
2021-08-20 13:30:00,137.72,137.79,137.03,137.31,219410.0,137.72,137.79,137.03,137.31,219410.0
2021-08-20 14:00:00,137.31,137.62,136.84,136.93,200466.0,137.31,137.62,136.84,136.93,200466.0
2021-08-20 14:30:00,136.97,137.21,136.67,137.19,187435.0,136.97,137.21,136.67,137.19,187435.0
2021-08-20 15:00:00,137.19,137.27,136.43,137.02,279306.0,137.19,137.27,136.43,137.02,279306.0
2021-08-20 15:30:00,137.0,137.69,136.79,137.65,548121.0,137.0,137.69,136.79,137.65,548121.0
2021-08-23 09:30:00,139.7,140.93,137.86,139.28,692909.0,139.7,140.93,137.86,139.28,692909.0
2021-08-23 10:00:00,139.25,139.32,137.22,137.28,266033.0,139.25,139.32,137.22,137.28,266033.0
2021-08-23 10:30:00,137.31,139.03,137.17,138.53,389773.0,137.31,139.03,137.17,138.53,389773.0
2021-08-23 11:00:00,138.52,138.79,137.8,138.49,274405.0,138.52,138.79,137.8,138.49,274405.0
2021-08-23 11:30:00,138.48,139.86,138.22,139.59,259725.0,138.48,139.86,138.22,139.59,259725.0
2021-08-23 12:00:00,139.68,140.21,139.33,140.17,179966.0,139.68,140.21,139.33,140.17,179966.0
2021-08-23 12:30:00,140.23,140.53,139.78,140.48,281324.0,140.23,140.53,139.78,140.48,281324.0
2021-08-23 13:00:00,140.48,141.54,140.41,141.49,225391.0,140.48,141.54,140.41,141.49,225391.0
2021-08-23 13:30:00,141.48,142.75,141.47,142.71,402587.0,141.48,142.75,141.47,142.71,402587.0
2021-08-23 14:00:00,142.73,142.77,141.52,142.09,296160.0,142.73,142.77,141.52,142.09,296160.0
2021-08-23 14:30:00,142.1,142.3,141.65,141.71,163873.0,142.1,142.3,141.65,141.71,163873.0
2021-08-23 15:00:00,141.72,142.08,141.66,142.01,169935.0,141.72,142.08,141.66,142.01,169935.0
2021-08-23 15:30:00,142.0,143.3,141.96,142.83,734332.0,142.0,143.3,141.96,142.83,734332.0
2021-08-24 09:30:00,149.29,153.91,149.27,151.54,2163020.0,149.29,153.91,149.27,151.54,2163020.0
2021-08-24 10:00:00,151.55,153.52,150.82,152.96,765318.0,151.55,153.52,150.82,152.96,765318.0
2021-08-24 10:30:00,152.92,154.19,152.85,154.11,610408.0,152.92,154.19,152.85,154.11,610408.0
2021-08-24 11:00:00,154.14,155.33,153.41,154.14,491755.0,154.14,155.33,153.41,154.14,491755.0
2021-08-24 11:30:00,154.14,154.98,153.35,154.78,411428.0,154.14,154.98,153.35,154.78,411428.0
2021-08-24 12:00:00,154.75,155.28,154.55,155.03,322519.0,154.75,155.28,154.55,155.03,322519.0
2021-08-24 12:30:00,155.02,155.52,154.83,155.34,280159.0,155.02,155.52,154.83,155.34,280159.0
2021-08-24 13:00:00,155.34,155.41,153.88,154.62,301970.0,155.34,155.41,153.88,154.62,301970.0
2021-08-24 13:30:00,154.62,155.43,154.3,155.41,210182.0,154.62,155.43,154.3,155.41,210182.0
2021-08-24 14:00:00,155.39,155.39,154.6,154.74,166685.0,155.39,155.39,154.6,154.74,166685.0
2021-08-24 14:30:00,154.75,155.19,154.58,155.09,200981.0,154.75,155.19,154.58,155.09,200981.0
2021-08-24 15:00:00,155.07,155.83,154.96,155.75,268512.0,155.07,155.83,154.96,155.75,268512.0
2021-08-24 15:30:00,155.79,155.8,154.6,155.12,654798.0,155.79,155.8,154.6,155.12,654798.0
2021-08-25 09:30:00,152.41,152.89,150.09,151.82,998608.0,152.41,152.89,150.09,151.82,998608.0
2021-08-25 10:00:00,151.84,153.08,151.4,152.9,332336.0,151.84,153.08,151.4,152.9,332336.0
2021-08-25 10:30:00,152.97,153.78,152.57,153.37,197007.0,152.97,153.78,152.57,153.37,197007.0
2021-08-25 11:00:00,153.38,153.71,152.59,153.66,146801.0,153.38,153.71,152.59,153.66,146801.0
2021-08-25 11:30:00,153.58,154.05,153.0,153.04,117929.0,153.58,154.05,153.0,153.04,117929.0
2021-08-25 12:00:00,153.04,153.11,152.27,152.54,113591.0,153.04,153.11,152.27,152.54,113591.0
2021-08-25 12:30:00,152.54,152.71,152.11,152.61,76351.0,152.54,152.71,152.11,152.61,76351.0
2021-08-25 13:00:00,152.56,152.99,152.17,152.72,114660.0,152.56,152.99,152.17,152.72,114660.0
2021-08-25 13:30:00,152.7,153.44,152.7,153.4,123764.0,152.7,153.44,152.7,153.4,123764.0
2021-08-25 14:00:00,153.42,154.04,153.37,153.89,102558.0,153.42,154.04,153.37,153.89,102558.0
2021-08-25 14:30:00,153.87,154.56,153.7,154.55,114196.0,153.87,154.56,153.7,154.55,114196.0
2021-08-25 15:00:00,154.51,154.63,154.16,154.53,184715.0,154.51,154.63,154.16,154.53,184715.0
2021-08-25 15:30:00,154.54,155.32,154.52,155.2,516406.0,154.54,155.32,154.52,155.2,516406.0
2021-08-26 09:30:00,154.93,158.37,154.54,156.89,943117.0,154.93,158.37,154.54,156.89,943117.0
2021-08-26 10:00:00,156.88,157.01,155.57,156.18,243179.0,156.88,157.01,155.57,156.18,243179.0
2021-08-26 10:30:00,156.19,156.7,154.64,155.03,263521.0,156.19,156.7,154.64,155.03,263521.0
2021-08-26 11:00:00,155.01,155.55,154.16,155.29,265145.0,155.01,155.55,154.16,155.29,265145.0
2021-08-26 11:30:00,155.33,155.8,155.1,155.41,137391.0,155.33,155.8,155.1,155.41,137391.0
2021-08-26 12:00:00,155.41,156.06,155.17,156.06,190488.0,155.41,156.06,155.17,156.06,190488.0
2021-08-26 12:30:00,155.98,156.5,155.65,156.42,129094.0,155.98,156.5,155.65,156.42,129094.0
2021-08-26 13:00:00,156.45,156.55,154.76,154.86,203645.0,156.45,156.55,154.76,154.86,203645.0
2021-08-26 13:30:00,154.9,155.41,154.7,155.13,98100.0,154.9,155.41,154.7,155.13,98100.0
2021-08-26 14:00:00,155.16,155.46,155.0,155.24,151331.0,155.16,155.46,155.0,155.24,151331.0
2021-08-26 14:30:00,155.28,155.42,154.38,154.54,114657.0,155.28,155.42,154.38,154.54,114657.0
2021-08-26 15:00:00,154.5,154.5,153.78,154.33,121656.0,154.5,154.5,153.78,154.33,121656.0
2021-08-26 15:30:00,154.36,154.88,154.14,154.43,238153.0,154.36,154.88,154.14,154.43,238153.0
2021-08-27 09:30:00,153.55,154.48,151.89,152.68,539920.0,153.55,154.48,151.89,152.68,539920.0
2021-08-27 10:00:00,152.64,154.48,152.26,154.13,258256.0,152.64,154.48,152.26,154.13,258256.0
2021-08-27 10:30:00,154.18,155.08,153.91,154.4,235752.0,154.18,155.08,153.91,154.4,235752.0
2021-08-27 11:00:00,154.45,154.6,153.15,153.3,164546.0,154.45,154.6,153.15,153.3,164546.0
2021-08-27 11:30:00,153.27,153.84,153.06,153.34,141522.0,153.27,153.84,153.06,153.34,141522.0
2021-08-27 12:00:00,153.34,153.42,152.73,152.85,130601.0,153.34,153.42,152.73,152.85,130601.0
2021-08-27 12:30:00,152.8,152.97,152.52,152.6,117913.0,152.8,152.97,152.52,152.6,117913.0
2021-08-27 13:00:00,152.61,153.0,152.37,152.54,80657.0,152.61,153.0,152.37,152.54,80657.0
2021-08-27 13:30:00,152.57,152.93,152.48,152.72,53503.0,152.57,152.93,152.48,152.72,53503.0
2021-08-27 14:00:00,152.74,152.82,151.96,152.13,162807.0,152.74,152.82,151.96,152.13,162807.0
2021-08-27 14:30:00,152.11,153.9,152.03,153.8,139819.0,152.11,153.9,152.03,153.8,139819.0
2021-08-27 15:00:00,153.8,154.2,153.11,153.14,148754.0,153.8,154.2,153.11,153.14,148754.0
2021-08-27 15:30:00,153.1,153.32,152.85,153.26,291087.0,153.1,153.32,152.85,153.26,291087.0
2021-08-30 09:30:00,154.2,154.62,151.74,152.42,558632.0,154.2,154.62,151.74,152.42,558632.0
2021-08-30 10:00:00,152.31,152.37,150.16,150.49,378798.0,152.31,152.37,150.16,150.49,378798.0
2021-08-30 10:30:00,150.5,151.52,150.4,151.4,371412.0,150.5,151.52,150.4,151.4,371412.0
2021-08-30 11:00:00,151.41,152.31,150.86,152.02,273709.0,151.41,152.31,150.86,152.02,273709.0
2021-08-30 11:30:00,152.07,152.31,151.58,151.79,314584.0,152.07,152.31,151.58,151.79,314584.0
2021-08-30 12:00:00,151.79,152.53,151.61,152.31,157079.0,151.79,152.53,151.61,152.31,157079.0
2021-08-30 12:30:00,152.29,152.57,152.1,152.5,102540.0,152.29,152.57,152.1,152.5,102540.0
2021-08-30 13:00:00,152.48,152.5,151.92,152.27,66651.0,152.48,152.5,151.92,152.27,66651.0
2021-08-30 13:30:00,152.28,153.3,152.24,153.3,140055.0,152.28,153.3,152.24,153.3,140055.0
2021-08-30 14:00:00,153.28,153.35,152.81,153.08,94139.0,153.28,153.35,152.81,153.08,94139.0
2021-08-30 14:30:00,153.08,153.67,153.02,153.61,230843.0,153.08,153.67,153.02,153.61,230843.0
2021-08-30 15:00:00,153.62,153.69,152.74,152.79,151908.0,153.62,153.69,152.74,152.79,151908.0
2021-08-30 15:30:00,152.77,153.4,152.76,153.18,247997.0,152.77,153.4,152.76,153.18,247997.0
2021-08-31 09:30:00,155.54,157.0,153.6,154.52,781764.0,155.54,157.0,153.6,154.52,781764.0
2021-08-31 10:00:00,154.57,155.04,153.48,154.04,350567.0,154.57,155.04,153.48,154.04,350567.0
2021-08-31 10:30:00,153.93,154.77,153.36,154.72,228259.0,153.93,154.77,153.36,154.72,228259.0
2021-08-31 11:00:00,154.68,154.95,154.18,154.43,200601.0,154.68,154.95,154.18,154.43,200601.0
2021-08-31 11:30:00,154.5,155.48,154.33,155.41,157157.0,154.5,155.48,154.33,155.41,157157.0
2021-08-31 12:00:00,155.37,156.23,155.04,156.09,208510.0,155.37,156.23,155.04,156.09,208510.0
2021-08-31 12:30:00,156.06,156.33,155.68,156.22,143226.0,156.06,156.33,155.68,156.22,143226.0
2021-08-31 13:00:00,156.19,156.87,156.19,156.69,149405.0,156.19,156.87,156.19,156.69,149405.0
2021-08-31 13:30:00,156.67,156.76,156.27,156.6,99392.0,156.67,156.76,156.27,156.6,99392.0
2021-08-31 14:00:00,156.6,156.87,156.2,156.67,101425.0,156.6,156.87,156.2,156.67,101425.0
2021-08-31 14:30:00,156.71,156.71,156.12,156.14,100065.0,156.71,156.71,156.12,156.14,100065.0
2021-08-31 15:00:00,156.15,156.5,155.99,155.99,138982.0,156.15,156.5,155.99,155.99,138982.0
2021-08-31 15:30:00,156.01,157.25,155.46,157.02,640369.0,156.01,157.25,155.46,157.02,640369.0
2021-09-01 09:30:00,158.88,162.58,158.58,161.85,1047871.0,158.88,162.58,158.58,161.85,1047871.0
2021-09-01 10:00:00,161.81,163.98,161.27,163.0,525678.0,161.81,163.98,161.27,163.0,525678.0
2021-09-01 10:30:00,163.04,163.48,161.95,162.57,413106.0,163.04,163.48,161.95,162.57,413106.0
2021-09-01 11:00:00,162.57,163.5,162.25,162.66,305883.0,162.57,163.5,162.25,162.66,305883.0
2021-09-01 11:30:00,162.74,164.77,162.57,164.74,413320.0,162.74,164.77,162.57,164.74,413320.0
2021-09-01 12:00:00,164.72,166.49,164.29,166.39,705019.0,164.72,166.49,164.29,166.39,705019.0
2021-09-01 12:30:00,166.43,166.48,165.38,166.22,428201.0,166.43,166.48,165.38,166.22,428201.0
2021-09-01 13:00:00,166.13,166.31,165.52,165.95,157992.0,166.13,166.31,165.52,165.95,157992.0
2021-09-01 13:30:00,165.92,166.04,165.02,165.07,233078.0,165.92,166.04,165.02,165.07,233078.0
2021-09-01 14:00:00,165.16,165.72,164.98,165.62,204997.0,165.16,165.72,164.98,165.62,204997.0
2021-09-01 14:30:00,165.61,165.61,165.04,165.4,277622.0,165.61,165.61,165.04,165.4,277622.0
2021-09-01 15:00:00,165.4,165.75,164.8,165.33,209429.0,165.4,165.75,164.8,165.33,209429.0
2021-09-01 15:30:00,165.33,165.5,164.43,165.17,616768.0,165.33,165.5,164.43,165.17,616768.0
2021-09-02 09:30:00,165.86,166.38,163.71,163.94,1076185.0,165.86,166.38,163.71,163.94,1076185.0
2021-09-02 10:00:00,163.94,164.98,163.33,163.76,459417.0,163.94,164.98,163.33,163.76,459417.0
2021-09-02 10:30:00,163.74,164.8,163.5,164.13,288473.0,163.74,164.8,163.5,164.13,288473.0
2021-09-02 11:00:00,164.09,164.94,163.95,164.27,182729.0,164.09,164.94,163.95,164.27,182729.0
2021-09-02 11:30:00,164.26,164.62,163.18,163.21,240930.0,164.26,164.62,163.18,163.21,240930.0
2021-09-02 12:00:00,163.21,163.28,162.36,162.57,355873.0,163.21,163.28,162.36,162.57,355873.0
2021-09-02 12:30:00,162.52,162.73,161.93,162.16,220066.0,162.52,162.73,161.93,162.16,220066.0
2021-09-02 13:00:00,162.18,162.43,161.65,161.79,202544.0,162.18,162.43,161.65,161.79,202544.0
2021-09-02 13:30:00,161.76,162.4,161.73,161.82,170992.0,161.76,162.4,161.73,161.82,170992.0
2021-09-02 14:00:00,161.85,162.11,161.24,162.04,150094.0,161.85,162.11,161.24,162.04,150094.0
2021-09-02 14:30:00,162.04,162.5,161.96,162.4,104371.0,162.04,162.5,161.96,162.4,104371.0
2021-09-02 15:00:00,162.45,162.76,162.32,162.39,145823.0,162.45,162.76,162.32,162.39,145823.0
2021-09-02 15:30:00,162.37,162.43,161.84,162.38,483106.0,162.37,162.43,161.84,162.38,483106.0
2021-09-03 09:30:00,161.94,164.46,161.41,164.17,464841.0,161.94,164.46,161.41,164.17,464841.0
2021-09-03 10:00:00,164.16,164.68,162.7,163.09,261614.0,164.16,164.68,162.7,163.09,261614.0
2021-09-03 10:30:00,163.1,163.28,162.33,163.14,162249.0,163.1,163.28,162.33,163.14,162249.0
2021-09-03 11:00:00,163.12,163.2,161.78,162.01,178902.0,163.12,163.2,161.78,162.01,178902.0
2021-09-03 11:30:00,162.07,162.36,161.57,161.92,108560.0,162.07,162.36,161.57,161.92,108560.0
2021-09-03 12:00:00,161.87,162.19,161.57,162.17,143698.0,161.87,162.19,161.57,162.17,143698.0
2021-09-03 12:30:00,162.19,162.6,162.0,162.31,96636.0,162.19,162.6,162.0,162.31,96636.0
2021-09-03 13:00:00,162.22,162.44,162.03,162.31,100106.0,162.22,162.44,162.03,162.31,100106.0
2021-09-03 13:30:00,162.33,162.52,162.25,162.46,82765.0,162.33,162.52,162.25,162.46,82765.0
2021-09-03 14:00:00,162.48,162.51,162.26,162.33,94896.0,162.48,162.51,162.26,162.33,94896.0
2021-09-03 14:30:00,162.35,162.87,162.23,162.81,107718.0,162.35,162.87,162.23,162.81,107718.0
2021-09-03 15:00:00,162.81,162.81,162.44,162.47,83062.0,162.81,162.81,162.44,162.47,83062.0
2021-09-03 15:30:00,162.47,163.08,162.42,162.97,330425.0,162.47,163.08,162.42,162.97,330425.0
2021-09-07 09:30:00,167.57,169.8,166.8,168.25,1212849.0,167.57,169.8,166.8,168.25,1212849.0
2021-09-07 10:00:00,168.29,169.59,166.85,167.39,529557.0,168.29,169.59,166.85,167.39,529557.0
2021-09-07 10:30:00,167.45,167.79,166.86,167.25,364870.0,167.45,167.79,166.86,167.25,364870.0
2021-09-07 11:00:00,167.24,167.24,165.95,166.89,350053.0,167.24,167.24,165.95,166.89,350053.0
2021-09-07 11:30:00,166.92,167.4,166.57,167.38,239619.0,166.92,167.4,166.57,167.38,239619.0
2021-09-07 12:00:00,167.37,167.56,166.24,166.59,174781.0,167.37,167.56,166.24,166.59,174781.0
2021-09-07 12:30:00,166.6,167.52,166.55,167.47,139097.0,166.6,167.52,166.55,167.47,139097.0
2021-09-07 13:00:00,167.47,167.48,166.57,166.97,249903.0,167.47,167.48,166.57,166.97,249903.0
2021-09-07 13:30:00,167.0,167.68,166.99,167.18,139746.0,167.0,167.68,166.99,167.18,139746.0
2021-09-07 14:00:00,167.24,167.69,167.23,167.61,131117.0,167.24,167.69,167.23,167.61,131117.0
2021-09-07 14:30:00,167.66,168.1,166.9,167.2,195882.0,167.66,168.1,166.9,167.2,195882.0
2021-09-07 15:00:00,167.25,167.42,166.87,166.9,198926.0,167.25,167.42,166.87,166.9,198926.0
2021-09-07 15:30:00,166.89,166.9,166.27,166.68,455219.0,166.89,166.9,166.27,166.68,455219.0
2021-09-08 09:30:00,166.65,167.78,164.22,164.46,451221.0,166.65,167.78,164.22,164.46,451221.0
2021-09-08 10:00:00,164.52,164.99,163.56,163.83,225082.0,164.52,164.99,163.56,163.83,225082.0
2021-09-08 10:30:00,163.71,163.85,162.33,163.28,411861.0,163.71,163.85,162.33,163.28,411861.0
2021-09-08 11:00:00,163.22,163.7,162.35,162.38,234289.0,163.22,163.7,162.35,162.38,234289.0
2021-09-08 11:30:00,162.37,162.99,161.69,161.85,183284.0,162.37,162.99,161.69,161.85,183284.0
2021-09-08 12:00:00,161.83,161.92,161.3,161.53,185235.0,161.83,161.92,161.3,161.53,185235.0
2021-09-08 12:30:00,161.51,161.92,161.4,161.67,126543.0,161.51,161.92,161.4,161.67,126543.0
2021-09-08 13:00:00,161.66,162.09,161.65,161.84,127815.0,161.66,162.09,161.65,161.84,127815.0
2021-09-08 13:30:00,161.83,162.04,161.51,161.61,104657.0,161.83,162.04,161.51,161.61,104657.0
2021-09-08 14:00:00,161.6,162.01,161.51,161.71,136473.0,161.6,162.01,161.51,161.71,136473.0
2021-09-08 14:30:00,161.71,162.8,161.7,162.34,119198.0,161.71,162.8,161.7,162.34,119198.0
2021-09-08 15:00:00,162.36,162.61,162.3,162.31,137352.0,162.36,162.61,162.3,162.31,137352.0
2021-09-08 15:30:00,162.34,162.97,162.28,162.72,369192.0,162.34,162.97,162.28,162.72,369192.0
2021-09-09 09:30:00,159.41,163.49,158.67,163.08,516487.0,159.41,163.49,158.67,163.08,516487.0
2021-09-09 10:00:00,163.06,164.45,162.75,163.99,281375.0,163.06,164.45,162.75,163.99,281375.0
2021-09-09 10:30:00,163.94,164.95,163.77,164.88,203135.0,163.94,164.95,163.77,164.88,203135.0
2021-09-09 11:00:00,164.88,165.25,164.01,164.05,199618.0,164.88,165.25,164.01,164.05,199618.0
2021-09-09 11:30:00,164.05,164.29,163.5,163.86,130596.0,164.05,164.29,163.5,163.86,130596.0
2021-09-09 12:00:00,163.9,164.3,163.86,164.09,78991.0,163.9,164.3,163.86,164.09,78991.0
2021-09-09 12:30:00,164.1,164.44,163.7,163.74,74417.0,164.1,164.44,163.7,163.74,74417.0
2021-09-09 13:00:00,163.74,164.1,163.07,163.48,105293.0,163.74,164.1,163.07,163.48,105293.0
2021-09-09 13:30:00,163.53,163.55,162.6,163.13,140967.0,163.53,163.55,162.6,163.13,140967.0
2021-09-09 14:00:00,163.11,163.88,162.85,163.72,170959.0,163.11,163.88,162.85,163.72,170959.0
2021-09-09 14:30:00,163.73,164.06,163.44,163.46,110418.0,163.73,164.06,163.44,163.46,110418.0
2021-09-09 15:00:00,163.49,164.1,163.4,163.97,140755.0,163.49,164.1,163.4,163.97,140755.0
2021-09-09 15:30:00,163.99,164.18,163.45,163.65,231203.0,163.99,164.18,163.45,163.65,231203.0
2021-09-10 09:30:00,166.53,168.74,166.22,167.33,532047.0,166.53,168.74,166.22,167.33,532047.0
2021-09-10 10:00:00,167.33,167.8,166.32,166.96,302698.0,167.33,167.8,166.32,166.96,302698.0
2021-09-10 10:30:00,166.89,166.95,165.75,166.63,220192.0,166.89,166.95,165.75,166.63,220192.0
2021-09-10 11:00:00,166.7,166.93,166.09,166.58,136505.0,166.7,166.93,166.09,166.58,136505.0
2021-09-10 11:30:00,166.58,166.82,165.98,166.56,106416.0,166.58,166.82,165.98,166.56,106416.0
2021-09-10 12:00:00,166.54,166.75,166.23,166.59,106474.0,166.54,166.75,166.23,166.59,106474.0
2021-09-10 12:30:00,166.61,167.28,166.48,166.68,259625.0,166.61,167.28,166.48,166.68,259625.0
2021-09-10 13:00:00,166.69,166.87,165.86,166.06,119504.0,166.69,166.87,165.86,166.06,119504.0
2021-09-10 13:30:00,166.03,166.38,165.82,166.37,75565.0,166.03,166.38,165.82,166.37,75565.0
2021-09-10 14:00:00,166.37,166.45,165.35,165.36,84146.0,166.37,166.45,165.35,165.36,84146.0
2021-09-10 14:30:00,165.39,165.51,165.14,165.15,90026.0,165.39,165.51,165.14,165.15,90026.0
2021-09-10 15:00:00,165.18,165.2,163.66,163.73,154683.0,165.18,165.2,163.66,163.73,154683.0
2021-09-10 15:30:00,163.71,164.27,163.42,164.1,384763.0,163.71,164.27,163.42,164.1,384763.0
2021-09-13 09:30:00,163.39,163.88,161.44,163.0,461871.0,163.39,163.88,161.44,163.0,461871.0
2021-09-13 10:00:00,162.96,163.45,161.44,163.19,262751.0,162.96,163.45,161.44,163.19,262751.0
2021-09-13 10:30:00,163.17,164.2,162.45,163.99,156072.0,163.17,164.2,162.45,163.99,156072.0
2021-09-13 11:00:00,163.99,164.91,163.51,163.89,247117.0,163.99,164.91,163.51,163.89,247117.0
2021-09-13 11:30:00,163.89,164.29,163.63,164.29,101400.0,163.89,164.29,163.63,164.29,101400.0
2021-09-13 12:00:00,164.25,164.78,164.07,164.6,112890.0,164.25,164.78,164.07,164.6,112890.0
2021-09-13 12:30:00,164.6,165.16,164.56,164.56,153131.0,164.6,165.16,164.56,164.56,153131.0
2021-09-13 13:00:00,164.63,164.71,163.67,163.89,89649.0,164.63,164.71,163.67,163.89,89649.0
2021-09-13 13:30:00,163.84,163.95,163.42,163.52,90340.0,163.84,163.95,163.42,163.52,90340.0
2021-09-13 14:00:00,163.53,163.78,163.03,163.11,85260.0,163.53,163.78,163.03,163.11,85260.0
2021-09-13 14:30:00,163.04,163.37,162.79,163.29,77359.0,163.04,163.37,162.79,163.29,77359.0
2021-09-13 15:00:00,163.31,163.4,162.64,163.3,90782.0,163.31,163.4,162.64,163.3,90782.0
2021-09-13 15:30:00,163.28,163.41,163.01,163.26,224358.0,163.28,163.41,163.01,163.26,224358.0
2021-09-14 09:30:00,162.44,163.95,162.24,162.96,388493.0,162.44,163.95,162.24,162.96,388493.0
2021-09-14 10:00:00,162.99,162.99,161.08,161.3,399495.0,162.99,162.99,161.08,161.3,399495.0
2021-09-14 10:30:00,161.3,161.35,160.55,160.81,295595.0,161.3,161.35,160.55,160.81,295595.0
2021-09-14 11:00:00,160.84,161.18,160.43,161.06,170275.0,160.84,161.18,160.43,161.06,170275.0
2021-09-14 11:30:00,161.01,161.53,160.64,161.47,120059.0,161.01,161.53,160.64,161.47,120059.0
2021-09-14 12:00:00,161.44,161.75,161.26,161.36,64311.0,161.44,161.75,161.26,161.36,64311.0
2021-09-14 12:30:00,161.38,161.77,161.31,161.56,78069.0,161.38,161.77,161.31,161.56,78069.0
2021-09-14 13:00:00,161.57,161.61,160.97,161.29,62727.0,161.57,161.61,160.97,161.29,62727.0
2021-09-14 13:30:00,161.29,161.34,161.0,161.25,43428.0,161.29,161.34,161.0,161.25,43428.0
2021-09-14 14:00:00,161.26,161.4,160.9,161.04,67105.0,161.26,161.4,160.9,161.04,67105.0
2021-09-14 14:30:00,161.03,161.22,160.61,161.03,112927.0,161.03,161.22,160.61,161.03,112927.0
2021-09-14 15:00:00,161.07,161.1,160.63,160.68,91965.0,161.07,161.1,160.63,160.68,91965.0
2021-09-14 15:30:00,160.63,160.69,160.11,160.64,336290.0,160.63,160.69,160.11,160.64,336290.0
2021-09-15 09:30:00,159.0,160.58,158.69,160.09,484400.0,159.0,160.58,158.69,160.09,484400.0
2021-09-15 10:00:00,160.13,160.84,159.4,159.97,274590.0,160.13,160.84,159.4,159.97,274590.0
2021-09-15 10:30:00,159.96,161.29,159.96,160.39,225105.0,159.96,161.29,159.96,160.39,225105.0
2021-09-15 11:00:00,160.39,160.53,160.02,160.15,152125.0,160.39,160.53,160.02,160.15,152125.0
2021-09-15 11:30:00,160.19,160.26,158.77,158.81,243729.0,160.19,160.26,158.77,158.81,243729.0
2021-09-15 12:00:00,158.77,158.98,157.99,158.95,181448.0,158.77,158.98,157.99,158.95,181448.0
2021-09-15 12:30:00,158.92,160.0,158.91,160.0,80098.0,158.92,160.0,158.91,160.0,80098.0
2021-09-15 13:00:00,159.94,160.26,159.83,160.14,64775.0,159.94,160.26,159.83,160.14,64775.0
2021-09-15 13:30:00,160.17,160.34,159.9,160.03,52826.0,160.17,160.34,159.9,160.03,52826.0
2021-09-15 14:00:00,160.01,160.88,159.98,160.63,106369.0,160.01,160.88,159.98,160.63,106369.0
2021-09-15 14:30:00,160.66,161.39,160.64,161.18,106682.0,160.66,161.39,160.64,161.18,106682.0
2021-09-15 15:00:00,161.22,161.65,161.11,161.49,108397.0,161.22,161.65,161.11,161.49,108397.0
2021-09-15 15:30:00,161.45,162.41,161.36,161.64,331496.0,161.45,162.41,161.36,161.64,331496.0
2021-09-16 09:30:00,158.83,160.19,157.69,158.48,550385.0,158.83,160.19,157.69,158.48,550385.0
2021-09-16 10:00:00,158.47,159.67,158.17,159.27,272934.0,158.47,159.67,158.17,159.27,272934.0
2021-09-16 10:30:00,159.3,160.3,159.13,159.42,174508.0,159.3,160.3,159.13,159.42,174508.0
2021-09-16 11:00:00,159.42,159.59,158.53,159.15,127231.0,159.42,159.59,158.53,159.15,127231.0
2021-09-16 11:30:00,159.21,159.72,158.86,159.68,124549.0,159.21,159.72,158.86,159.68,124549.0
2021-09-16 12:00:00,159.71,160.17,159.36,159.4,116783.0,159.71,160.17,159.36,159.4,116783.0
2021-09-16 12:30:00,159.36,159.56,159.0,159.08,68392.0,159.36,159.56,159.0,159.08,68392.0
2021-09-16 13:00:00,159.07,159.56,159.04,159.48,72631.0,159.07,159.56,159.04,159.48,72631.0
2021-09-16 13:30:00,159.49,159.94,159.31,159.88,79441.0,159.49,159.94,159.31,159.88,79441.0
2021-09-16 14:00:00,159.88,160.18,159.64,160.12,65552.0,159.88,160.18,159.64,160.12,65552.0
2021-09-16 14:30:00,160.14,160.38,159.98,160.04,69090.0,160.14,160.38,159.98,160.04,69090.0
2021-09-16 15:00:00,160.02,160.43,159.85,159.98,83495.0,160.02,160.43,159.85,159.98,83495.0
2021-09-16 15:30:00,160.01,160.1,159.39,159.57,281595.0,160.01,160.1,159.39,159.57,281595.0
2021-09-17 09:30:00,163.27,163.7,162.09,162.22,659734.0,163.27,163.7,162.09,162.22,659734.0
2021-09-17 10:00:00,162.13,163.33,161.71,163.1,262732.0,162.13,163.33,161.71,163.1,262732.0
2021-09-17 10:30:00,163.1,163.1,161.22,161.46,163390.0,163.1,163.1,161.22,161.46,163390.0
2021-09-17 11:00:00,161.38,162.22,160.88,161.86,147545.0,161.38,162.22,160.88,161.86,147545.0
2021-09-17 11:30:00,161.87,161.87,160.8,161.26,98197.0,161.87,161.87,160.8,161.26,98197.0
2021-09-17 12:00:00,161.32,162.2,161.3,162.04,91598.0,161.32,162.2,161.3,162.04,91598.0
2021-09-17 12:30:00,162.0,162.49,161.95,162.25,70587.0,162.0,162.49,161.95,162.25,70587.0
2021-09-17 13:00:00,162.37,162.39,161.71,161.91,65704.0,162.37,162.39,161.71,161.91,65704.0
2021-09-17 13:30:00,161.95,161.96,161.13,161.32,72957.0,161.95,161.96,161.13,161.32,72957.0
2021-09-17 14:00:00,161.28,161.67,161.13,161.15,59561.0,161.28,161.67,161.13,161.15,59561.0
2021-09-17 14:30:00,161.12,161.28,160.85,161.22,82008.0,161.12,161.28,160.85,161.22,82008.0
2021-09-17 15:00:00,161.27,161.8,161.16,161.69,78051.0,161.27,161.8,161.16,161.69,78051.0
2021-09-17 15:30:00,161.69,163.18,161.69,162.24,686014.0,161.69,163.18,161.69,162.24,686014.0
2021-09-20 09:30:00,158.13,158.59,156.1,156.86,800743.0,158.13,158.59,156.1,156.86,800743.0
2021-09-20 10:00:00,156.78,157.45,155.62,155.83,290160.0,156.78,157.45,155.62,155.83,290160.0
2021-09-20 10:30:00,155.88,156.07,155.09,155.3,257795.0,155.88,156.07,155.09,155.3,257795.0
2021-09-20 11:00:00,155.29,156.2,155.27,155.66,182662.0,155.29,156.2,155.27,155.66,182662.0
2021-09-20 11:30:00,155.6,155.6,154.18,154.36,237812.0,155.6,155.6,154.18,154.36,237812.0
2021-09-20 12:00:00,154.31,154.48,153.25,153.63,258450.0,154.31,154.48,153.25,153.63,258450.0
2021-09-20 12:30:00,153.62,154.15,153.15,154.05,157471.0,153.62,154.15,153.15,154.05,157471.0
2021-09-20 13:00:00,154.02,154.4,153.4,154.34,173933.0,154.02,154.4,153.4,154.34,173933.0
2021-09-20 13:30:00,154.31,154.7,153.59,153.73,149222.0,154.31,154.7,153.59,153.73,149222.0
2021-09-20 14:00:00,153.75,153.83,152.85,153.07,180853.0,153.75,153.83,152.85,153.07,180853.0
2021-09-20 14:30:00,153.08,153.4,152.57,153.08,181815.0,153.08,153.4,152.57,153.08,181815.0
2021-09-20 15:00:00,153.02,153.32,152.52,153.32,274846.0,153.02,153.32,152.52,153.32,274846.0
2021-09-20 15:30:00,153.3,154.66,153.3,154.5,648709.0,153.3,154.66,153.3,154.5,648709.0
2021-09-21 09:30:00,156.0,157.97,155.5,157.09,432656.0,156.0,157.97,155.5,157.09,432656.0
2021-09-21 10:00:00,157.1,157.21,156.13,156.8,301287.0,157.1,157.21,156.13,156.8,301287.0
2021-09-21 10:30:00,156.84,157.72,156.57,157.14,236542.0,156.84,157.72,156.57,157.14,236542.0
2021-09-21 11:00:00,157.07,157.67,156.66,156.77,121373.0,157.07,157.67,156.66,156.77,121373.0
2021-09-21 11:30:00,156.81,157.84,156.77,157.73,141709.0,156.81,157.84,156.77,157.73,141709.0
2021-09-21 12:00:00,157.81,158.23,157.13,157.31,71061.0,157.81,158.23,157.13,157.31,71061.0
2021-09-21 12:30:00,157.26,157.77,157.13,157.51,60979.0,157.26,157.77,157.13,157.51,60979.0
2021-09-21 13:00:00,157.48,157.57,156.95,157.06,37270.0,157.48,157.57,156.95,157.06,37270.0
2021-09-21 13:30:00,157.01,157.41,156.9,157.06,32921.0,157.01,157.41,156.9,157.06,32921.0
2021-09-21 14:00:00,157.17,157.35,156.94,157.04,33908.0,157.17,157.35,156.94,157.04,33908.0
2021-09-21 14:30:00,157.02,157.75,156.99,157.37,88686.0,157.02,157.75,156.99,157.37,88686.0
2021-09-21 15:00:00,157.4,157.71,157.07,157.33,41497.0,157.4,157.71,157.07,157.33,41497.0
2021-09-21 15:30:00,157.36,157.47,156.68,156.71,260243.0,157.36,157.47,156.68,156.71,260243.0
2021-09-22 09:30:00,158.11,161.65,158.11,161.12,345836.0,158.11,161.65,158.11,161.12,345836.0
2021-09-22 10:00:00,161.23,161.75,160.79,160.82,202353.0,161.23,161.75,160.79,160.82,202353.0
2021-09-22 10:30:00,160.75,160.91,159.72,159.97,249899.0,160.75,160.91,159.72,159.97,249899.0
2021-09-22 11:00:00,159.97,161.51,159.72,161.49,192327.0,159.97,161.51,159.72,161.49,192327.0
2021-09-22 11:30:00,161.49,161.75,161.0,161.35,153252.0,161.49,161.75,161.0,161.35,153252.0
2021-09-22 12:00:00,161.35,161.35,160.21,160.36,74058.0,161.35,161.35,160.21,160.36,74058.0
2021-09-22 12:30:00,160.43,160.82,160.36,160.41,50395.0,160.43,160.82,160.36,160.41,50395.0
2021-09-22 13:00:00,160.38,160.39,159.52,159.76,76568.0,160.38,160.39,159.52,159.76,76568.0
2021-09-22 13:30:00,159.78,160.19,159.7,159.92,63415.0,159.78,160.19,159.7,159.92,63415.0
2021-09-22 14:00:00,159.9,160.89,159.65,160.89,123129.0,159.9,160.89,159.65,160.89,123129.0
2021-09-22 14:30:00,160.84,160.91,159.08,159.42,186096.0,160.84,160.91,159.08,159.42,186096.0
2021-09-22 15:00:00,159.38,160.27,158.95,159.2,355452.0,159.38,160.27,158.95,159.2,355452.0
2021-09-22 15:30:00,159.17,160.37,159.1,159.91,323722.0,159.17,160.37,159.1,159.91,323722.0
2021-09-23 09:30:00,160.95,162.28,157.51,159.28,458937.0,160.95,162.28,157.51,159.28,458937.0
2021-09-23 10:00:00,159.19,160.47,158.65,158.65,238714.0,159.19,160.47,158.65,158.65,238714.0
2021-09-23 10:30:00,158.65,159.21,158.1,159.0,177356.0,158.65,159.21,158.1,159.0,177356.0
2021-09-23 11:00:00,159.0,159.59,158.57,159.58,150237.0,159.0,159.59,158.57,159.58,150237.0
2021-09-23 11:30:00,159.59,159.9,158.91,158.92,145937.0,159.59,159.9,158.91,158.92,145937.0
2021-09-23 12:00:00,158.98,159.0,158.31,158.78,98904.0,158.98,159.0,158.31,158.78,98904.0
2021-09-23 12:30:00,158.77,158.94,158.44,158.62,93881.0,158.77,158.94,158.44,158.62,93881.0
2021-09-23 13:00:00,158.63,159.39,158.52,159.39,60071.0,158.63,159.39,158.52,159.39,60071.0
2021-09-23 13:30:00,159.33,159.7,159.1,159.65,55956.0,159.33,159.7,159.1,159.65,55956.0
2021-09-23 14:00:00,159.56,159.84,159.34,159.79,74116.0,159.56,159.84,159.34,159.79,74116.0
2021-09-23 14:30:00,159.81,160.14,159.53,160.03,96872.0,159.81,160.14,159.53,160.03,96872.0
2021-09-23 15:00:00,160.02,160.23,159.81,160.21,61577.0,160.02,160.23,159.81,160.21,61577.0
2021-09-23 15:30:00,160.19,160.71,160.14,160.5,210111.0,160.19,160.71,160.14,160.5,210111.0
2021-09-24 09:30:00,158.86,159.46,156.57,157.27,608851.0,158.86,159.46,156.57,157.27,608851.0
2021-09-24 10:00:00,157.29,157.91,156.51,157.38,277072.0,157.29,157.91,156.51,157.38,277072.0
2021-09-24 10:30:00,157.38,157.6,156.87,157.27,125783.0,157.38,157.6,156.87,157.27,125783.0
2021-09-24 11:00:00,157.24,157.24,156.55,156.87,106860.0,157.24,157.24,156.55,156.87,106860.0
2021-09-24 11:30:00,156.86,157.48,156.81,157.43,79989.0,156.86,157.48,156.81,157.43,79989.0
2021-09-24 12:00:00,157.39,157.84,157.2,157.72,86743.0,157.39,157.84,157.2,157.72,86743.0
2021-09-24 12:30:00,157.7,157.74,156.9,156.97,110632.0,157.7,157.74,156.9,156.97,110632.0
2021-09-24 13:00:00,156.98,157.24,156.59,156.85,87241.0,156.98,157.24,156.59,156.85,87241.0
2021-09-24 13:30:00,156.85,156.95,156.34,156.4,94762.0,156.85,156.95,156.34,156.4,94762.0
2021-09-24 14:00:00,156.4,156.49,155.9,156.27,93669.0,156.4,156.49,155.9,156.27,93669.0
2021-09-24 14:30:00,156.22,156.57,156.11,156.5,66561.0,156.22,156.57,156.11,156.5,66561.0
2021-09-24 15:00:00,156.54,156.57,156.07,156.15,75937.0,156.54,156.57,156.07,156.15,75937.0
2021-09-24 15:30:00,156.17,156.67,156.14,156.57,339692.0,156.17,156.67,156.14,156.57,339692.0
2021-09-27 09:30:00,156.25,156.25,153.05,154.92,406677.0,156.25,156.25,153.05,154.92,406677.0
2021-09-27 10:00:00,154.93,156.15,154.75,155.59,183059.0,154.93,156.15,154.75,155.59,183059.0
2021-09-27 10:30:00,155.7,156.51,155.61,155.83,141935.0,155.7,156.51,155.61,155.83,141935.0
2021-09-27 11:00:00,155.89,156.32,155.29,155.52,148850.0,155.89,156.32,155.29,155.52,148850.0
2021-09-27 11:30:00,155.56,156.13,155.51,155.55,92366.0,155.56,156.13,155.51,155.55,92366.0
2021-09-27 12:00:00,155.52,155.58,154.66,154.83,97171.0,155.52,155.58,154.66,154.83,97171.0
2021-09-27 12:30:00,154.83,155.38,154.72,155.38,101792.0,154.83,155.38,154.72,155.38,101792.0
2021-09-27 13:00:00,155.41,156.28,155.3,156.12,170434.0,155.41,156.28,155.3,156.12,170434.0
2021-09-27 13:30:00,156.11,157.38,155.88,156.93,182934.0,156.11,157.38,155.88,156.93,182934.0
2021-09-27 14:00:00,156.94,157.09,156.63,156.75,75249.0,156.94,157.09,156.63,156.75,75249.0
2021-09-27 14:30:00,156.75,156.91,156.13,156.17,66664.0,156.75,156.91,156.13,156.17,66664.0
2021-09-27 15:00:00,156.17,156.94,156.11,156.66,92864.0,156.17,156.94,156.11,156.66,92864.0
2021-09-27 15:30:00,156.69,156.99,156.46,156.96,305402.0,156.69,156.99,156.46,156.96,305402.0
2021-09-28 09:30:00,155.99,157.1,154.75,155.2,255991.0,155.99,157.1,154.75,155.2,255991.0
2021-09-28 10:00:00,155.2,155.23,153.12,153.87,212440.0,155.2,155.23,153.12,153.87,212440.0
2021-09-28 10:30:00,153.87,154.26,153.49,153.92,116773.0,153.87,154.26,153.49,153.92,116773.0
2021-09-28 11:00:00,154.0,154.19,153.5,153.75,168459.0,154.0,154.19,153.5,153.75,168459.0
2021-09-28 11:30:00,153.74,154.04,153.44,153.67,183019.0,153.74,154.04,153.44,153.67,183019.0
2021-09-28 12:00:00,153.7,154.86,153.69,154.62,100997.0,153.7,154.86,153.69,154.62,100997.0
2021-09-28 12:30:00,154.51,154.51,153.76,153.9,55413.0,154.51,154.51,153.76,153.9,55413.0
2021-09-28 13:00:00,153.95,154.36,153.76,154.25,55680.0,153.95,154.36,153.76,154.25,55680.0
2021-09-28 13:30:00,154.16,154.22,153.81,153.82,76215.0,154.16,154.22,153.81,153.82,76215.0
2021-09-28 14:00:00,153.8,154.6,153.79,154.6,69860.0,153.8,154.6,153.79,154.6,69860.0
2021-09-28 14:30:00,154.54,155.67,154.12,155.26,130833.0,154.54,155.67,154.12,155.26,130833.0
2021-09-28 15:00:00,155.26,155.45,154.42,154.47,92688.0,155.26,155.45,154.42,154.47,92688.0
2021-09-28 15:30:00,154.45,154.62,153.86,154.02,278443.0,154.45,154.62,153.86,154.02,278443.0
2021-09-29 09:30:00,154.77,156.15,154.15,155.29,245013.0,154.77,156.15,154.15,155.29,245013.0
2021-09-29 10:00:00,155.32,155.59,154.06,154.06,83214.0,155.32,155.59,154.06,154.06,83214.0
2021-09-29 10:30:00,154.12,154.36,153.3,154.33,183772.0,154.12,154.36,153.3,154.33,183772.0
2021-09-29 11:00:00,154.37,154.58,153.06,153.13,53124.0,154.37,154.58,153.06,153.13,53124.0
2021-09-29 11:30:00,153.23,153.26,152.6,152.83,75615.0,153.23,153.26,152.6,152.83,75615.0
2021-09-29 12:00:00,152.82,153.46,152.74,153.0,75787.0,152.82,153.46,152.74,153.0,75787.0
2021-09-29 12:30:00,153.09,153.56,152.92,153.36,44185.0,153.09,153.56,152.92,153.36,44185.0
2021-09-29 13:00:00,153.45,153.49,152.8,152.94,40881.0,153.45,153.49,152.8,152.94,40881.0
2021-09-29 13:30:00,152.92,152.92,152.25,152.55,63962.0,152.92,152.92,152.25,152.55,63962.0
2021-09-29 14:00:00,152.53,152.79,152.2,152.61,55247.0,152.53,152.79,152.2,152.61,55247.0
2021-09-29 14:30:00,152.63,152.98,152.5,152.9,34866.0,152.63,152.98,152.5,152.9,34866.0
2021-09-29 15:00:00,152.85,153.3,152.7,152.83,73822.0,152.85,153.3,152.7,152.83,73822.0
2021-09-29 15:30:00,152.81,153.03,151.75,152.03,279876.0,152.81,153.03,151.75,152.03,279876.0
2021-09-30 09:30:00,151.95,154.8,151.75,153.62,242095.0,151.95,154.8,151.75,153.62,242095.0
2021-09-30 10:00:00,153.65,153.85,152.44,152.46,97704.0,153.65,153.85,152.44,152.46,97704.0
2021-09-30 10:30:00,152.52,153.62,152.12,153.42,259306.0,152.52,153.62,152.12,153.42,259306.0
2021-09-30 11:00:00,153.47,154.91,153.38,154.72,74100.0,153.47,154.91,153.38,154.72,74100.0
2021-09-30 11:30:00,154.66,154.77,153.05,153.67,96057.0,154.66,154.77,153.05,153.67,96057.0
2021-09-30 12:00:00,153.58,153.7,153.18,153.6,69547.0,153.58,153.7,153.18,153.6,69547.0
2021-09-30 12:30:00,153.5,153.99,153.24,153.85,34612.0,153.5,153.99,153.24,153.85,34612.0
2021-09-30 13:00:00,153.76,154.78,153.71,154.35,66870.0,153.76,154.78,153.71,154.35,66870.0
2021-09-30 13:30:00,154.34,154.45,154.05,154.37,36122.0,154.34,154.45,154.05,154.37,36122.0
2021-09-30 14:00:00,154.43,154.8,154.3,154.54,37260.0,154.43,154.8,154.3,154.54,37260.0
2021-09-30 14:30:00,154.63,154.84,154.38,154.5,34865.0,154.63,154.84,154.38,154.5,34865.0
2021-09-30 15:00:00,154.5,155.0,154.18,154.46,60409.0,154.5,155.0,154.18,154.46,60409.0
2021-09-30 15:30:00,154.48,155.0,153.15,153.63,356661.0,154.48,155.0,153.15,153.63,356661.0
2021-10-01 09:30:00,153.59,155.55,153.42,153.68,175763.0,153.59,155.55,153.42,153.68,175763.0
2021-10-01 10:00:00,153.68,153.93,151.73,151.83,178375.0,153.68,153.93,151.73,151.83,178375.0
2021-10-01 10:30:00,151.81,152.14,150.86,151.44,150502.0,151.81,152.14,150.86,151.44,150502.0
2021-10-01 11:00:00,151.45,151.99,150.66,151.74,151479.0,151.45,151.99,150.66,151.74,151479.0
2021-10-01 11:30:00,151.92,152.01,151.12,151.27,79368.0,151.92,152.01,151.12,151.27,79368.0
2021-10-01 12:00:00,151.28,151.38,150.85,151.29,55248.0,151.28,151.38,150.85,151.29,55248.0
2021-10-01 12:30:00,151.36,151.58,151.12,151.28,37416.0,151.36,151.58,151.12,151.28,37416.0
2021-10-01 13:00:00,151.26,152.18,151.14,152.0,50632.0,151.26,152.18,151.14,152.0,50632.0
2021-10-01 13:30:00,151.99,152.64,151.93,152.46,69914.0,151.99,152.64,151.93,152.46,69914.0
2021-10-01 14:00:00,152.46,152.6,151.94,152.3,64169.0,152.46,152.6,151.94,152.3,64169.0
2021-10-01 14:30:00,152.3,152.66,152.17,152.54,43879.0,152.3,152.66,152.17,152.54,43879.0
2021-10-01 15:00:00,152.52,152.58,151.56,151.58,91973.0,152.52,152.58,151.56,151.58,91973.0
2021-10-01 15:30:00,151.63,151.84,151.43,151.56,251721.0,151.63,151.84,151.43,151.56,251721.0
2021-10-04 09:30:00,149.02,149.02,146.8,148.11,355497.0,149.02,149.02,146.8,148.11,355497.0
2021-10-04 10:00:00,148.1,148.19,145.73,145.81,263343.0,148.1,148.19,145.73,145.81,263343.0
2021-10-04 10:30:00,145.85,146.0,145.36,145.91,289849.0,145.85,146.0,145.36,145.91,289849.0
2021-10-04 11:00:00,145.89,145.99,144.66,145.41,212981.0,145.89,145.99,144.66,145.41,212981.0
2021-10-04 11:30:00,145.42,145.6,144.51,144.93,153610.0,145.42,145.6,144.51,144.93,153610.0
2021-10-04 12:00:00,144.94,146.6,144.87,145.98,189800.0,144.94,146.6,144.87,145.98,189800.0
2021-10-04 12:30:00,146.0,146.6,145.74,146.5,91497.0,146.0,146.6,145.74,146.5,91497.0
2021-10-04 13:00:00,146.55,147.24,146.0,146.98,130436.0,146.55,147.24,146.0,146.98,130436.0
2021-10-04 13:30:00,147.04,147.49,146.87,147.33,95588.0,147.04,147.49,146.87,147.33,95588.0
2021-10-04 14:00:00,147.35,147.99,147.35,147.35,120403.0,147.35,147.99,147.35,147.35,120403.0
2021-10-04 14:30:00,147.41,148.13,147.22,147.63,127040.0,147.41,148.13,147.22,147.63,127040.0
2021-10-04 15:00:00,147.64,147.89,146.38,146.4,171560.0,147.64,147.89,146.38,146.4,171560.0
2021-10-04 15:30:00,146.41,146.88,145.92,146.39,357095.0,146.41,146.88,145.92,146.39,357095.0
2021-10-05 09:30:00,146.3,148.77,145.97,148.69,272631.0,146.3,148.77,145.97,148.69,272631.0
2021-10-05 10:00:00,148.77,149.65,148.65,149.16,149293.0,148.77,149.65,148.65,149.16,149293.0
2021-10-05 10:30:00,149.24,149.57,148.72,149.22,92027.0,149.24,149.57,148.72,149.22,92027.0
2021-10-05 11:00:00,149.23,149.86,148.55,148.74,116482.0,149.23,149.86,148.55,148.74,116482.0
2021-10-05 11:30:00,148.69,149.2,148.58,148.97,77672.0,148.69,149.2,148.58,148.97,77672.0
2021-10-05 12:00:00,148.95,149.43,148.82,149.28,64229.0,148.95,149.43,148.82,149.28,64229.0
2021-10-05 12:30:00,149.32,149.67,149.12,149.49,44291.0,149.32,149.67,149.12,149.49,44291.0
2021-10-05 13:00:00,149.52,149.73,149.32,149.66,42157.0,149.52,149.73,149.32,149.66,42157.0
2021-10-05 13:30:00,149.66,150.11,149.4,150.11,61719.0,149.66,150.11,149.4,150.11,61719.0
2021-10-05 14:00:00,150.06,150.36,149.99,150.13,53705.0,150.06,150.36,149.99,150.13,53705.0
2021-10-05 14:30:00,150.21,150.48,150.07,150.21,49326.0,150.21,150.48,150.07,150.21,49326.0
2021-10-05 15:00:00,150.24,150.46,149.7,149.76,70745.0,150.24,150.46,149.7,149.76,70745.0
2021-10-05 15:30:00,149.77,150.04,149.72,149.8,221453.0,149.77,150.04,149.72,149.8,221453.0
2021-10-06 09:30:00,146.84,148.91,145.58,147.79,241081.0,146.84,148.91,145.58,147.79,241081.0
2021-10-06 10:00:00,147.73,149.73,147.0,149.51,128209.0,147.73,149.73,147.0,149.51,128209.0
2021-10-06 10:30:00,149.59,149.97,148.34,148.68,97830.0,149.59,149.97,148.34,148.68,97830.0
2021-10-06 11:00:00,148.65,149.27,148.33,148.44,54087.0,148.65,149.27,148.33,148.44,54087.0
2021-10-06 11:30:00,148.48,149.53,148.47,149.47,67985.0,148.48,149.53,148.47,149.47,67985.0
2021-10-06 12:00:00,149.39,149.46,148.21,148.4,56855.0,149.39,149.46,148.21,148.4,56855.0
2021-10-06 12:30:00,148.4,148.79,148.2,148.71,37133.0,148.4,148.79,148.2,148.71,37133.0
2021-10-06 13:00:00,148.75,149.03,148.37,149.01,48742.0,148.75,149.03,148.37,149.01,48742.0
2021-10-06 13:30:00,149.01,149.57,148.92,149.2,42695.0,149.01,149.57,148.92,149.2,42695.0
2021-10-06 14:00:00,149.22,149.82,149.01,149.77,66476.0,149.22,149.82,149.01,149.77,66476.0
2021-10-06 14:30:00,149.77,150.12,149.67,149.72,126773.0,149.77,150.12,149.67,149.72,126773.0
2021-10-06 15:00:00,149.67,149.93,149.19,149.47,97640.0,149.67,149.93,149.19,149.47,97640.0
2021-10-06 15:30:00,149.44,149.64,149.17,149.35,199217.0,149.44,149.64,149.17,149.35,199217.0
2021-10-07 09:30:00,154.64,155.89,153.7,154.53,497618.0,154.64,155.89,153.7,154.53,497618.0
2021-10-07 10:00:00,154.64,156.78,154.32,156.77,244070.0,154.64,156.78,154.32,156.77,244070.0
2021-10-07 10:30:00,156.83,157.38,156.51,157.15,168225.0,156.83,157.38,156.51,157.15,168225.0
2021-10-07 11:00:00,157.09,157.69,156.87,157.57,141757.0,157.09,157.69,156.87,157.57,141757.0
2021-10-07 11:30:00,157.6,158.3,157.48,158.23,185378.0,157.6,158.3,157.48,158.23,185378.0
2021-10-07 12:00:00,158.29,158.29,157.73,157.95,293397.0,158.29,158.29,157.73,157.95,293397.0
2021-10-07 12:30:00,157.98,158.18,156.96,157.08,127975.0,157.98,158.18,156.96,157.08,127975.0
2021-10-07 13:00:00,157.12,157.79,156.82,157.51,97725.0,157.12,157.79,156.82,157.51,97725.0
2021-10-07 13:30:00,157.52,157.82,157.37,157.37,62950.0,157.52,157.82,157.37,157.37,62950.0
2021-10-07 14:00:00,157.41,157.48,156.87,157.09,73057.0,157.41,157.48,156.87,157.09,73057.0
2021-10-07 14:30:00,157.04,157.11,156.23,156.3,104243.0,157.04,157.11,156.23,156.3,104243.0
2021-10-07 15:00:00,156.28,156.69,156.16,156.52,90005.0,156.28,156.69,156.16,156.52,90005.0
2021-10-07 15:30:00,156.5,157.13,156.37,156.55,383593.0,156.5,157.13,156.37,156.55,383593.0
2021-10-08 09:30:00,158.0,159.5,156.9,158.54,335401.0,158.0,159.5,156.9,158.54,335401.0
2021-10-08 10:00:00,158.75,161.39,158.72,161.38,417611.0,158.75,161.39,158.72,161.38,417611.0
2021-10-08 10:30:00,161.39,161.82,160.27,161.65,200904.0,161.39,161.82,160.27,161.65,200904.0
2021-10-08 11:00:00,161.64,161.74,160.57,161.17,139911.0,161.64,161.74,160.57,161.17,139911.0
2021-10-08 11:30:00,161.11,161.18,160.4,160.5,95056.0,161.11,161.18,160.4,160.5,95056.0
2021-10-08 12:00:00,160.5,161.16,160.38,160.73,69556.0,160.5,161.16,160.38,160.73,69556.0
2021-10-08 12:30:00,160.75,161.88,160.68,161.78,113364.0,160.75,161.88,160.68,161.78,113364.0
2021-10-08 13:00:00,161.81,162.16,161.4,161.48,126989.0,161.81,162.16,161.4,161.48,126989.0
2021-10-08 13:30:00,161.44,161.69,161.26,161.44,71952.0,161.44,161.69,161.26,161.44,71952.0
2021-10-08 14:00:00,161.43,162.06,161.42,162.02,117231.0,161.43,162.06,161.42,162.02,117231.0
2021-10-08 14:30:00,162.02,162.08,161.51,161.55,102297.0,162.02,162.08,161.51,161.55,102297.0
2021-10-08 15:00:00,161.58,162.06,161.31,161.94,126342.0,161.58,162.06,161.31,161.94,126342.0
2021-10-08 15:30:00,161.97,162.3,161.71,162.09,374826.0,161.97,162.3,161.71,162.09,374826.0
2021-10-11 09:30:00,164.9,166.92,163.71,164.44,809074.0,164.9,166.92,163.71,164.44,809074.0
2021-10-11 10:00:00,164.55,164.88,163.42,164.68,246759.0,164.55,164.88,163.42,164.68,246759.0
2021-10-11 10:30:00,164.7,165.22,163.01,163.42,289851.0,164.7,165.22,163.01,163.42,289851.0
2021-10-11 11:00:00,163.51,164.99,163.51,164.71,163999.0,163.51,164.99,163.51,164.71,163999.0
2021-10-11 11:30:00,164.69,164.77,164.01,164.5,91353.0,164.69,164.77,164.01,164.5,91353.0
2021-10-11 12:00:00,164.5,165.01,164.31,164.99,93104.0,164.5,165.01,164.31,164.99,93104.0
2021-10-11 12:30:00,164.97,164.99,164.04,164.33,71545.0,164.97,164.99,164.04,164.33,71545.0
2021-10-11 13:00:00,164.27,164.28,162.89,162.95,100834.0,164.27,164.28,162.89,162.95,100834.0
2021-10-11 13:30:00,163.0,164.05,162.9,163.95,83921.0,163.0,164.05,162.9,163.95,83921.0
2021-10-11 14:00:00,163.89,164.0,163.58,163.67,66946.0,163.89,164.0,163.58,163.67,66946.0
2021-10-11 14:30:00,163.75,163.81,163.24,163.6,52628.0,163.75,163.81,163.24,163.6,52628.0
2021-10-11 15:00:00,163.6,163.69,163.07,163.14,79598.0,163.6,163.69,163.07,163.14,79598.0
2021-10-11 15:30:00,163.17,163.27,162.17,162.17,265303.0,163.17,163.27,162.17,162.17,265303.0
2021-10-12 09:30:00,161.4,164.24,161.12,162.67,334393.0,161.4,164.24,161.12,162.67,334393.0
2021-10-12 10:00:00,162.71,163.24,160.97,161.75,120834.0,162.71,163.24,160.97,161.75,120834.0
2021-10-12 10:30:00,161.72,161.85,160.58,160.71,136481.0,161.72,161.85,160.58,160.71,136481.0
2021-10-12 11:00:00,160.82,161.25,160.25,160.76,107766.0,160.82,161.25,160.25,160.76,107766.0
2021-10-12 11:30:00,160.79,160.96,159.89,160.39,141578.0,160.79,160.96,159.89,160.39,141578.0
2021-10-12 12:00:00,160.47,161.21,160.46,160.94,58061.0,160.47,161.21,160.46,160.94,58061.0
2021-10-12 12:30:00,161.0,161.03,160.12,160.32,46225.0,161.0,161.03,160.12,160.32,46225.0
2021-10-12 13:00:00,160.32,160.44,159.9,160.17,58076.0,160.32,160.44,159.9,160.17,58076.0
2021-10-12 13:30:00,160.13,160.44,159.95,160.05,41630.0,160.13,160.44,159.95,160.05,41630.0
2021-10-12 14:00:00,160.03,160.44,159.98,160.15,33450.0,160.03,160.44,159.98,160.15,33450.0
2021-10-12 14:30:00,160.15,160.18,159.71,159.88,75629.0,160.15,160.18,159.71,159.88,75629.0
2021-10-12 15:00:00,159.84,159.97,159.08,159.24,66462.0,159.84,159.97,159.08,159.24,66462.0
2021-10-12 15:30:00,159.23,159.72,158.84,159.67,281848.0,159.23,159.72,158.84,159.67,281848.0
2021-10-13 09:30:00,161.46,163.03,160.72,162.68,292256.0,161.46,163.03,160.72,162.68,292256.0
2021-10-13 10:00:00,162.7,163.35,161.96,162.75,137699.0,162.7,163.35,161.96,162.75,137699.0
2021-10-13 10:30:00,162.68,163.3,162.55,163.04,136608.0,162.68,163.3,162.55,163.04,136608.0
2021-10-13 11:00:00,163.08,163.9,163.0,163.35,169936.0,163.08,163.9,163.0,163.35,169936.0
2021-10-13 11:30:00,163.35,164.05,162.78,163.71,149065.0,163.35,164.05,162.78,163.71,149065.0
2021-10-13 12:00:00,163.72,163.95,163.44,163.95,104544.0,163.72,163.95,163.44,163.95,104544.0
2021-10-13 12:30:00,163.97,164.12,163.27,163.69,127910.0,163.97,164.12,163.27,163.69,127910.0
2021-10-13 13:00:00,163.67,164.07,163.46,163.85,80610.0,163.67,164.07,163.46,163.85,80610.0
2021-10-13 13:30:00,163.86,164.33,163.76,163.89,50916.0,163.86,164.33,163.76,163.89,50916.0
2021-10-13 14:00:00,163.91,164.32,163.57,163.65,55339.0,163.91,164.32,163.57,163.65,55339.0
2021-10-13 14:30:00,163.68,163.89,163.39,163.71,48848.0,163.68,163.89,163.39,163.71,48848.0
2021-10-13 15:00:00,163.7,164.33,163.47,163.78,99882.0,163.7,164.33,163.47,163.78,99882.0
2021-10-13 15:30:00,163.81,164.05,163.6,163.85,248820.0,163.81,164.05,163.6,163.85,248820.0
2021-10-14 09:30:00,164.34,165.48,160.97,161.53,333824.0,164.34,165.48,160.97,161.53,333824.0
2021-10-14 10:00:00,161.43,161.58,160.62,161.18,179005.0,161.43,161.58,160.62,161.18,179005.0
2021-10-14 10:30:00,161.3,162.04,161.08,161.44,101034.0,161.3,162.04,161.08,161.44,101034.0
2021-10-14 11:00:00,161.4,161.74,160.82,161.5,104313.0,161.4,161.74,160.82,161.5,104313.0
2021-10-14 11:30:00,161.52,161.8,161.22,161.71,71915.0,161.52,161.8,161.22,161.71,71915.0
2021-10-14 12:00:00,161.73,162.07,161.6,161.8,84492.0,161.73,162.07,161.6,161.8,84492.0
2021-10-14 12:30:00,161.81,162.44,161.81,162.41,49640.0,161.81,162.44,161.81,162.41,49640.0
2021-10-14 13:00:00,162.4,162.7,162.23,162.47,58438.0,162.4,162.7,162.23,162.47,58438.0
2021-10-14 13:30:00,162.4,162.75,162.4,162.53,26516.0,162.4,162.75,162.4,162.53,26516.0
2021-10-14 14:00:00,162.53,162.73,162.37,162.72,29028.0,162.53,162.73,162.37,162.72,29028.0
2021-10-14 14:30:00,162.74,163.1,162.7,162.85,59801.0,162.74,163.1,162.7,162.85,59801.0
2021-10-14 15:00:00,162.81,162.86,162.43,162.7,63933.0,162.81,162.86,162.43,162.7,63933.0
2021-10-14 15:30:00,162.71,163.09,162.55,162.87,223298.0,162.71,163.09,162.55,162.87,223298.0
2021-10-15 09:30:00,164.05,165.49,162.66,164.4,368537.0,164.05,165.49,162.66,164.4,368537.0
2021-10-15 10:00:00,164.35,164.55,163.78,163.97,98181.0,164.35,164.55,163.78,163.97,98181.0
2021-10-15 10:30:00,163.97,165.86,163.92,165.59,189622.0,163.97,165.86,163.92,165.59,189622.0
2021-10-15 11:00:00,165.67,165.78,164.94,165.32,131191.0,165.67,165.78,164.94,165.32,131191.0
2021-10-15 11:30:00,165.37,165.86,164.67,164.67,87809.0,165.37,165.86,164.67,164.67,87809.0
2021-10-15 12:00:00,164.65,164.65,163.61,163.61,92627.0,164.65,164.65,163.61,163.61,92627.0
2021-10-15 12:30:00,163.63,163.9,163.32,163.73,58038.0,163.63,163.9,163.32,163.73,58038.0
2021-10-15 13:00:00,163.7,163.83,163.36,163.49,64725.0,163.7,163.83,163.36,163.49,64725.0
2021-10-15 13:30:00,163.54,163.71,163.17,163.4,55085.0,163.54,163.71,163.17,163.4,55085.0
2021-10-15 14:00:00,163.47,163.6,163.27,163.36,48065.0,163.47,163.6,163.27,163.36,48065.0
2021-10-15 14:30:00,163.33,163.99,163.21,163.86,71116.0,163.33,163.99,163.21,163.86,71116.0
2021-10-15 15:00:00,163.88,164.01,163.47,163.69,80253.0,163.88,164.01,163.47,163.69,80253.0
2021-10-15 15:30:00,163.67,163.72,163.36,163.62,203995.0,163.67,163.72,163.36,163.62,203995.0
2021-10-18 09:30:00,168.08,170.5,167.5,168.84,1119472.0,168.08,170.5,167.5,168.84,1119472.0
2021-10-18 10:00:00,168.79,169.77,167.93,169.07,358104.0,168.79,169.77,167.93,169.07,358104.0
2021-10-18 10:30:00,169.09,169.1,167.38,167.57,298653.0,169.09,169.1,167.38,167.57,298653.0
2021-10-18 11:00:00,167.6,168.88,167.36,168.25,241595.0,167.6,168.88,167.36,168.25,241595.0
2021-10-18 11:30:00,168.27,169.37,168.25,169.35,193171.0,168.27,169.37,168.25,169.35,193171.0
2021-10-18 12:00:00,169.31,170.48,169.19,170.23,241745.0,169.31,170.48,169.19,170.23,241745.0
2021-10-18 12:30:00,170.24,170.8,170.08,170.63,204893.0,170.24,170.8,170.08,170.63,204893.0
2021-10-18 13:00:00,170.64,171.2,170.41,170.83,177672.0,170.64,171.2,170.41,170.83,177672.0
2021-10-18 13:30:00,170.83,170.94,170.5,170.69,148356.0,170.83,170.94,170.5,170.69,148356.0
2021-10-18 14:00:00,170.69,171.01,170.45,170.74,141164.0,170.69,171.01,170.45,170.74,141164.0
2021-10-18 14:30:00,170.73,171.17,170.54,170.91,122746.0,170.73,171.17,170.54,170.91,122746.0
2021-10-18 15:00:00,170.92,171.65,170.77,171.24,214417.0,170.92,171.65,170.77,171.24,214417.0
2021-10-18 15:30:00,171.22,171.63,170.9,171.03,690547.0,171.22,171.63,170.9,171.03,690547.0
2021-10-19 09:30:00,172.27,174.49,171.18,173.62,661130.0,172.27,174.49,171.18,173.62,661130.0
2021-10-19 10:00:00,173.7,174.67,172.35,174.1,270333.0,173.7,174.67,172.35,174.1,270333.0
2021-10-19 10:30:00,174.01,174.44,173.5,174.31,191342.0,174.01,174.44,173.5,174.31,191342.0
2021-10-19 11:00:00,174.39,175.28,174.24,174.77,266215.0,174.39,175.28,174.24,174.77,266215.0
2021-10-19 11:30:00,174.72,175.47,174.42,174.62,118685.0,174.72,175.47,174.42,174.62,118685.0
2021-10-19 12:00:00,174.59,174.74,173.88,173.92,98501.0,174.59,174.74,173.88,173.92,98501.0
2021-10-19 12:30:00,173.92,174.9,173.49,174.84,147809.0,173.92,174.9,173.49,174.84,147809.0
2021-10-19 13:00:00,174.87,174.91,174.4,174.61,68252.0,174.87,174.91,174.4,174.61,68252.0
2021-10-19 13:30:00,174.66,175.42,174.48,175.39,146400.0,174.66,175.42,174.48,175.39,146400.0
2021-10-19 14:00:00,175.39,176.38,175.36,176.28,251450.0,175.39,176.38,175.36,176.28,251450.0
2021-10-19 14:30:00,176.31,177.41,176.05,177.3,282090.0,176.31,177.41,176.05,177.3,282090.0
2021-10-19 15:00:00,177.28,178.2,177.11,178.1,323661.0,177.28,178.2,177.11,178.1,323661.0
2021-10-19 15:30:00,178.12,179.11,178.01,179.0,848609.0,178.12,179.11,178.01,179.0,848609.0
2021-10-20 09:30:00,179.9,182.6,179.25,179.9,1420414.0,179.9,182.6,179.25,179.9,1420414.0
2021-10-20 10:00:00,179.9,181.03,178.7,180.91,623371.0,179.9,181.03,178.7,180.91,623371.0
2021-10-20 10:30:00,180.94,181.48,180.32,181.06,253617.0,180.94,181.48,180.32,181.06,253617.0
2021-10-20 11:00:00,181.03,182.0,180.9,181.72,430370.0,181.03,182.0,180.9,181.72,430370.0
2021-10-20 11:30:00,181.78,182.13,181.45,181.96,228555.0,181.78,182.13,181.45,181.96,228555.0
2021-10-20 12:00:00,181.94,182.41,181.51,181.92,203419.0,181.94,182.41,181.51,181.92,203419.0
2021-10-20 12:30:00,181.95,182.3,181.86,181.97,89993.0,181.95,182.3,181.86,181.97,89993.0
2021-10-20 13:00:00,181.97,182.04,179.96,180.45,350570.0,181.97,182.04,179.96,180.45,350570.0
2021-10-20 13:30:00,180.44,181.58,180.35,181.43,236005.0,180.44,181.58,180.35,181.43,236005.0
2021-10-20 14:00:00,181.45,181.66,180.92,181.17,120237.0,181.45,181.66,180.92,181.17,120237.0
2021-10-20 14:30:00,181.2,182.2,181.13,182.17,196735.0,181.2,182.2,181.13,182.17,196735.0
2021-10-20 15:00:00,182.22,182.33,181.68,181.95,203143.0,182.22,182.33,181.68,181.95,203143.0
2021-10-20 15:30:00,181.97,182.13,180.7,181.07,463077.0,181.97,182.13,180.7,181.07,463077.0
2021-10-21 09:30:00,179.36,182.2,179.36,180.94,526488.0,179.36,182.2,179.36,180.94,526488.0
2021-10-21 10:00:00,180.93,181.9,180.91,181.73,188522.0,180.93,181.9,180.91,181.73,188522.0
2021-10-21 10:30:00,181.79,181.96,181.27,181.54,163503.0,181.79,181.96,181.27,181.54,163503.0
2021-10-21 11:00:00,181.58,182.01,180.57,180.6,225756.0,181.58,182.01,180.57,180.6,225756.0
2021-10-21 11:30:00,180.57,180.84,180.22,180.56,162316.0,180.57,180.84,180.22,180.56,162316.0
2021-10-21 12:00:00,180.62,180.87,180.09,180.15,105518.0,180.62,180.87,180.09,180.15,105518.0
2021-10-21 12:30:00,180.14,180.5,179.96,180.46,75768.0,180.14,180.5,179.96,180.46,75768.0
2021-10-21 13:00:00,180.4,180.44,180.09,180.2,60712.0,180.4,180.44,180.09,180.2,60712.0
2021-10-21 13:30:00,180.17,180.36,179.7,180.04,206847.0,180.17,180.36,179.7,180.04,206847.0
2021-10-21 14:00:00,180.1,180.75,180.06,180.61,70963.0,180.1,180.75,180.06,180.61,70963.0
2021-10-21 14:30:00,180.68,181.04,180.49,180.98,65931.0,180.68,181.04,180.49,180.98,65931.0
2021-10-21 15:00:00,181.0,181.21,180.31,180.89,113139.0,181.0,181.21,180.31,180.89,113139.0
2021-10-21 15:30:00,180.92,181.02,180.17,180.57,232547.0,180.92,181.02,180.17,180.57,232547.0
2021-10-22 09:30:00,181.2,182.52,179.63,181.16,433723.0,181.2,182.52,179.63,181.16,433723.0
2021-10-22 10:00:00,181.14,182.25,180.1,181.75,273517.0,181.14,182.25,180.1,181.75,273517.0
2021-10-22 10:30:00,181.79,181.92,180.41,180.46,132986.0,181.79,181.92,180.41,180.46,132986.0
2021-10-22 11:00:00,180.48,180.56,178.41,178.51,159442.0,180.48,180.56,178.41,178.51,159442.0
2021-10-22 11:30:00,178.6,179.15,177.73,178.12,138784.0,178.6,179.15,177.73,178.12,138784.0
2021-10-22 12:00:00,178.07,178.32,177.58,178.28,58993.0,178.07,178.32,177.58,178.28,58993.0
2021-10-22 12:30:00,178.24,178.66,177.99,178.18,49913.0,178.24,178.66,177.99,178.18,49913.0
2021-10-22 13:00:00,178.16,178.19,176.95,176.95,68411.0,178.16,178.19,176.95,176.95,68411.0
2021-10-22 13:30:00,176.97,177.58,176.51,176.9,92308.0,176.97,177.58,176.51,176.9,92308.0
2021-10-22 14:00:00,176.9,177.45,176.75,177.33,57812.0,176.9,177.45,176.75,177.33,57812.0
2021-10-22 14:30:00,177.33,177.83,177.32,177.48,53839.0,177.33,177.83,177.32,177.48,53839.0
2021-10-22 15:00:00,177.51,177.88,177.26,177.83,58671.0,177.51,177.88,177.26,177.83,58671.0
2021-10-22 15:30:00,177.85,178.33,177.51,177.64,276557.0,177.85,178.33,177.51,177.64,276557.0
2021-10-25 09:30:00,176.18,176.57,173.11,174.09,484383.0,176.18,176.57,173.11,174.09,484383.0
2021-10-25 10:00:00,174.01,174.91,173.66,174.5,219475.0,174.01,174.91,173.66,174.5,219475.0
2021-10-25 10:30:00,174.4,174.99,173.82,174.74,122089.0,174.4,174.99,173.82,174.74,122089.0
2021-10-25 11:00:00,174.74,174.79,173.72,173.82,139607.0,174.74,174.79,173.72,173.82,139607.0
2021-10-25 11:30:00,173.8,173.83,173.33,173.56,125883.0,173.8,173.83,173.33,173.56,125883.0
2021-10-25 12:00:00,173.5,174.4,173.41,174.39,114816.0,173.5,174.4,173.41,174.39,114816.0
2021-10-25 12:30:00,174.36,175.1,174.29,175.02,87207.0,174.36,175.1,174.29,175.02,87207.0
2021-10-25 13:00:00,175.05,175.54,174.8,174.99,108943.0,175.05,175.54,174.8,174.99,108943.0
2021-10-25 13:30:00,175.0,175.24,174.35,174.68,70685.0,175.0,175.24,174.35,174.68,70685.0
2021-10-25 14:00:00,174.72,175.15,174.44,174.66,109478.0,174.72,175.15,174.44,174.66,109478.0
2021-10-25 14:30:00,174.69,175.04,174.4,174.85,83057.0,174.69,175.04,174.4,174.85,83057.0
2021-10-25 15:00:00,174.85,175.23,174.76,175.22,86305.0,174.85,175.23,174.76,175.22,86305.0
2021-10-25 15:30:00,175.2,175.65,174.51,175.47,333113.0,175.2,175.65,174.51,175.47,333113.0
2021-10-26 09:30:00,174.28,175.37,172.7,173.01,317361.0,174.28,175.37,172.7,173.01,317361.0
2021-10-26 10:00:00,173.07,174.04,172.8,173.57,148281.0,173.07,174.04,172.8,173.57,148281.0
2021-10-26 10:30:00,173.57,173.6,172.5,172.62,93120.0,173.57,173.6,172.5,172.62,93120.0
2021-10-26 11:00:00,172.61,172.61,171.34,171.6,230644.0,172.61,172.61,171.34,171.6,230644.0
2021-10-26 11:30:00,171.66,171.66,168.78,169.03,324697.0,171.66,171.66,168.78,169.03,324697.0
2021-10-26 12:00:00,168.98,169.35,168.23,168.35,180373.0,168.98,169.35,168.23,168.35,180373.0
2021-10-26 12:30:00,168.28,168.84,167.46,167.95,224044.0,168.28,168.84,167.46,167.95,224044.0
2021-10-26 13:00:00,167.94,168.16,166.87,167.36,153566.0,167.94,168.16,166.87,167.36,153566.0
2021-10-26 13:30:00,167.39,168.17,167.35,167.52,95429.0,167.39,168.17,167.35,167.52,95429.0
2021-10-26 14:00:00,167.54,168.3,167.54,168.18,111582.0,167.54,168.3,167.54,168.18,111582.0
2021-10-26 14:30:00,168.23,169.11,168.19,168.64,166629.0,168.23,169.11,168.19,168.64,166629.0
2021-10-26 15:00:00,168.65,169.05,168.5,168.5,98099.0,168.65,169.05,168.5,168.5,98099.0
2021-10-26 15:30:00,168.55,169.0,168.28,168.83,304749.0,168.55,169.0,168.28,168.83,304749.0
2021-10-27 09:30:00,167.04,170.79,166.13,170.16,359637.0,167.04,170.79,166.13,170.16,359637.0
2021-10-27 10:00:00,170.15,170.38,169.04,169.22,148907.0,170.15,170.38,169.04,169.22,148907.0
2021-10-27 10:30:00,169.04,169.36,168.09,168.54,126320.0,169.04,169.36,168.09,168.54,126320.0
2021-10-27 11:00:00,168.48,169.73,168.0,168.09,127702.0,168.48,169.73,168.0,168.09,127702.0
2021-10-27 11:30:00,168.21,168.27,167.03,167.6,83628.0,168.21,168.27,167.03,167.6,83628.0
2021-10-27 12:00:00,167.47,168.01,167.42,167.49,35835.0,167.47,168.01,167.42,167.49,35835.0
2021-10-27 12:30:00,167.52,167.84,167.39,167.66,42880.0,167.52,167.84,167.39,167.66,42880.0
2021-10-27 13:00:00,167.6,168.17,167.58,168.01,38291.0,167.6,168.17,167.58,168.01,38291.0
2021-10-27 13:30:00,168.02,168.55,167.92,168.49,28245.0,168.02,168.55,167.92,168.49,28245.0
2021-10-27 14:00:00,168.47,168.98,168.46,168.74,37223.0,168.47,168.98,168.46,168.74,37223.0
2021-10-27 14:30:00,168.78,169.11,168.65,168.75,49561.0,168.78,169.11,168.65,168.75,49561.0
2021-10-27 15:00:00,168.74,168.84,167.92,168.18,68065.0,168.74,168.84,167.92,168.18,68065.0
2021-10-27 15:30:00,168.15,168.56,167.69,167.9,211484.0,168.15,168.56,167.69,167.9,211484.0
2021-10-28 09:30:00,167.74,168.12,165.33,166.77,248793.0,167.74,168.12,165.33,166.77,248793.0
2021-10-28 10:00:00,166.66,168.19,166.5,167.82,99454.0,166.66,168.19,166.5,167.82,99454.0
2021-10-28 10:30:00,167.73,167.73,166.89,167.19,99384.0,167.73,167.73,166.89,167.19,99384.0
2021-10-28 11:00:00,167.2,168.14,167.2,167.94,96671.0,167.2,168.14,167.2,167.94,96671.0
2021-10-28 11:30:00,167.95,168.54,167.71,168.15,61692.0,167.95,168.54,167.71,168.15,61692.0
2021-10-28 12:00:00,168.16,168.25,167.84,168.0,29399.0,168.16,168.25,167.84,168.0,29399.0
2021-10-28 12:30:00,167.91,168.41,167.75,168.14,46218.0,167.91,168.41,167.75,168.14,46218.0
2021-10-28 13:00:00,168.14,168.2,167.95,168.0,18082.0,168.14,168.2,167.95,168.0,18082.0
2021-10-28 13:30:00,167.99,168.51,167.99,168.36,30648.0,167.99,168.51,167.99,168.36,30648.0
2021-10-28 14:00:00,168.41,168.78,168.41,168.44,33368.0,168.41,168.78,168.41,168.44,33368.0
2021-10-28 14:30:00,168.41,168.69,167.82,168.67,45805.0,168.41,168.69,167.82,168.67,45805.0
2021-10-28 15:00:00,168.65,168.72,168.31,168.68,41660.0,168.65,168.72,168.31,168.68,41660.0
2021-10-28 15:30:00,168.63,168.78,168.2,168.66,150529.0,168.63,168.78,168.2,168.66,150529.0
2021-10-29 09:30:00,166.73,167.2,163.51,163.78,419554.0,166.73,167.2,163.51,163.78,419554.0
2021-10-29 10:00:00,163.78,164.1,161.78,162.33,395591.0,163.78,164.1,161.78,162.33,395591.0
2021-10-29 10:30:00,162.33,162.37,161.11,161.28,354126.0,162.33,162.37,161.11,161.28,354126.0
2021-10-29 11:00:00,161.27,162.34,161.2,162.1,291104.0,161.27,162.34,161.2,162.1,291104.0
2021-10-29 11:30:00,162.09,162.3,161.11,161.56,169117.0,162.09,162.3,161.11,161.56,169117.0
2021-10-29 12:00:00,161.5,162.35,161.46,162.16,165894.0,161.5,162.35,161.46,162.16,165894.0
2021-10-29 12:30:00,162.12,162.46,161.83,162.07,87448.0,162.12,162.46,161.83,162.07,87448.0
2021-10-29 13:00:00,162.07,162.2,161.78,162.0,78029.0,162.07,162.2,161.78,162.0,78029.0
2021-10-29 13:30:00,162.0,162.06,161.36,161.55,141896.0,162.0,162.06,161.36,161.55,141896.0
2021-10-29 14:00:00,161.62,161.73,160.55,160.56,174017.0,161.62,161.73,160.55,160.56,174017.0
2021-10-29 14:30:00,160.54,161.73,160.45,161.32,169626.0,160.54,161.73,160.45,161.32,169626.0
2021-10-29 15:00:00,161.35,161.63,161.16,161.28,174539.0,161.35,161.63,161.16,161.28,174539.0
2021-10-29 15:30:00,161.31,162.34,161.3,162.34,523861.0,161.31,162.34,161.3,162.34,523861.0
2021-11-01 09:30:00,162.54,168.46,162.46,167.14,553638.0,162.54,168.46,162.46,167.14,553638.0
2021-11-01 10:00:00,167.19,168.6,166.52,168.01,260800.0,167.19,168.6,166.52,168.01,260800.0
2021-11-01 10:30:00,168.03,168.81,167.29,168.47,177730.0,168.03,168.81,167.29,168.47,177730.0
2021-11-01 11:00:00,168.39,169.65,168.38,169.18,191924.0,168.39,169.65,168.38,169.18,191924.0
2021-11-01 11:30:00,169.13,169.87,169.13,169.45,178250.0,169.13,169.87,169.13,169.45,178250.0
2021-11-01 12:00:00,169.45,169.99,168.61,168.8,207641.0,169.45,169.99,168.61,168.8,207641.0
2021-11-01 12:30:00,168.91,169.02,168.56,168.68,66649.0,168.91,169.02,168.56,168.68,66649.0
2021-11-01 13:00:00,168.71,169.05,168.6,168.77,71626.0,168.71,169.05,168.6,168.77,71626.0
2021-11-01 13:30:00,168.78,169.36,168.59,169.31,67169.0,168.78,169.36,168.59,169.31,67169.0
2021-11-01 14:00:00,169.36,169.96,169.15,169.59,91973.0,169.36,169.96,169.15,169.59,91973.0
2021-11-01 14:30:00,169.59,169.73,169.05,169.15,87819.0,169.59,169.73,169.05,169.15,87819.0
2021-11-01 15:00:00,169.25,169.8,169.17,169.59,84362.0,169.25,169.8,169.17,169.59,84362.0
2021-11-01 15:30:00,169.6,170.53,169.6,170.41,393285.0,169.6,170.53,169.6,170.41,393285.0
2021-11-02 09:30:00,165.86,166.14,162.73,163.07,715465.0,165.86,166.14,162.73,163.07,715465.0
2021-11-02 10:00:00,163.07,163.68,162.4,162.77,335077.0,163.07,163.68,162.4,162.77,335077.0
2021-11-02 10:30:00,162.65,163.0,162.1,162.47,190072.0,162.65,163.0,162.1,162.47,190072.0
2021-11-02 11:00:00,162.5,163.04,162.33,162.75,172444.0,162.5,163.04,162.33,162.75,172444.0
2021-11-02 11:30:00,162.71,162.72,162.05,162.15,113184.0,162.71,162.72,162.05,162.15,113184.0
2021-11-02 12:00:00,162.12,162.25,161.33,162.06,141436.0,162.12,162.25,161.33,162.06,141436.0
2021-11-02 12:30:00,162.08,162.66,161.94,162.06,91075.0,162.08,162.66,161.94,162.06,91075.0
2021-11-02 13:00:00,162.11,162.11,161.64,161.66,75858.0,162.11,162.11,161.64,161.66,75858.0
2021-11-02 13:30:00,161.66,162.0,161.33,161.86,63876.0,161.66,162.0,161.33,161.86,63876.0
2021-11-02 14:00:00,161.84,162.04,161.65,161.97,64838.0,161.84,162.04,161.65,161.97,64838.0
2021-11-02 14:30:00,161.97,162.06,161.62,161.73,58298.0,161.97,162.06,161.62,161.73,58298.0
2021-11-02 15:00:00,161.71,162.13,161.56,161.75,71346.0,161.71,162.13,161.56,161.75,71346.0
2021-11-02 15:30:00,161.73,162.31,161.7,162.26,308104.0,161.73,162.31,161.7,162.26,308104.0
2021-11-03 09:30:00,163.15,164.44,162.66,163.89,301057.0,163.15,164.44,162.66,163.89,301057.0
2021-11-03 10:00:00,163.89,164.25,163.19,163.81,149662.0,163.89,164.25,163.19,163.81,149662.0
2021-11-03 10:30:00,163.87,164.79,163.7,164.24,152799.0,163.87,164.79,163.7,164.24,152799.0
2021-11-03 11:00:00,164.24,164.36,163.19,163.8,74303.0,164.24,164.36,163.19,163.8,74303.0
2021-11-03 11:30:00,163.74,164.3,163.5,164.18,78915.0,163.74,164.3,163.5,164.18,78915.0
2021-11-03 12:00:00,164.16,164.87,164.0,164.03,100291.0,164.16,164.87,164.0,164.03,100291.0
2021-11-03 12:30:00,163.99,164.18,163.6,163.9,49281.0,163.99,164.18,163.6,163.9,49281.0
2021-11-03 13:00:00,163.89,163.96,163.72,163.92,26542.0,163.89,163.96,163.72,163.92,26542.0
2021-11-03 13:30:00,163.84,164.27,163.76,163.96,75617.0,163.84,164.27,163.76,163.96,75617.0
2021-11-03 14:00:00,163.96,164.8,163.86,164.27,74147.0,163.96,164.8,163.86,164.27,74147.0
2021-11-03 14:30:00,164.26,164.99,163.94,164.84,84676.0,164.26,164.99,163.94,164.84,84676.0
2021-11-03 15:00:00,164.82,165.19,164.78,165.14,87114.0,164.82,165.19,164.78,165.14,87114.0
2021-11-03 15:30:00,165.16,165.5,165.13,165.36,218269.0,165.16,165.5,165.13,165.36,218269.0
2021-11-04 09:30:00,167.02,167.78,165.03,166.0,260021.0,167.02,167.78,165.03,166.0,260021.0
2021-11-04 10:00:00,166.11,166.18,164.9,165.0,101700.0,166.11,166.18,164.9,165.0,101700.0
2021-11-04 10:30:00,165.0,165.37,163.83,164.18,75447.0,165.0,165.37,163.83,164.18,75447.0
2021-11-04 11:00:00,164.06,164.13,162.59,162.75,126079.0,164.06,164.13,162.59,162.75,126079.0
2021-11-04 11:30:00,162.8,163.27,162.28,163.14,109043.0,162.8,163.27,162.28,163.14,109043.0
2021-11-04 12:00:00,163.15,163.2,162.42,162.81,95008.0,163.15,163.2,162.42,162.81,95008.0
2021-11-04 12:30:00,162.87,163.17,162.51,162.77,63353.0,162.87,163.17,162.51,162.77,63353.0
2021-11-04 13:00:00,162.71,162.99,162.47,162.5,38774.0,162.71,162.99,162.47,162.5,38774.0
2021-11-04 13:30:00,162.62,163.06,162.58,163.02,35777.0,162.62,163.06,162.58,163.02,35777.0
2021-11-04 14:00:00,162.95,163.4,162.63,163.31,52710.0,162.95,163.4,162.63,163.31,52710.0
2021-11-04 14:30:00,163.32,163.5,163.1,163.16,62246.0,163.32,163.5,163.1,163.16,62246.0
2021-11-04 15:00:00,163.16,163.22,162.77,162.95,64773.0,163.16,163.22,162.77,162.95,64773.0
2021-11-04 15:30:00,162.99,162.99,162.43,162.56,211660.0,162.99,162.99,162.43,162.56,211660.0
2021-11-05 09:30:00,163.68,163.68,161.26,161.59,398813.0,163.68,163.68,161.26,161.59,398813.0
2021-11-05 10:00:00,161.69,162.48,160.64,160.87,219471.0,161.69,162.48,160.64,160.87,219471.0
2021-11-05 10:30:00,160.91,161.15,159.79,160.18,342813.0,160.91,161.15,159.79,160.18,342813.0
2021-11-05 11:00:00,160.25,160.75,160.0,160.21,138216.0,160.25,160.75,160.0,160.21,138216.0
2021-11-05 11:30:00,160.27,160.33,159.08,159.3,143073.0,160.27,160.33,159.08,159.3,143073.0
2021-11-05 12:00:00,159.28,159.6,159.11,159.3,120797.0,159.28,159.6,159.11,159.3,120797.0
2021-11-05 12:30:00,159.28,159.31,158.72,158.92,105632.0,159.28,159.31,158.72,158.92,105632.0
2021-11-05 13:00:00,158.87,159.15,158.2,158.25,120204.0,158.87,159.15,158.2,158.25,120204.0
2021-11-05 13:30:00,158.26,158.48,157.76,158.35,203940.0,158.26,158.48,157.76,158.35,203940.0
2021-11-05 14:00:00,158.36,158.49,157.98,158.27,112626.0,158.36,158.49,157.98,158.27,112626.0
2021-11-05 14:30:00,158.23,158.96,157.98,158.95,120164.0,158.23,158.96,157.98,158.95,120164.0
2021-11-05 15:00:00,158.94,159.34,158.65,159.05,108247.0,158.94,159.34,158.65,159.05,108247.0
2021-11-05 15:30:00,159.03,159.47,157.91,158.23,395483.0,159.03,159.47,157.91,158.23,395483.0
2021-11-08 09:30:00,159.66,161.0,158.77,159.12,282735.0,159.66,161.0,158.77,159.12,282735.0
2021-11-08 10:00:00,159.06,159.38,158.41,158.61,149982.0,159.06,159.38,158.41,158.61,149982.0
2021-11-08 10:30:00,158.75,159.27,158.42,158.65,80294.0,158.75,159.27,158.42,158.65,80294.0
2021-11-08 11:00:00,158.69,159.75,158.57,159.51,83689.0,158.69,159.75,158.57,159.51,83689.0
2021-11-08 11:30:00,159.47,159.66,159.18,159.47,54785.0,159.47,159.66,159.18,159.47,54785.0
2021-11-08 12:00:00,159.5,160.07,159.5,159.83,52859.0,159.5,160.07,159.5,159.83,52859.0
2021-11-08 12:30:00,159.89,160.13,159.66,159.88,98777.0,159.89,160.13,159.66,159.88,98777.0
2021-11-08 13:00:00,159.89,160.32,159.74,160.08,47191.0,159.89,160.32,159.74,160.08,47191.0
2021-11-08 13:30:00,160.09,160.27,159.96,160.1,30285.0,160.09,160.27,159.96,160.1,30285.0
2021-11-08 14:00:00,160.14,160.54,160.0,160.1,54704.0,160.14,160.54,160.0,160.1,54704.0
2021-11-08 14:30:00,160.1,160.64,160.09,160.41,53281.0,160.1,160.64,160.09,160.41,53281.0
2021-11-08 15:00:00,160.41,161.03,160.27,160.99,74191.0,160.41,161.03,160.27,160.99,74191.0
2021-11-08 15:30:00,161.03,161.58,160.72,161.43,261872.0,161.03,161.58,160.72,161.43,261872.0
2021-11-09 09:30:00,160.52,162.88,159.06,159.22,388405.0,160.52,162.88,159.06,159.22,388405.0
2021-11-09 10:00:00,159.32,161.08,158.59,160.55,190611.0,159.32,161.08,158.59,160.55,190611.0
2021-11-09 10:30:00,160.65,162.2,160.37,161.74,92437.0,160.65,162.2,160.37,161.74,92437.0
2021-11-09 11:00:00,161.82,162.7,161.31,161.67,108077.0,161.82,162.7,161.31,161.67,108077.0
2021-11-09 11:30:00,161.74,162.59,161.7,161.89,59040.0,161.74,162.59,161.7,161.89,59040.0
2021-11-09 12:00:00,161.83,161.99,161.23,161.55,74376.0,161.83,161.99,161.23,161.55,74376.0
2021-11-09 12:30:00,161.59,162.19,161.56,161.83,64439.0,161.59,162.19,161.56,161.83,64439.0
2021-11-09 13:00:00,161.89,162.09,161.4,161.43,44166.0,161.89,162.09,161.4,161.43,44166.0
2021-11-09 13:30:00,161.48,161.63,160.83,161.1,39203.0,161.48,161.63,160.83,161.1,39203.0
2021-11-09 14:00:00,161.13,161.39,161.01,161.31,44897.0,161.13,161.39,161.01,161.31,44897.0
2021-11-09 14:30:00,161.31,161.74,161.28,161.63,49827.0,161.31,161.74,161.28,161.63,49827.0
2021-11-09 15:00:00,161.64,161.71,161.37,161.41,43959.0,161.64,161.71,161.37,161.41,43959.0
2021-11-09 15:30:00,161.39,161.8,161.18,161.63,143119.0,161.39,161.8,161.18,161.63,143119.0
2021-11-10 09:30:00,161.77,162.86,161.0,162.79,358588.0,161.77,162.86,161.0,162.79,358588.0
2021-11-10 10:00:00,162.83,164.5,162.49,164.04,304894.0,162.83,164.5,162.49,164.04,304894.0
2021-11-10 10:30:00,163.96,164.5,163.47,164.3,91786.0,163.96,164.5,163.47,164.3,91786.0
2021-11-10 11:00:00,164.33,164.75,163.62,163.8,138569.0,164.33,164.75,163.62,163.8,138569.0
2021-11-10 11:30:00,163.84,164.62,163.83,164.58,59390.0,163.84,164.62,163.83,164.58,59390.0
2021-11-10 12:00:00,164.52,164.66,163.89,164.26,69925.0,164.52,164.66,163.89,164.26,69925.0
2021-11-10 12:30:00,164.32,164.52,163.56,163.92,44286.0,164.32,164.52,163.56,163.92,44286.0
2021-11-10 13:00:00,163.88,163.97,162.34,162.7,164235.0,163.88,163.97,162.34,162.7,164235.0
2021-11-10 13:30:00,162.65,162.88,161.92,162.21,55018.0,162.65,162.88,161.92,162.21,55018.0
2021-11-10 14:00:00,162.22,162.25,161.25,161.26,79729.0,162.22,162.25,161.25,161.26,79729.0
2021-11-10 14:30:00,161.26,161.46,160.62,160.83,91548.0,161.26,161.46,160.62,160.83,91548.0
2021-11-10 15:00:00,160.87,162.07,160.86,161.54,108810.0,160.87,162.07,160.86,161.54,108810.0
2021-11-10 15:30:00,161.54,161.63,160.82,161.51,244813.0,161.54,161.63,160.82,161.51,244813.0
2021-11-11 09:30:00,164.88,166.4,164.1,165.54,441167.0,164.88,166.4,164.1,165.54,441167.0
2021-11-11 10:00:00,165.67,166.82,165.32,165.53,149297.0,165.67,166.82,165.32,165.53,149297.0
2021-11-11 10:30:00,165.59,167.58,165.27,167.58,151031.0,165.59,167.58,165.27,167.58,151031.0
2021-11-11 11:00:00,167.58,168.8,167.58,167.99,279130.0,167.58,168.8,167.58,167.99,279130.0
2021-11-11 11:30:00,168.01,168.23,167.39,168.05,170713.0,168.01,168.23,167.39,168.05,170713.0
2021-11-11 12:00:00,168.13,168.19,167.0,167.28,76641.0,168.13,168.19,167.0,167.28,76641.0
2021-11-11 12:30:00,167.23,167.92,167.15,167.74,61086.0,167.23,167.92,167.15,167.74,61086.0
2021-11-11 13:00:00,167.74,167.83,167.38,167.66,46613.0,167.74,167.83,167.38,167.66,46613.0
2021-11-11 13:30:00,167.71,167.88,167.47,167.88,43438.0,167.71,167.88,167.47,167.88,43438.0
2021-11-11 14:00:00,167.81,168.03,167.45,167.77,43052.0,167.81,168.03,167.45,167.77,43052.0
2021-11-11 14:30:00,167.74,167.88,167.03,167.24,35517.0,167.74,167.88,167.03,167.24,35517.0
2021-11-11 15:00:00,167.3,167.57,167.03,167.4,63295.0,167.3,167.57,167.03,167.4,63295.0
2021-11-11 15:30:00,167.43,167.72,167.19,167.37,235644.0,167.43,167.72,167.19,167.37,235644.0
2021-11-12 09:30:00,167.2,168.3,166.33,167.85,382712.0,167.2,168.3,166.33,167.85,382712.0
2021-11-12 10:00:00,167.75,169.08,167.61,168.81,169752.0,167.75,169.08,167.61,168.81,169752.0
2021-11-12 10:30:00,168.85,170.15,168.41,170.03,134614.0,168.85,170.15,168.41,170.03,134614.0
2021-11-12 11:00:00,170.03,170.39,169.74,170.24,115675.0,170.03,170.39,169.74,170.24,115675.0
2021-11-12 11:30:00,170.27,171.35,170.01,171.23,105569.0,170.27,171.35,170.01,171.23,105569.0
2021-11-12 12:00:00,171.3,171.3,170.42,170.62,62115.0,171.3,171.3,170.42,170.62,62115.0
2021-11-12 12:30:00,170.69,170.89,170.21,170.4,55069.0,170.69,170.89,170.21,170.4,55069.0
2021-11-12 13:00:00,170.46,170.65,170.21,170.33,54371.0,170.46,170.65,170.21,170.33,54371.0
2021-11-12 13:30:00,170.39,170.57,170.25,170.36,43208.0,170.39,170.57,170.25,170.36,43208.0
2021-11-12 14:00:00,170.35,170.68,170.34,170.45,42393.0,170.35,170.68,170.34,170.45,42393.0
2021-11-12 14:30:00,170.45,170.74,170.17,170.73,53745.0,170.45,170.74,170.17,170.73,53745.0
2021-11-12 15:00:00,170.75,170.75,170.36,170.44,84198.0,170.75,170.75,170.36,170.44,84198.0
2021-11-12 15:30:00,170.47,170.88,170.31,170.57,256950.0,170.47,170.88,170.31,170.57,256950.0
2021-11-15 09:30:00,171.41,171.99,170.2,170.84,285052.0,171.41,171.99,170.2,170.84,285052.0
2021-11-15 10:00:00,170.88,170.9,169.2,169.31,165924.0,170.88,170.9,169.2,169.31,165924.0
2021-11-15 10:30:00,169.28,169.84,168.83,169.63,86357.0,169.28,169.84,168.83,169.63,86357.0
2021-11-15 11:00:00,169.61,169.8,168.85,168.91,59927.0,169.61,169.8,168.85,168.91,59927.0
2021-11-15 11:30:00,168.87,169.14,167.69,168.08,54436.0,168.87,169.14,167.69,168.08,54436.0
2021-11-15 12:00:00,168.05,168.6,168.05,168.53,41285.0,168.05,168.6,168.05,168.53,41285.0
2021-11-15 12:30:00,168.5,168.95,168.5,168.72,33582.0,168.5,168.95,168.5,168.72,33582.0
2021-11-15 13:00:00,168.68,168.68,168.11,168.14,24444.0,168.68,168.68,168.11,168.14,24444.0
2021-11-15 13:30:00,168.14,168.49,168.0,168.07,28436.0,168.14,168.49,168.0,168.07,28436.0
2021-11-15 14:00:00,168.04,168.5,167.84,168.3,35320.0,168.04,168.5,167.84,168.3,35320.0
2021-11-15 14:30:00,168.3,168.92,168.28,168.75,33192.0,168.3,168.92,168.28,168.75,33192.0
2021-11-15 15:00:00,168.81,168.95,168.36,168.9,38492.0,168.81,168.95,168.36,168.9,38492.0
2021-11-15 15:30:00,168.88,169.01,168.34,168.66,163473.0,168.88,169.01,168.34,168.66,163473.0
2021-11-16 09:30:00,171.91,173.17,171.07,171.34,495259.0,171.91,173.17,171.07,171.34,495259.0
2021-11-16 10:00:00,171.48,171.56,169.68,169.89,177392.0,171.48,171.56,169.68,169.89,177392.0
2021-11-16 10:30:00,169.9,171.05,169.05,169.84,179743.0,169.9,171.05,169.05,169.84,179743.0
2021-11-16 11:00:00,169.76,171.11,169.69,170.69,103978.0,169.76,171.11,169.69,170.69,103978.0
2021-11-16 11:30:00,170.68,170.88,170.0,170.23,74750.0,170.68,170.88,170.0,170.23,74750.0
2021-11-16 12:00:00,170.23,170.78,169.95,170.66,89039.0,170.23,170.78,169.95,170.66,89039.0
2021-11-16 12:30:00,170.64,171.03,170.47,171.0,53458.0,170.64,171.03,170.47,171.0,53458.0
2021-11-16 13:00:00,171.02,171.2,170.15,170.68,77747.0,171.02,171.2,170.15,170.68,77747.0
2021-11-16 13:30:00,170.67,170.7,170.05,170.69,59762.0,170.67,170.7,170.05,170.69,59762.0
2021-11-16 14:00:00,170.6,171.29,170.4,171.25,60342.0,170.6,171.29,170.4,171.25,60342.0
2021-11-16 14:30:00,171.17,171.34,170.91,171.13,74009.0,171.17,171.34,170.91,171.13,74009.0
2021-11-16 15:00:00,171.06,171.26,170.56,171.08,83320.0,171.06,171.26,170.56,171.08,83320.0
2021-11-16 15:30:00,171.09,171.36,170.74,171.27,316728.0,171.09,171.36,170.74,171.27,316728.0
2021-11-17 09:30:00,173.38,173.6,164.15,164.56,1171574.0,173.38,173.6,164.15,164.56,1171574.0
2021-11-17 10:00:00,164.52,164.52,162.57,163.38,538061.0,164.52,164.52,162.57,163.38,538061.0
2021-11-17 10:30:00,163.52,165.37,163.12,163.17,282110.0,163.52,165.37,163.12,163.17,282110.0
2021-11-17 11:00:00,163.18,164.08,162.4,162.92,290004.0,163.18,164.08,162.4,162.92,290004.0
2021-11-17 11:30:00,162.85,163.0,161.41,161.53,300852.0,162.85,163.0,161.41,161.53,300852.0
2021-11-17 12:00:00,161.47,162.35,161.21,161.71,181450.0,161.47,162.35,161.21,161.71,181450.0
2021-11-17 12:30:00,161.78,161.78,160.54,160.58,179225.0,161.78,161.78,160.54,160.58,179225.0
2021-11-17 13:00:00,160.58,161.89,160.07,161.56,228949.0,160.58,161.89,160.07,161.56,228949.0
2021-11-17 13:30:00,161.52,161.61,161.04,161.16,131433.0,161.52,161.61,161.04,161.16,131433.0
2021-11-17 14:00:00,161.16,161.35,160.68,161.02,138789.0,161.16,161.35,160.68,161.02,138789.0
2021-11-17 14:30:00,161.06,161.55,160.79,161.4,104433.0,161.06,161.55,160.79,161.4,104433.0
2021-11-17 15:00:00,161.44,161.99,161.1,161.49,170246.0,161.44,161.99,161.1,161.49,170246.0
2021-11-17 15:30:00,161.4,162.09,161.29,161.9,396590.0,161.4,162.09,161.29,161.9,396590.0
2021-11-18 09:30:00,155.79,158.2,153.89,154.27,888333.0,155.79,158.2,153.89,154.27,888333.0
2021-11-18 10:00:00,154.22,154.34,152.41,152.84,532598.0,154.22,154.34,152.41,152.84,532598.0
2021-11-18 10:30:00,152.92,154.5,152.75,154.22,310447.0,152.92,154.5,152.75,154.22,310447.0
2021-11-18 11:00:00,154.28,154.77,153.35,154.53,213951.0,154.28,154.77,153.35,154.53,213951.0
2021-11-18 11:30:00,154.53,155.48,153.85,155.26,269527.0,154.53,155.48,153.85,155.26,269527.0
2021-11-18 12:00:00,155.38,155.56,154.93,155.46,137949.0,155.38,155.56,154.93,155.46,137949.0
2021-11-18 12:30:00,155.41,155.55,154.23,154.28,117039.0,155.41,155.55,154.23,154.28,117039.0
2021-11-18 13:00:00,154.28,154.44,153.19,153.24,101627.0,154.28,154.44,153.19,153.24,101627.0
2021-11-18 13:30:00,153.25,153.86,152.91,153.6,100596.0,153.25,153.86,152.91,153.6,100596.0
2021-11-18 14:00:00,153.48,154.48,153.39,153.96,135129.0,153.48,154.48,153.39,153.96,135129.0
2021-11-18 14:30:00,153.95,154.64,153.8,154.58,134376.0,153.95,154.64,153.8,154.58,134376.0
2021-11-18 15:00:00,154.61,155.51,154.39,155.51,151566.0,154.61,155.51,154.39,155.51,151566.0
2021-11-18 15:30:00,155.47,155.56,153.76,154.41,532565.0,155.47,155.56,153.76,154.41,532565.0
2021-11-19 09:30:00,153.77,154.9,152.36,152.75,399719.0,153.77,154.9,152.36,152.75,399719.0
2021-11-19 10:00:00,152.81,153.56,152.52,153.26,197842.0,152.81,153.56,152.52,153.26,197842.0
2021-11-19 10:30:00,153.33,154.41,152.7,152.76,186392.0,153.33,154.41,152.7,152.76,186392.0
2021-11-19 11:00:00,152.76,152.82,152.1,152.33,132548.0,152.76,152.82,152.1,152.33,132548.0
2021-11-19 11:30:00,152.35,152.89,151.98,152.05,101056.0,152.35,152.89,151.98,152.05,101056.0
2021-11-19 12:00:00,152.09,152.43,151.55,151.62,92208.0,152.09,152.43,151.55,151.62,92208.0
2021-11-19 12:30:00,151.59,152.01,151.04,151.06,96451.0,151.59,152.01,151.04,151.06,96451.0
2021-11-19 13:00:00,151.08,151.79,151.04,151.62,81897.0,151.08,151.79,151.04,151.62,81897.0
2021-11-19 13:30:00,151.58,152.25,151.43,151.44,67083.0,151.58,152.25,151.43,151.44,67083.0
2021-11-19 14:00:00,151.44,152.12,151.44,151.67,69201.0,151.44,152.12,151.44,151.67,69201.0
2021-11-19 14:30:00,151.61,151.94,151.31,151.75,62718.0,151.61,151.94,151.31,151.75,62718.0
2021-11-19 15:00:00,151.76,151.95,151.4,151.62,101755.0,151.76,151.95,151.4,151.62,101755.0
2021-11-19 15:30:00,151.66,151.87,151.43,151.77,253277.0,151.66,151.87,151.43,151.77,253277.0
2021-11-22 09:30:00,152.0,152.47,150.27,150.67,317793.0,152.0,152.47,150.27,150.67,317793.0
2021-11-22 10:00:00,150.75,152.0,149.48,149.6,234697.0,150.75,152.0,149.48,149.6,234697.0
2021-11-22 10:30:00,149.72,150.25,149.21,149.53,239719.0,149.72,150.25,149.21,149.53,239719.0
2021-11-22 11:00:00,149.54,149.7,148.57,148.75,216307.0,149.54,149.7,148.57,148.75,216307.0
2021-11-22 11:30:00,148.82,148.94,146.89,147.2,275491.0,148.82,148.94,146.89,147.2,275491.0
2021-11-22 12:00:00,147.16,148.35,147.16,148.32,136514.0,147.16,148.35,147.16,148.32,136514.0
2021-11-22 12:30:00,148.35,149.14,148.33,148.77,80094.0,148.35,149.14,148.33,148.77,80094.0
2021-11-22 13:00:00,148.81,148.95,148.26,148.86,62194.0,148.81,148.95,148.26,148.86,62194.0
2021-11-22 13:30:00,148.92,149.04,148.31,148.76,66866.0,148.92,149.04,148.31,148.76,66866.0
2021-11-22 14:00:00,148.71,149.47,148.71,148.95,125772.0,148.71,149.47,148.71,148.95,125772.0
2021-11-22 14:30:00,148.91,149.26,148.79,149.09,103731.0,148.91,149.26,148.79,149.09,103731.0
2021-11-22 15:00:00,149.12,149.44,148.96,148.99,123908.0,149.12,149.44,148.96,148.99,123908.0
2021-11-22 15:30:00,149.04,149.22,147.56,147.76,372827.0,149.04,149.22,147.56,147.76,372827.0
2021-11-23 09:30:00,147.9,151.47,147.76,151.28,376153.0,147.9,151.47,147.76,151.28,376153.0
2021-11-23 10:00:00,151.28,151.62,149.99,150.07,211424.0,151.28,151.62,149.99,150.07,211424.0
2021-11-23 10:30:00,150.04,150.58,148.04,148.55,219548.0,150.04,150.58,148.04,148.55,219548.0
2021-11-23 11:00:00,148.62,150.09,148.39,149.8,182801.0,148.62,150.09,148.39,149.8,182801.0
2021-11-23 11:30:00,149.76,150.55,149.42,150.07,114163.0,149.76,150.55,149.42,150.07,114163.0
2021-11-23 12:00:00,150.0,150.81,149.48,150.53,88516.0,150.0,150.81,149.48,150.53,88516.0
2021-11-23 12:30:00,150.57,150.92,150.23,150.37,52926.0,150.57,150.92,150.23,150.37,52926.0
2021-11-23 13:00:00,150.29,150.84,150.13,150.19,104335.0,150.29,150.84,150.13,150.19,104335.0
2021-11-23 13:30:00,150.3,150.39,149.63,150.16,84536.0,150.3,150.39,149.63,150.16,84536.0
2021-11-23 14:00:00,150.21,150.35,149.61,150.04,75541.0,150.21,150.35,149.61,150.04,75541.0
2021-11-23 14:30:00,150.12,150.44,149.9,150.19,42882.0,150.12,150.44,149.9,150.19,42882.0
2021-11-23 15:00:00,150.22,150.42,149.41,149.54,88264.0,150.22,150.42,149.41,149.54,88264.0
2021-11-23 15:30:00,149.58,150.57,149.56,150.49,360904.0,149.58,150.57,149.56,150.49,360904.0
2021-11-24 09:30:00,148.93,149.78,146.89,149.14,368307.0,148.93,149.78,146.89,149.14,368307.0
2021-11-24 10:00:00,149.01,150.59,148.43,150.42,181010.0,149.01,150.59,148.43,150.42,181010.0
2021-11-24 10:30:00,150.42,151.0,149.98,150.28,73666.0,150.42,151.0,149.98,150.28,73666.0
2021-11-24 11:00:00,150.28,151.28,150.01,150.46,89057.0,150.28,151.28,150.01,150.46,89057.0
2021-11-24 11:30:00,150.45,150.62,150.14,150.19,65071.0,150.45,150.62,150.14,150.19,65071.0
2021-11-24 12:00:00,150.14,150.31,149.8,150.05,48905.0,150.14,150.31,149.8,150.05,48905.0
2021-11-24 12:30:00,150.09,150.35,149.95,150.32,29803.0,150.09,150.35,149.95,150.32,29803.0
2021-11-24 13:00:00,150.32,150.76,150.2,150.47,27474.0,150.32,150.76,150.2,150.47,27474.0
2021-11-24 13:30:00,150.48,150.5,150.14,150.22,32589.0,150.48,150.5,150.14,150.22,32589.0
2021-11-24 14:00:00,150.27,150.38,149.83,150.3,79775.0,150.27,150.38,149.83,150.3,79775.0
2021-11-24 14:30:00,150.34,150.79,150.27,150.67,38538.0,150.34,150.79,150.27,150.67,38538.0
2021-11-24 15:00:00,150.67,151.53,150.66,151.38,64283.0,150.67,151.53,150.66,151.38,64283.0
2021-11-24 15:30:00,151.39,151.58,150.75,151.4,203469.0,151.39,151.58,150.75,151.4,203469.0
2021-11-26 09:30:00,148.52,150.86,148.0,150.59,472264.0,148.52,150.86,148.0,150.59,472264.0
2021-11-26 10:00:00,150.51,150.66,149.65,150.09,146770.0,150.51,150.66,149.65,150.09,146770.0
2021-11-26 10:30:00,150.01,150.15,149.39,149.6,150958.0,150.01,150.15,149.39,149.6,150958.0
2021-11-26 11:00:00,149.55,149.6,148.0,148.56,174895.0,149.55,149.6,148.0,148.56,174895.0
2021-11-26 11:30:00,148.49,149.2,147.89,149.15,143995.0,148.49,149.2,147.89,149.15,143995.0
2021-11-26 12:00:00,149.13,151.61,149.13,151.05,242492.0,149.13,151.61,149.13,151.05,242492.0
2021-11-26 12:30:00,151.06,154.45,150.83,153.02,554897.0,151.06,154.45,150.83,153.02,554897.0
2021-11-29 09:30:00,153.0,153.0,148.8,150.92,558549.0,153.0,153.0,148.8,150.92,558549.0
2021-11-29 10:00:00,150.96,151.4,149.56,149.7,267419.0,150.96,151.4,149.56,149.7,267419.0
2021-11-29 10:30:00,149.75,150.31,149.14,150.1,202478.0,149.75,150.31,149.14,150.1,202478.0
2021-11-29 11:00:00,149.96,150.35,149.54,149.64,113004.0,149.96,150.35,149.54,149.64,113004.0
2021-11-29 11:30:00,149.54,150.71,149.52,150.27,145729.0,149.54,150.71,149.52,150.27,145729.0
2021-11-29 12:00:00,150.31,150.98,150.31,150.98,53388.0,150.31,150.98,150.31,150.98,53388.0
2021-11-29 12:30:00,150.99,151.1,150.44,150.94,67788.0,150.99,151.1,150.44,150.94,67788.0
2021-11-29 13:00:00,150.98,151.08,150.49,150.9,51105.0,150.98,151.08,150.49,150.9,51105.0
2021-11-29 13:30:00,150.92,151.23,150.8,151.2,51413.0,150.92,151.23,150.8,151.2,51413.0
2021-11-29 14:00:00,151.15,151.21,149.88,149.97,93186.0,151.15,151.21,149.88,149.97,93186.0
2021-11-29 14:30:00,149.98,150.23,149.72,150.05,114731.0,149.98,150.23,149.72,150.05,114731.0
2021-11-29 15:00:00,150.07,150.52,149.81,150.12,76241.0,150.07,150.52,149.81,150.12,76241.0
2021-11-29 15:30:00,150.08,150.5,149.98,150.29,204881.0,150.08,150.5,149.98,150.29,204881.0
2021-11-30 09:30:00,149.12,151.45,147.01,150.67,507421.0,149.12,151.45,147.01,150.67,507421.0
2021-11-30 10:00:00,150.65,150.98,149.6,149.91,129629.0,150.65,150.98,149.6,149.91,129629.0
2021-11-30 10:30:00,150.01,150.16,147.82,147.82,274298.0,150.01,150.16,147.82,147.82,274298.0
2021-11-30 11:00:00,147.76,149.1,147.62,148.37,203441.0,147.76,149.1,147.62,148.37,203441.0
2021-11-30 11:30:00,148.26,148.51,147.27,148.39,138465.0,148.26,148.51,147.27,148.39,138465.0
2021-11-30 12:00:00,148.39,148.43,147.47,147.72,128397.0,148.39,148.43,147.47,147.72,128397.0
2021-11-30 12:30:00,147.72,148.66,147.57,148.45,97628.0,147.72,148.66,147.57,148.45,97628.0
2021-11-30 13:00:00,148.48,149.29,148.35,149.21,90483.0,148.48,149.29,148.35,149.21,90483.0
2021-11-30 13:30:00,149.21,150.08,148.22,150.0,95662.0,149.21,150.08,148.22,150.0,95662.0
2021-11-30 14:00:00,150.0,150.42,149.6,149.64,75401.0,150.0,150.42,149.6,149.64,75401.0
2021-11-30 14:30:00,149.67,150.2,149.5,150.06,91125.0,149.67,150.2,149.5,150.06,91125.0
2021-11-30 15:00:00,150.01,150.25,149.53,150.04,137272.0,150.01,150.25,149.53,150.04,137272.0
2021-11-30 15:30:00,150.02,150.73,149.67,149.67,401805.0,150.02,150.73,149.67,149.67,401805.0
2021-12-01 09:30:00,150.66,152.0,147.51,149.85,876716.0,150.66,152.0,147.51,149.85,876716.0
2021-12-01 10:00:00,149.86,151.5,149.31,149.59,143400.0,149.86,151.5,149.31,149.59,143400.0
2021-12-01 10:30:00,149.62,150.57,149.29,150.44,125755.0,149.62,150.57,149.29,150.44,125755.0
2021-12-01 11:00:00,150.46,150.94,149.59,150.83,68063.0,150.46,150.94,149.59,150.83,68063.0
2021-12-01 11:30:00,150.95,150.98,148.76,149.03,103426.0,150.95,150.98,148.76,149.03,103426.0
2021-12-01 12:00:00,149.01,150.24,148.8,149.72,110959.0,149.01,150.24,148.8,149.72,110959.0
2021-12-01 12:30:00,149.86,150.16,149.29,149.52,78514.0,149.86,150.16,149.29,149.52,78514.0
2021-12-01 13:00:00,149.49,150.5,149.48,150.42,90370.0,149.49,150.5,149.48,150.42,90370.0
2021-12-01 13:30:00,150.47,150.73,149.3,150.1,72316.0,150.47,150.73,149.3,150.1,72316.0
2021-12-01 14:00:00,150.0,150.29,149.3,150.1,89517.0,150.0,150.29,149.3,150.1,89517.0
2021-12-01 14:30:00,150.0,150.41,149.72,149.93,69958.0,150.0,150.41,149.72,149.93,69958.0
2021-12-01 15:00:00,149.98,150.06,148.96,149.3,252059.0,149.98,150.06,148.96,149.3,252059.0
2021-12-01 15:30:00,149.13,150.18,148.54,148.82,463558.0,149.13,150.18,148.54,148.82,463558.0
2021-12-02 09:30:00,148.45,151.5,148.2,150.51,435894.0,148.45,151.5,148.2,150.51,435894.0
2021-12-02 10:00:00,150.5,150.7,148.59,150.09,180589.0,150.5,150.7,148.59,150.09,180589.0
2021-12-02 10:30:00,150.36,151.11,149.3,151.0,172551.0,150.36,151.11,149.3,151.0,172551.0
2021-12-02 11:00:00,151.0,151.55,150.46,151.1,118624.0,151.0,151.55,150.46,151.1,118624.0
2021-12-02 11:30:00,151.23,151.23,149.99,150.52,93755.0,151.23,151.23,149.99,150.52,93755.0
2021-12-02 12:00:00,150.31,150.63,149.92,150.09,41032.0,150.31,150.63,149.92,150.09,41032.0
2021-12-02 12:30:00,150.08,150.25,149.56,149.86,53621.0,150.08,150.25,149.56,149.86,53621.0
2021-12-02 13:00:00,149.66,149.66,146.11,146.4,460509.0,149.66,149.66,146.11,146.4,460509.0
2021-12-02 13:30:00,146.49,147.01,145.2,146.57,279913.0,146.49,147.01,145.2,146.57,279913.0
2021-12-02 14:00:00,146.58,147.67,146.32,147.59,191812.0,146.58,147.67,146.32,147.59,191812.0
2021-12-02 14:30:00,147.59,148.2,147.26,147.91,157751.0,147.59,148.2,147.26,147.91,157751.0
2021-12-02 15:00:00,147.88,149.57,147.88,149.55,213079.0,147.88,149.57,147.88,149.55,213079.0
2021-12-02 15:30:00,149.5,149.92,148.8,148.89,395011.0,149.5,149.92,148.8,148.89,395011.0
2021-12-03 09:30:00,141.79,143.6,135.29,136.45,1614152.0,141.79,143.6,135.29,136.45,1614152.0
2021-12-03 10:00:00,136.46,138.26,132.14,137.67,1192556.0,136.46,138.26,132.14,137.67,1192556.0
2021-12-03 10:30:00,137.59,138.2,135.33,137.49,503641.0,137.59,138.2,135.33,137.49,503641.0
2021-12-03 11:00:00,137.41,137.76,135.16,135.87,360833.0,137.41,137.76,135.16,135.87,360833.0
2021-12-03 11:30:00,135.87,136.68,134.65,134.75,439232.0,135.87,136.68,134.65,134.75,439232.0
2021-12-03 12:00:00,134.75,136.78,134.05,135.96,283388.0,134.75,136.78,134.05,135.96,283388.0
2021-12-03 12:30:00,135.91,137.14,135.21,136.79,191435.0,135.91,137.14,135.21,136.79,191435.0
2021-12-03 13:00:00,136.68,137.17,136.24,136.87,141903.0,136.68,137.17,136.24,136.87,141903.0
2021-12-03 13:30:00,136.86,137.03,135.99,136.61,151959.0,136.86,137.03,135.99,136.61,151959.0
2021-12-03 14:00:00,136.56,136.96,135.83,136.79,151978.0,136.56,136.96,135.83,136.79,151978.0
2021-12-03 14:30:00,136.78,136.82,135.54,135.78,222281.0,136.78,136.82,135.54,135.78,222281.0
2021-12-03 15:00:00,135.78,136.77,135.59,136.36,355535.0,135.78,136.77,135.59,136.36,355535.0
2021-12-03 15:30:00,136.34,137.51,135.63,137.4,851984.0,136.34,137.51,135.63,137.4,851984.0
2021-12-06 09:30:00,136.25,141.94,136.11,141.55,620662.0,136.25,141.94,136.11,141.55,620662.0
2021-12-06 10:00:00,141.38,144.28,140.4,144.28,321975.0,141.38,144.28,140.4,144.28,321975.0
2021-12-06 10:30:00,144.31,144.67,142.54,143.8,203198.0,144.31,144.67,142.54,143.8,203198.0
2021-12-06 11:00:00,143.88,144.68,143.19,144.49,202039.0,143.88,144.68,143.19,144.49,202039.0
2021-12-06 11:30:00,144.53,145.34,144.34,144.84,154956.0,144.53,145.34,144.34,144.84,154956.0
2021-12-06 12:00:00,144.84,145.28,144.8,145.0,115528.0,144.84,145.28,144.8,145.0,115528.0
2021-12-06 12:30:00,145.03,146.28,145.03,146.09,132654.0,145.03,146.28,145.03,146.09,132654.0
2021-12-06 13:00:00,146.09,146.57,145.8,146.37,106891.0,146.09,146.57,145.8,146.37,106891.0
2021-12-06 13:30:00,146.39,146.39,145.49,145.72,106488.0,146.39,146.39,145.49,145.72,106488.0
2021-12-06 14:00:00,145.75,146.71,145.75,146.45,74629.0,145.75,146.71,145.75,146.45,74629.0
2021-12-06 14:30:00,146.45,146.62,145.85,146.44,150642.0,146.45,146.62,145.85,146.44,150642.0
2021-12-06 15:00:00,146.5,147.37,146.24,147.16,203588.0,146.5,147.37,146.24,147.16,203588.0
2021-12-06 15:30:00,147.14,147.8,146.72,147.56,465909.0,147.14,147.8,146.72,147.56,465909.0
2021-12-07 09:30:00,150.18,150.53,147.1,150.07,539388.0,150.18,150.53,147.1,150.07,539388.0
2021-12-07 10:00:00,150.16,150.81,148.47,148.83,317445.0,150.16,150.81,148.47,148.83,317445.0
2021-12-07 10:30:00,148.85,149.59,147.91,148.33,189002.0,148.85,149.59,147.91,148.33,189002.0
2021-12-07 11:00:00,148.48,149.46,147.51,148.88,158994.0,148.48,149.46,147.51,148.88,158994.0
2021-12-07 11:30:00,148.91,149.8,148.81,149.63,113203.0,148.91,149.8,148.81,149.63,113203.0
2021-12-07 12:00:00,149.67,150.32,149.37,149.96,89544.0,149.67,150.32,149.37,149.96,89544.0
2021-12-07 12:30:00,150.0,150.37,149.76,150.16,83487.0,150.0,150.37,149.76,150.16,83487.0
2021-12-07 13:00:00,150.12,150.56,149.9,150.56,157182.0,150.12,150.56,149.9,150.56,157182.0
2021-12-07 13:30:00,150.59,151.46,150.59,151.24,80552.0,150.59,151.46,150.59,151.24,80552.0
2021-12-07 14:00:00,151.25,151.61,150.83,150.83,120464.0,151.25,151.61,150.83,150.83,120464.0
2021-12-07 14:30:00,150.87,150.94,149.96,150.46,109899.0,150.87,150.94,149.96,150.46,109899.0
2021-12-07 15:00:00,150.42,150.71,149.9,149.95,79418.0,150.42,150.71,149.9,149.95,79418.0
2021-12-07 15:30:00,149.99,150.14,149.44,150.07,328592.0,149.99,150.14,149.44,150.07,328592.0
2021-12-08 09:30:00,147.17,149.62,146.21,149.01,257725.0,147.17,149.62,146.21,149.01,257725.0
2021-12-08 10:00:00,148.94,149.33,147.53,148.42,120842.0,148.94,149.33,147.53,148.42,120842.0
2021-12-08 10:30:00,148.41,150.66,148.24,150.66,141093.0,148.41,150.66,148.24,150.66,141093.0
2021-12-08 11:00:00,150.48,150.67,148.98,149.06,96686.0,150.48,150.67,148.98,149.06,96686.0
2021-12-08 11:30:00,149.03,150.66,149.01,150.03,129677.0,149.03,150.66,149.01,150.03,129677.0
2021-12-08 12:00:00,150.1,150.57,149.99,150.42,67373.0,150.1,150.57,149.99,150.42,67373.0
2021-12-08 12:30:00,150.42,150.43,149.79,149.8,40287.0,150.42,150.43,149.79,149.8,40287.0
2021-12-08 13:00:00,149.81,149.91,149.61,149.73,46853.0,149.81,149.91,149.61,149.73,46853.0
2021-12-08 13:30:00,149.75,150.65,149.65,150.17,131748.0,149.75,150.65,149.65,150.17,131748.0
2021-12-08 14:00:00,150.04,150.28,148.92,148.92,43478.0,150.04,150.28,148.92,148.92,43478.0
2021-12-08 14:30:00,148.96,149.32,148.55,148.99,56933.0,148.96,149.32,148.55,148.99,56933.0
2021-12-08 15:00:00,148.98,149.15,148.39,149.15,65410.0,148.98,149.15,148.39,149.15,65410.0
2021-12-08 15:30:00,149.15,149.48,148.67,148.98,197413.0,149.15,149.48,148.67,148.98,197413.0
2021-12-09 09:30:00,148.69,154.28,148.12,152.57,400602.0,148.69,154.28,148.12,152.57,400602.0
2021-12-09 10:00:00,152.57,153.39,151.5,151.73,160094.0,152.57,153.39,151.5,151.73,160094.0
2021-12-09 10:30:00,151.66,152.06,149.35,150.13,138896.0,151.66,152.06,149.35,150.13,138896.0
2021-12-09 11:00:00,150.18,151.42,149.71,151.27,76340.0,150.18,151.42,149.71,151.27,76340.0
2021-12-09 11:30:00,151.21,151.32,150.48,150.92,61980.0,151.21,151.32,150.48,150.92,61980.0
2021-12-09 12:00:00,150.96,151.1,150.23,150.33,44239.0,150.96,151.1,150.23,150.33,44239.0
2021-12-09 12:30:00,150.33,151.35,150.33,151.05,51092.0,150.33,151.35,150.33,151.05,51092.0
2021-12-09 13:00:00,151.01,151.25,150.51,150.73,40521.0,151.01,151.25,150.51,150.73,40521.0
2021-12-09 13:30:00,150.74,151.04,150.12,150.68,30928.0,150.74,151.04,150.12,150.68,30928.0
2021-12-09 14:00:00,150.62,150.87,150.38,150.46,28617.0,150.62,150.87,150.38,150.46,28617.0
2021-12-09 14:30:00,150.54,150.54,149.77,149.77,31937.0,150.54,150.54,149.77,149.77,31937.0
2021-12-09 15:00:00,149.72,150.06,148.69,148.82,107521.0,149.72,150.06,148.69,148.82,107521.0
2021-12-09 15:30:00,148.75,149.39,148.6,148.82,231794.0,148.75,149.39,148.6,148.82,231794.0
2021-12-10 09:30:00,147.77,150.56,147.77,148.99,178772.0,147.77,150.56,147.77,148.99,178772.0
2021-12-10 10:00:00,149.15,150.47,148.77,149.53,67435.0,149.15,150.47,148.77,149.53,67435.0
2021-12-10 10:30:00,149.45,149.46,148.33,149.12,84800.0,149.45,149.46,148.33,149.12,84800.0
2021-12-10 11:00:00,149.06,149.09,148.13,148.75,64756.0,149.06,149.09,148.13,148.75,64756.0
2021-12-10 11:30:00,148.72,148.78,147.88,148.12,60839.0,148.72,148.78,147.88,148.12,60839.0
2021-12-10 12:00:00,148.19,148.49,147.95,148.26,37248.0,148.19,148.49,147.95,148.26,37248.0
2021-12-10 12:30:00,148.27,148.29,147.7,148.08,40481.0,148.27,148.29,147.7,148.08,40481.0
2021-12-10 13:00:00,148.06,148.41,147.96,148.17,30678.0,148.06,148.41,147.96,148.17,30678.0
2021-12-10 13:30:00,148.14,148.25,147.79,147.81,25486.0,148.14,148.25,147.79,147.81,25486.0
2021-12-10 14:00:00,147.81,147.96,147.31,147.76,95423.0,147.81,147.96,147.31,147.76,95423.0
2021-12-10 14:30:00,147.68,148.43,147.6,148.0,55949.0,147.68,148.43,147.6,148.0,55949.0
2021-12-10 15:00:00,147.96,148.59,147.73,148.12,68217.0,147.96,148.59,147.73,148.12,68217.0
2021-12-10 15:30:00,148.06,149.59,148.06,149.38,308170.0,148.06,149.59,148.06,149.38,308170.0
2021-12-13 09:30:00,147.65,147.68,145.11,146.46,249371.0,147.65,147.68,145.11,146.46,249371.0
2021-12-13 10:00:00,146.31,146.6,144.21,144.51,100637.0,146.31,146.6,144.21,144.51,100637.0
2021-12-13 10:30:00,144.48,144.94,144.03,144.35,78417.0,144.48,144.94,144.03,144.35,78417.0
2021-12-13 11:00:00,144.2,144.75,143.55,143.88,104002.0,144.2,144.75,143.55,143.88,104002.0
2021-12-13 11:30:00,143.83,144.6,143.46,143.87,71186.0,143.83,144.6,143.46,143.87,71186.0
2021-12-13 12:00:00,143.81,144.92,143.69,144.91,45644.0,143.81,144.92,143.69,144.91,45644.0
2021-12-13 12:30:00,144.84,145.19,144.74,145.07,43530.0,144.84,145.19,144.74,145.07,43530.0
2021-12-13 13:00:00,145.07,145.59,145.01,145.16,43803.0,145.07,145.59,145.01,145.16,43803.0
2021-12-13 13:30:00,145.22,145.71,144.84,145.17,86013.0,145.22,145.71,144.84,145.17,86013.0
2021-12-13 14:00:00,145.15,145.26,144.67,144.77,41593.0,145.15,145.26,144.67,144.77,41593.0
2021-12-13 14:30:00,144.88,145.04,144.42,144.98,32928.0,144.88,145.04,144.42,144.98,32928.0
2021-12-13 15:00:00,144.98,145.5,144.83,145.2,64063.0,144.98,145.5,144.83,145.2,64063.0
2021-12-13 15:30:00,145.2,145.6,144.36,144.46,285339.0,145.2,145.6,144.36,144.46,285339.0
2021-12-14 09:30:00,140.57,145.25,140.53,144.97,256550.0,140.57,145.25,140.53,144.97,256550.0
2021-12-14 10:00:00,144.83,145.37,143.74,144.95,92429.0,144.83,145.37,143.74,144.95,92429.0
2021-12-14 10:30:00,144.89,145.0,142.88,143.13,95643.0,144.89,145.0,142.88,143.13,95643.0
2021-12-14 11:00:00,143.03,143.27,142.26,143.07,73587.0,143.03,143.27,142.26,143.07,73587.0
2021-12-14 11:30:00,143.09,143.41,142.26,143.25,100432.0,143.09,143.41,142.26,143.25,100432.0
2021-12-14 12:00:00,143.31,143.54,142.86,143.34,37015.0,143.31,143.54,142.86,143.34,37015.0
2021-12-14 12:30:00,143.44,143.44,142.01,142.3,59782.0,143.44,143.44,142.01,142.3,59782.0
2021-12-14 13:00:00,142.3,142.78,142.16,142.62,45946.0,142.3,142.78,142.16,142.62,45946.0
2021-12-14 13:30:00,142.54,142.67,141.92,141.96,48563.0,142.54,142.67,141.92,141.96,48563.0
2021-12-14 14:00:00,141.99,142.91,141.94,142.73,38420.0,141.99,142.91,141.94,142.73,38420.0
2021-12-14 14:30:00,142.78,142.92,141.95,142.32,62471.0,142.78,142.92,141.95,142.32,62471.0
2021-12-14 15:00:00,142.31,143.43,142.31,143.3,81201.0,142.31,143.43,142.31,143.3,81201.0
2021-12-14 15:30:00,143.28,143.6,142.65,142.77,212341.0,143.28,143.6,142.65,142.77,212341.0
2021-12-15 09:30:00,141.0,141.02,136.74,137.77,438210.0,141.0,141.02,136.74,137.77,438210.0
2021-12-15 10:00:00,137.65,138.73,136.99,138.4,195286.0,137.65,138.73,136.99,138.4,195286.0
2021-12-15 10:30:00,138.29,139.29,137.63,137.76,147502.0,138.29,139.29,137.63,137.76,147502.0
2021-12-15 11:00:00,137.78,138.11,137.02,137.39,119147.0,137.78,138.11,137.02,137.39,119147.0
2021-12-15 11:30:00,137.35,138.11,136.45,138.08,169311.0,137.35,138.11,136.45,138.08,169311.0
2021-12-15 12:00:00,138.08,138.39,137.43,138.18,100545.0,138.08,138.39,137.43,138.18,100545.0
2021-12-15 12:30:00,138.07,138.78,137.98,138.72,72424.0,138.07,138.78,137.98,138.72,72424.0
2021-12-15 13:00:00,138.69,139.0,138.34,138.53,65107.0,138.69,139.0,138.34,138.53,65107.0
2021-12-15 13:30:00,138.53,139.93,138.23,139.78,104683.0,138.53,139.93,138.23,139.78,104683.0
2021-12-15 14:00:00,139.67,140.39,138.55,139.47,129011.0,139.67,140.39,138.55,139.47,129011.0
2021-12-15 14:30:00,139.47,139.74,138.67,139.01,122247.0,139.47,139.74,138.67,139.01,122247.0
2021-12-15 15:00:00,139.09,141.02,139.07,140.96,137372.0,139.09,141.02,139.07,140.96,137372.0
2021-12-15 15:30:00,140.96,141.46,140.04,141.41,392304.0,140.96,141.46,140.04,141.41,392304.0
2021-12-16 09:30:00,142.6,145.84,141.95,143.1,317066.0,142.6,145.84,141.95,143.1,317066.0
2021-12-16 10:00:00,143.2,143.24,141.45,141.78,116858.0,143.2,143.24,141.45,141.78,116858.0
2021-12-16 10:30:00,141.83,142.25,140.82,142.02,112709.0,141.83,142.25,140.82,142.02,112709.0
2021-12-16 11:00:00,142.2,142.2,140.57,141.8,97910.0,142.2,142.2,140.57,141.8,97910.0
2021-12-16 11:30:00,141.78,141.97,140.16,140.22,100699.0,141.78,141.97,140.16,140.22,100699.0
2021-12-16 12:00:00,140.33,140.74,140.08,140.3,37810.0,140.33,140.74,140.08,140.3,37810.0
2021-12-16 12:30:00,140.25,140.4,139.85,140.15,59548.0,140.25,140.4,139.85,140.15,59548.0
2021-12-16 13:00:00,140.17,140.73,140.07,140.62,47363.0,140.17,140.73,140.07,140.62,47363.0
2021-12-16 13:30:00,140.64,140.9,140.23,140.46,77472.0,140.64,140.9,140.23,140.46,77472.0
2021-12-16 14:00:00,140.55,140.66,140.03,140.34,82907.0,140.55,140.66,140.03,140.34,82907.0
2021-12-16 14:30:00,140.33,140.68,140.0,140.4,50308.0,140.33,140.68,140.0,140.4,50308.0
2021-12-16 15:00:00,140.41,141.04,140.09,140.84,69727.0,140.41,141.04,140.09,140.84,69727.0
2021-12-16 15:30:00,140.83,141.16,139.93,140.05,313520.0,140.83,141.16,139.93,140.05,313520.0
2021-12-17 09:30:00,138.59,140.0,137.22,140.0,442777.0,138.59,140.0,137.22,140.0,442777.0
2021-12-17 10:00:00,140.01,141.5,139.66,141.2,191231.0,140.01,141.5,139.66,141.2,191231.0
2021-12-17 10:30:00,141.06,142.62,141.04,142.47,131999.0,141.06,142.62,141.04,142.47,131999.0
2021-12-17 11:00:00,142.6,143.14,142.02,142.85,161187.0,142.6,143.14,142.02,142.85,161187.0
2021-12-17 11:30:00,142.83,143.14,141.72,142.22,105848.0,142.83,143.14,141.72,142.22,105848.0
2021-12-17 12:00:00,142.21,142.22,141.09,141.25,92968.0,142.21,142.22,141.09,141.25,92968.0
2021-12-17 12:30:00,141.31,141.62,140.82,140.98,86722.0,141.31,141.62,140.82,140.98,86722.0
2021-12-17 13:00:00,140.97,141.47,140.95,141.15,62399.0,140.97,141.47,140.95,141.15,62399.0
2021-12-17 13:30:00,141.21,141.86,141.04,141.79,72192.0,141.21,141.86,141.04,141.79,72192.0
2021-12-17 14:00:00,141.79,142.46,141.52,142.23,93800.0,141.79,142.46,141.52,142.23,93800.0
2021-12-17 14:30:00,142.29,142.94,142.11,142.38,88841.0,142.29,142.94,142.11,142.38,88841.0
2021-12-17 15:00:00,142.35,142.6,142.06,142.39,96828.0,142.35,142.6,142.06,142.39,96828.0
2021-12-17 15:30:00,142.36,142.78,141.52,141.9,438108.0,142.36,142.78,141.52,141.9,438108.0
2021-12-20 09:30:00,138.63,139.85,136.72,138.58,361400.0,138.63,139.85,136.72,138.58,361400.0
2021-12-20 10:00:00,138.55,140.0,138.18,139.1,122646.0,138.55,140.0,138.18,139.1,122646.0
2021-12-20 10:30:00,138.92,138.97,137.62,138.12,129000.0,138.92,138.97,137.62,138.12,129000.0
2021-12-20 11:00:00,138.18,138.38,137.08,137.28,95673.0,138.18,138.38,137.08,137.28,95673.0
2021-12-20 11:30:00,137.24,137.69,136.67,137.4,144156.0,137.24,137.69,136.67,137.4,144156.0
2021-12-20 12:00:00,137.44,137.44,136.68,136.96,61587.0,137.44,137.44,136.68,136.96,61587.0
2021-12-20 12:30:00,137.04,137.27,136.63,136.89,51367.0,137.04,137.27,136.63,136.89,51367.0
2021-12-20 13:00:00,136.86,137.02,136.28,136.34,92381.0,136.86,137.02,136.28,136.34,92381.0
2021-12-20 13:30:00,136.31,136.86,136.2,136.66,66315.0,136.31,136.86,136.2,136.66,66315.0
2021-12-20 14:00:00,136.71,137.41,136.6,136.88,63239.0,136.71,137.41,136.6,136.88,63239.0
2021-12-20 14:30:00,136.87,137.61,136.61,137.61,75842.0,136.87,137.61,136.61,137.61,75842.0
2021-12-20 15:00:00,137.71,138.09,137.6,137.85,110038.0,137.71,138.09,137.6,137.85,110038.0
2021-12-20 15:30:00,137.82,137.82,136.85,137.56,273932.0,137.82,137.82,136.85,137.56,273932.0
2021-12-21 09:30:00,139.55,142.2,139.24,140.75,203183.0,139.55,142.2,139.24,140.75,203183.0
2021-12-21 10:00:00,140.83,142.91,140.75,141.99,136590.0,140.83,142.91,140.75,141.99,136590.0
2021-12-21 10:30:00,141.99,143.0,141.7,142.6,116181.0,141.99,143.0,141.7,142.6,116181.0
2021-12-21 11:00:00,142.51,143.79,142.23,143.75,96346.0,142.51,143.79,142.23,143.75,96346.0
2021-12-21 11:30:00,143.75,144.28,143.53,143.98,107301.0,143.75,144.28,143.53,143.98,107301.0
2021-12-21 12:00:00,143.94,144.13,143.36,143.59,73847.0,143.94,144.13,143.36,143.59,73847.0
2021-12-21 12:30:00,143.52,143.93,143.31,143.55,53184.0,143.52,143.93,143.31,143.55,53184.0
2021-12-21 13:00:00,143.45,144.02,143.4,143.87,164720.0,143.45,144.02,143.4,143.87,164720.0
2021-12-21 13:30:00,143.92,144.57,143.83,144.16,88797.0,143.92,144.57,143.83,144.16,88797.0
2021-12-21 14:00:00,144.17,144.97,144.1,144.52,84470.0,144.17,144.97,144.1,144.52,84470.0
2021-12-21 14:30:00,144.57,144.68,144.09,144.33,46109.0,144.57,144.68,144.09,144.33,46109.0
2021-12-21 15:00:00,144.37,144.67,144.13,144.58,83747.0,144.37,144.67,144.13,144.58,83747.0
2021-12-21 15:30:00,144.61,145.16,144.29,144.81,328849.0,144.61,145.16,144.29,144.81,328849.0
2021-12-22 09:30:00,140.7,142.96,139.23,142.69,266278.0,140.7,142.96,139.23,142.69,266278.0
2021-12-22 10:00:00,142.79,143.5,141.99,142.04,131038.0,142.79,143.5,141.99,142.04,131038.0
2021-12-22 10:30:00,142.12,142.98,141.77,142.59,60471.0,142.12,142.98,141.77,142.59,60471.0
2021-12-22 11:00:00,142.61,143.48,142.6,143.06,92532.0,142.61,143.48,142.6,143.06,92532.0
2021-12-22 11:30:00,143.09,143.4,142.84,142.86,59022.0,143.09,143.4,142.84,142.86,59022.0
2021-12-22 12:00:00,142.84,142.84,142.03,142.55,24819.0,142.84,142.84,142.03,142.55,24819.0
2021-12-22 12:30:00,142.7,143.23,142.65,143.09,17903.0,142.7,143.23,142.65,143.09,17903.0
2021-12-22 13:00:00,143.11,143.21,142.69,142.87,46475.0,143.11,143.21,142.69,142.87,46475.0
2021-12-22 13:30:00,142.88,143.25,142.72,142.88,38515.0,142.88,143.25,142.72,142.88,38515.0
2021-12-22 14:00:00,142.8,142.84,142.18,142.31,36245.0,142.8,142.84,142.18,142.31,36245.0
2021-12-22 14:30:00,142.34,143.14,142.24,143.0,37121.0,142.34,143.14,142.24,143.0,37121.0
2021-12-22 15:00:00,143.0,143.31,142.8,142.89,54301.0,143.0,143.31,142.8,142.89,54301.0
2021-12-22 15:30:00,142.92,143.5,142.7,143.38,176748.0,142.92,143.5,142.7,143.38,176748.0
2021-12-23 09:30:00,141.7,142.16,140.33,141.03,232587.0,141.7,142.16,140.33,141.03,232587.0
2021-12-23 10:00:00,140.96,141.7,140.26,141.44,144753.0,140.96,141.7,140.26,141.44,144753.0
2021-12-23 10:30:00,141.43,143.3,141.43,142.98,86114.0,141.43,143.3,141.43,142.98,86114.0
2021-12-23 11:00:00,142.97,143.78,142.77,143.66,116815.0,142.97,143.78,142.77,143.66,116815.0
2021-12-23 11:30:00,143.66,143.9,143.05,143.23,98490.0,143.66,143.9,143.05,143.23,98490.0
2021-12-23 12:00:00,143.2,143.77,142.85,143.77,45585.0,143.2,143.77,142.85,143.77,45585.0
2021-12-23 12:30:00,143.73,144.26,143.62,144.26,65093.0,143.73,144.26,143.62,144.26,65093.0
2021-12-23 13:00:00,144.35,144.77,144.27,144.61,47838.0,144.35,144.77,144.27,144.61,47838.0
2021-12-23 13:30:00,144.59,144.78,144.48,144.5,38354.0,144.59,144.78,144.48,144.5,38354.0
2021-12-23 14:00:00,144.54,144.66,144.19,144.38,47788.0,144.54,144.66,144.19,144.38,47788.0
2021-12-23 14:30:00,144.37,144.47,143.93,144.04,42552.0,144.37,144.47,143.93,144.04,42552.0
2021-12-23 15:00:00,144.05,144.07,143.45,143.92,50039.0,144.05,144.07,143.45,143.92,50039.0
2021-12-23 15:30:00,143.9,144.51,143.49,144.1,242408.0,143.9,144.51,143.49,144.1,242408.0
2021-12-27 09:30:00,142.1,146.85,142.01,145.11,334310.0,142.1,146.85,142.01,145.11,334310.0
2021-12-27 10:00:00,145.25,146.12,144.42,145.78,170283.0,145.25,146.12,144.42,145.78,170283.0
2021-12-27 10:30:00,145.88,146.44,145.48,146.29,202582.0,145.88,146.44,145.48,146.29,202582.0
2021-12-27 11:00:00,146.22,146.61,144.91,145.41,144092.0,146.22,146.61,144.91,145.41,144092.0
2021-12-27 11:30:00,145.31,145.41,143.71,143.92,168022.0,145.31,145.41,143.71,143.92,168022.0
2021-12-27 12:00:00,143.81,143.97,142.83,143.42,79435.0,143.81,143.97,142.83,143.42,79435.0
2021-12-27 12:30:00,143.41,143.41,142.74,143.22,79651.0,143.41,143.41,142.74,143.22,79651.0
2021-12-27 13:00:00,143.25,143.4,142.89,142.92,60151.0,143.25,143.4,142.89,142.92,60151.0
2021-12-27 13:30:00,142.92,143.55,142.81,143.44,62128.0,142.92,143.55,142.81,143.44,62128.0
2021-12-27 14:00:00,143.5,143.77,143.29,143.74,63567.0,143.5,143.77,143.29,143.74,63567.0
2021-12-27 14:30:00,143.8,144.16,143.37,143.66,58064.0,143.8,144.16,143.37,143.66,58064.0
2021-12-27 15:00:00,143.71,143.79,143.41,143.55,58406.0,143.71,143.79,143.41,143.55,58406.0
2021-12-27 15:30:00,143.59,144.12,143.16,143.77,190979.0,143.59,144.12,143.16,143.77,190979.0
2021-12-28 09:30:00,142.25,142.32,139.68,140.0,456052.0,142.25,142.32,139.68,140.0,456052.0
2021-12-28 10:00:00,140.14,140.6,139.6,140.45,232852.0,140.14,140.6,139.6,140.45,232852.0
2021-12-28 10:30:00,140.37,140.52,139.21,139.93,167964.0,140.37,140.52,139.21,139.93,167964.0
2021-12-28 11:00:00,139.99,140.19,139.72,140.06,118984.0,139.99,140.19,139.72,140.06,118984.0
2021-12-28 11:30:00,140.06,140.18,139.81,140.0,150334.0,140.06,140.18,139.81,140.0,150334.0
2021-12-28 12:00:00,139.97,140.42,139.81,139.94,129984.0,139.97,140.42,139.81,139.94,129984.0
2021-12-28 12:30:00,139.89,140.0,139.45,139.56,76402.0,139.89,140.0,139.45,139.56,76402.0
2021-12-28 13:00:00,139.59,140.0,139.48,139.96,85187.0,139.59,140.0,139.48,139.96,85187.0
2021-12-28 13:30:00,139.95,140.04,139.75,140.03,80826.0,139.95,140.04,139.75,140.03,80826.0
2021-12-28 14:00:00,140.06,140.82,139.87,140.7,70875.0,140.06,140.82,139.87,140.7,70875.0
2021-12-28 14:30:00,140.72,142.01,140.53,141.34,106784.0,140.72,142.01,140.53,141.34,106784.0
2021-12-28 15:00:00,141.28,141.32,140.19,140.71,90448.0,141.28,141.32,140.19,140.71,90448.0
2021-12-28 15:30:00,140.75,141.4,140.75,140.94,216869.0,140.75,141.4,140.75,140.94,216869.0
2021-12-29 09:30:00,139.09,140.63,137.68,137.81,264457.0,139.09,140.63,137.68,137.81,264457.0
2021-12-29 10:00:00,137.85,137.91,135.85,136.61,252211.0,137.85,137.91,135.85,136.61,252211.0
2021-12-29 10:30:00,136.62,137.12,136.28,137.09,114661.0,136.62,137.12,136.28,137.09,114661.0
2021-12-29 11:00:00,137.07,137.93,136.72,136.89,99777.0,137.07,137.93,136.72,136.89,99777.0
2021-12-29 11:30:00,136.98,136.99,136.05,136.19,117111.0,136.98,136.99,136.05,136.19,117111.0
2021-12-29 12:00:00,136.22,136.5,135.89,136.34,82995.0,136.22,136.5,135.89,136.34,82995.0
2021-12-29 12:30:00,136.34,136.78,136.24,136.54,65388.0,136.34,136.78,136.24,136.54,65388.0
2021-12-29 13:00:00,136.52,137.04,136.35,137.02,47161.0,136.52,137.04,136.35,137.02,47161.0
2021-12-29 13:30:00,137.06,137.28,136.71,137.08,61839.0,137.06,137.28,136.71,137.08,61839.0
2021-12-29 14:00:00,137.14,137.47,136.91,137.47,67254.0,137.14,137.47,136.91,137.47,67254.0
2021-12-29 14:30:00,137.46,137.57,137.11,137.21,56665.0,137.46,137.57,137.11,137.21,56665.0
2021-12-29 15:00:00,137.19,137.21,136.0,136.34,193234.0,137.19,137.21,136.0,136.34,193234.0
2021-12-29 15:30:00,136.34,136.78,136.13,136.28,390296.0,136.34,136.78,136.13,136.28,390296.0
2021-12-30 09:30:00,136.23,143.68,135.91,143.41,603428.0,136.23,143.68,135.91,143.41,603428.0
2021-12-30 10:00:00,143.33,145.3,143.04,144.79,522908.0,143.33,145.3,143.04,144.79,522908.0
2021-12-30 10:30:00,144.81,146.89,144.75,146.75,389917.0,144.81,146.89,144.75,146.75,389917.0
2021-12-30 11:00:00,146.7,147.85,146.28,147.53,461098.0,146.7,147.85,146.28,147.53,461098.0
2021-12-30 11:30:00,147.52,149.49,147.44,149.3,453179.0,147.52,149.49,147.44,149.3,453179.0
2021-12-30 12:00:00,149.29,149.9,148.82,149.78,305983.0,149.29,149.9,148.82,149.78,305983.0
2021-12-30 12:30:00,149.76,151.1,149.76,150.5,426488.0,149.76,151.1,149.76,150.5,426488.0
2021-12-30 13:00:00,150.5,151.59,150.1,151.53,328617.0,150.5,151.59,150.1,151.53,328617.0
2021-12-30 13:30:00,151.55,151.88,150.36,151.61,319949.0,151.55,151.88,150.36,151.61,319949.0
2021-12-30 14:00:00,151.53,152.23,150.85,152.18,289614.0,151.53,152.23,150.85,152.18,289614.0
2021-12-30 14:30:00,152.1,152.4,151.71,152.15,198205.0,152.1,152.4,151.71,152.15,198205.0
2021-12-30 15:00:00,152.12,152.45,150.72,152.0,357185.0,152.12,152.45,150.72,152.0,357185.0
2021-12-30 15:30:00,151.98,152.2,150.4,150.61,750048.0,151.98,152.2,150.4,150.61,750048.0
2021-12-31 09:30:00,147.18,151.47,146.6,149.82,607257.0,147.18,151.47,146.6,149.82,607257.0
2021-12-31 10:00:00,149.66,150.71,148.44,149.0,179315.0,149.66,150.71,148.44,149.0,179315.0
2021-12-31 10:30:00,149.04,150.0,148.35,149.05,97314.0,149.04,150.0,148.35,149.05,97314.0
2021-12-31 11:00:00,149.07,149.09,147.62,148.7,125368.0,149.07,149.09,147.62,148.7,125368.0
2021-12-31 11:30:00,148.65,148.97,147.87,148.93,156590.0,148.65,148.97,147.87,148.93,156590.0
2021-12-31 12:00:00,148.94,149.74,148.74,149.27,130855.0,148.94,149.74,148.74,149.27,130855.0
2021-12-31 12:30:00,149.31,150.03,149.21,149.94,124673.0,149.31,150.03,149.21,149.94,124673.0
2021-12-31 13:00:00,149.9,150.11,149.63,149.84,53536.0,149.9,150.11,149.63,149.84,53536.0
2021-12-31 13:30:00,149.81,150.36,149.72,150.09,126575.0,149.81,150.36,149.72,150.09,126575.0
2021-12-31 14:00:00,150.05,150.96,149.9,150.62,101134.0,150.05,150.96,149.9,150.62,101134.0
2021-12-31 14:30:00,150.62,151.09,150.49,150.56,97266.0,150.62,151.09,150.49,150.56,97266.0
2021-12-31 15:00:00,150.53,150.9,149.84,149.96,116346.0,150.53,150.9,149.84,149.96,116346.0
2021-12-31 15:30:00,150.0,150.17,148.7,148.78,353040.0,150.0,150.17,148.7,148.78,353040.0
2022-01-03 09:30:00,148.91,149.44,144.95,146.87,415622.0,148.91,149.44,144.95,146.87,415622.0
2022-01-03 10:00:00,146.81,148.3,145.6,147.17,229128.0,146.81,148.3,145.6,147.17,229128.0
2022-01-03 10:30:00,147.23,149.18,147.22,148.62,131736.0,147.23,149.18,147.22,148.62,131736.0
2022-01-03 11:00:00,148.8,149.97,148.29,148.68,135099.0,148.8,149.97,148.29,148.68,135099.0
2022-01-03 11:30:00,148.54,149.32,148.54,148.87,53027.0,148.54,149.32,148.54,148.87,53027.0
2022-01-03 12:00:00,148.84,149.28,147.84,148.24,47962.0,148.84,149.28,147.84,148.24,47962.0
2022-01-03 12:30:00,148.25,148.97,148.16,148.69,53419.0,148.25,148.97,148.16,148.69,53419.0
2022-01-03 13:00:00,148.58,148.8,148.48,148.72,23462.0,148.58,148.8,148.48,148.72,23462.0
2022-01-03 13:30:00,148.69,149.38,148.53,148.84,46470.0,148.69,149.38,148.53,148.84,46470.0
2022-01-03 14:00:00,148.88,148.98,148.41,148.83,31682.0,148.88,148.98,148.41,148.83,31682.0
2022-01-03 14:30:00,148.84,149.19,148.5,149.04,47128.0,148.84,149.19,148.5,149.04,47128.0
2022-01-03 15:00:00,148.96,149.58,148.96,149.43,55701.0,148.96,149.58,148.96,149.43,55701.0
2022-01-03 15:30:00,149.37,149.83,148.93,149.1,187943.0,149.37,149.83,148.93,149.1,187943.0
2022-01-04 09:30:00,148.14,148.43,145.01,145.77,271237.0,148.14,148.43,145.01,145.77,271237.0
2022-01-04 10:00:00,145.77,145.92,144.56,145.0,137877.0,145.77,145.92,144.56,145.0,137877.0
2022-01-04 10:30:00,145.08,145.4,143.9,144.6,207047.0,145.08,145.4,143.9,144.6,207047.0
2022-01-04 11:00:00,144.57,145.25,143.56,144.42,185788.0,144.57,145.25,143.56,144.42,185788.0
2022-01-04 11:30:00,144.34,145.69,144.25,145.02,100636.0,144.34,145.69,144.25,145.02,100636.0
2022-01-04 12:00:00,145.08,145.08,143.93,144.17,118294.0,145.08,145.08,143.93,144.17,118294.0
2022-01-04 12:30:00,144.18,145.06,143.97,144.66,104650.0,144.18,145.06,143.97,144.66,104650.0
2022-01-04 13:00:00,144.67,145.28,144.39,145.11,47788.0,144.67,145.28,144.39,145.11,47788.0
2022-01-04 13:30:00,144.98,145.42,144.6,144.87,48354.0,144.98,145.42,144.6,144.87,48354.0
2022-01-04 14:00:00,144.81,144.98,144.27,144.66,67974.0,144.81,144.98,144.27,144.66,67974.0
2022-01-04 14:30:00,144.67,146.16,144.66,146.0,75675.0,144.67,146.16,144.66,146.0,75675.0
2022-01-04 15:00:00,146.01,146.85,145.55,146.22,152966.0,146.01,146.85,145.55,146.22,152966.0
2022-01-04 15:30:00,146.27,146.74,146.17,146.47,277536.0,146.27,146.74,146.17,146.47,277536.0
2022-01-05 09:30:00,143.82,149.89,142.95,148.2,441432.0,143.82,149.89,142.95,148.2,441432.0
2022-01-05 10:00:00,148.34,149.46,147.0,148.25,192811.0,148.34,149.46,147.0,148.25,192811.0
2022-01-05 10:30:00,148.12,150.26,147.76,148.59,162040.0,148.12,150.26,147.76,148.59,162040.0
2022-01-05 11:00:00,148.44,148.78,147.38,147.56,133512.0,148.44,148.78,147.38,147.56,133512.0
2022-01-05 11:30:00,147.67,148.56,147.38,148.11,50287.0,147.67,148.56,147.38,148.11,50287.0
2022-01-05 12:00:00,148.12,148.57,147.73,148.16,54591.0,148.12,148.57,147.73,148.16,54591.0
2022-01-05 12:30:00,148.12,148.12,146.53,146.8,77680.0,148.12,148.12,146.53,146.8,77680.0
2022-01-05 13:00:00,146.76,146.9,145.88,146.49,65975.0,146.76,146.9,145.88,146.49,65975.0
2022-01-05 13:30:00,146.43,147.16,146.25,146.94,34934.0,146.43,147.16,146.25,146.94,34934.0
2022-01-05 14:00:00,146.88,147.37,145.38,146.0,51989.0,146.88,147.37,145.38,146.0,51989.0
2022-01-05 14:30:00,146.01,146.26,144.96,145.08,154848.0,146.01,146.26,144.96,145.08,154848.0
2022-01-05 15:00:00,145.06,145.06,143.9,144.26,130053.0,145.06,145.06,143.9,144.26,130053.0
2022-01-05 15:30:00,144.11,144.72,143.78,143.85,297032.0,144.11,144.72,143.78,143.85,297032.0
2022-01-06 09:30:00,146.19,148.92,145.25,146.16,330834.0,146.19,148.92,145.25,146.16,330834.0
2022-01-06 10:00:00,146.16,147.22,144.41,147.1,153308.0,146.16,147.22,144.41,147.1,153308.0
2022-01-06 10:30:00,147.0,150.3,147.0,150.11,276007.0,147.0,150.3,147.0,150.11,276007.0
2022-01-06 11:00:00,150.12,151.93,149.85,150.7,311056.0,150.12,151.93,149.85,150.7,311056.0
2022-01-06 11:30:00,150.75,152.1,149.78,151.67,247137.0,150.75,152.1,149.78,151.67,247137.0
2022-01-06 12:00:00,151.68,151.92,150.35,151.41,154957.0,151.68,151.92,150.35,151.41,154957.0
2022-01-06 12:30:00,151.29,153.0,151.02,152.4,138347.0,151.29,153.0,151.02,152.4,138347.0
2022-01-06 13:00:00,152.48,152.49,151.27,151.48,81613.0,152.48,152.49,151.27,151.48,81613.0
2022-01-06 13:30:00,151.54,152.64,151.48,152.45,90127.0,151.54,152.64,151.48,152.45,90127.0
2022-01-06 14:00:00,152.45,152.45,151.43,151.54,56018.0,152.45,152.45,151.43,151.54,56018.0
2022-01-06 14:30:00,151.46,151.79,151.17,151.24,64282.0,151.46,151.79,151.17,151.24,64282.0
2022-01-06 15:00:00,151.29,151.68,150.74,151.27,82977.0,151.29,151.68,150.74,151.27,82977.0
2022-01-06 15:30:00,151.27,151.8,150.43,150.79,303115.0,151.27,151.8,150.43,150.79,303115.0
2022-01-07 09:30:00,152.98,157.0,152.28,155.83,583559.0,152.98,157.0,152.28,155.83,583559.0
2022-01-07 10:00:00,155.98,156.37,153.76,154.59,183109.0,155.98,156.37,153.76,154.59,183109.0
2022-01-07 10:30:00,154.58,154.97,152.53,153.85,116419.0,154.58,154.97,152.53,153.85,116419.0
2022-01-07 11:00:00,153.9,155.67,152.96,155.66,148182.0,153.9,155.67,152.96,155.66,148182.0
2022-01-07 11:30:00,155.59,155.87,155.06,155.39,90175.0,155.59,155.87,155.06,155.39,90175.0
2022-01-07 12:00:00,155.5,155.77,154.31,154.75,74524.0,155.5,155.77,154.31,154.75,74524.0
2022-01-07 12:30:00,154.75,155.06,154.42,154.5,45012.0,154.75,155.06,154.42,154.5,45012.0
2022-01-07 13:00:00,154.42,154.53,153.38,153.52,37468.0,154.42,154.53,153.38,153.52,37468.0
2022-01-07 13:30:00,153.55,154.27,153.5,153.82,54159.0,153.55,154.27,153.5,153.82,54159.0
2022-01-07 14:00:00,153.83,153.92,152.81,153.26,33695.0,153.83,153.92,152.81,153.26,33695.0
2022-01-07 14:30:00,153.26,153.9,153.21,153.66,48027.0,153.26,153.9,153.21,153.66,48027.0
2022-01-07 15:00:00,153.78,154.22,153.41,153.79,37752.0,153.78,154.22,153.41,153.79,37752.0
2022-01-07 15:30:00,153.81,154.32,153.24,153.28,221649.0,153.81,154.32,153.24,153.28,221649.0
2022-01-10 09:30:00,154.95,155.78,150.75,151.32,304166.0,154.95,155.78,150.75,151.32,304166.0
2022-01-10 10:00:00,151.38,153.69,150.74,152.38,141845.0,151.38,153.69,150.74,152.38,141845.0
2022-01-10 10:30:00,152.47,152.53,150.37,151.19,118443.0,152.47,152.53,150.37,151.19,118443.0
2022-01-10 11:00:00,151.2,152.12,150.65,151.9,77600.0,151.2,152.12,150.65,151.9,77600.0
2022-01-10 11:30:00,151.9,152.59,151.45,152.0,73991.0,151.9,152.59,151.45,152.0,73991.0
2022-01-10 12:00:00,151.95,152.17,150.57,151.0,74526.0,151.95,152.17,150.57,151.0,74526.0
2022-01-10 12:30:00,150.93,151.5,150.65,150.97,69170.0,150.93,151.5,150.65,150.97,69170.0
2022-01-10 13:00:00,150.99,151.31,150.52,151.28,52708.0,150.99,151.31,150.52,151.28,52708.0
2022-01-10 13:30:00,151.33,151.9,150.82,151.49,59062.0,151.33,151.9,150.82,151.49,59062.0
2022-01-10 14:00:00,151.41,152.07,151.34,151.6,30523.0,151.41,152.07,151.34,151.6,30523.0
2022-01-10 14:30:00,151.65,151.84,151.31,151.54,36216.0,151.65,151.84,151.31,151.54,36216.0
2022-01-10 15:00:00,151.64,151.65,150.76,151.32,56268.0,151.64,151.65,150.76,151.32,56268.0
2022-01-10 15:30:00,151.32,152.64,151.1,152.3,242724.0,151.32,152.64,151.1,152.3,242724.0
2022-01-11 09:30:00,150.01,155.43,150.01,154.65,311323.0,150.01,155.43,150.01,154.65,311323.0
2022-01-11 10:00:00,154.79,156.93,154.47,156.54,244459.0,154.79,156.93,154.47,156.54,244459.0
2022-01-11 10:30:00,156.66,156.9,155.17,156.08,112939.0,156.66,156.9,155.17,156.08,112939.0
2022-01-11 11:00:00,156.1,157.01,155.84,156.16,118895.0,156.1,157.01,155.84,156.16,118895.0
2022-01-11 11:30:00,156.21,157.27,156.14,156.95,119955.0,156.21,157.27,156.14,156.95,119955.0
2022-01-11 12:00:00,157.04,157.33,155.79,155.94,63103.0,157.04,157.33,155.79,155.94,63103.0
2022-01-11 12:30:00,155.89,156.35,155.56,156.17,49744.0,155.89,156.35,155.56,156.17,49744.0
2022-01-11 13:00:00,156.15,156.84,155.66,156.7,101355.0,156.15,156.84,155.66,156.7,101355.0
2022-01-11 13:30:00,156.68,157.17,156.67,156.88,46992.0,156.68,157.17,156.67,156.88,46992.0
2022-01-11 14:00:00,156.88,157.3,156.67,156.9,44625.0,156.88,157.3,156.67,156.9,44625.0
2022-01-11 14:30:00,156.86,157.21,156.29,157.13,56128.0,156.86,157.21,156.29,157.13,56128.0
2022-01-11 15:00:00,157.14,157.24,156.65,156.82,57800.0,157.14,157.24,156.65,156.82,57800.0
2022-01-11 15:30:00,156.85,156.89,156.23,156.74,235277.0,156.85,156.89,156.23,156.74,235277.0
2022-01-12 09:30:00,159.77,161.99,158.8,160.44,569587.0,159.77,161.99,158.8,160.44,569587.0
2022-01-12 10:00:00,160.41,160.41,157.54,158.92,207566.0,160.41,160.41,157.54,158.92,207566.0
2022-01-12 10:30:00,158.9,159.05,157.55,158.7,126906.0,158.9,159.05,157.55,158.7,126906.0
2022-01-12 11:00:00,158.7,159.46,157.4,159.18,97804.0,158.7,159.46,157.4,159.18,97804.0
2022-01-12 11:30:00,159.21,159.57,158.91,159.23,80104.0,159.21,159.57,158.91,159.23,80104.0
2022-01-12 12:00:00,159.32,160.21,159.06,160.03,92645.0,159.32,160.21,159.06,160.03,92645.0
2022-01-12 12:30:00,160.08,160.08,158.9,159.03,71974.0,160.08,160.08,158.9,159.03,71974.0
2022-01-12 13:00:00,159.0,159.35,158.5,158.64,25665.0,159.0,159.35,158.5,158.64,25665.0
2022-01-12 13:30:00,158.68,159.39,158.55,158.86,46242.0,158.68,159.39,158.55,158.86,46242.0
2022-01-12 14:00:00,158.86,159.14,158.55,158.93,38893.0,158.86,159.14,158.55,158.93,38893.0
2022-01-12 14:30:00,158.99,159.42,158.75,159.04,36418.0,158.99,159.42,158.75,159.04,36418.0
2022-01-12 15:00:00,159.13,159.19,158.62,158.95,32300.0,159.13,159.19,158.62,158.95,32300.0
2022-01-12 15:30:00,159.0,159.55,158.66,159.42,228903.0,159.0,159.55,158.66,159.42,228903.0
2022-01-13 09:30:00,155.62,157.64,154.01,156.5,387099.0,155.62,157.64,154.01,156.5,387099.0
2022-01-13 10:00:00,156.49,157.58,155.31,155.46,136994.0,156.49,157.58,155.31,155.46,136994.0
2022-01-13 10:30:00,155.3,155.51,153.75,154.29,160556.0,155.3,155.51,153.75,154.29,160556.0
2022-01-13 11:00:00,154.24,154.87,153.83,154.68,144105.0,154.24,154.87,153.83,154.68,144105.0
2022-01-13 11:30:00,154.66,155.25,154.35,154.87,103544.0,154.66,155.25,154.35,154.87,103544.0
2022-01-13 12:00:00,154.8,154.88,152.97,153.08,85618.0,154.8,154.88,152.97,153.08,85618.0
2022-01-13 12:30:00,153.05,154.28,152.9,154.22,67346.0,153.05,154.28,152.9,154.22,67346.0
2022-01-13 13:00:00,154.19,154.57,153.61,153.72,51062.0,154.19,154.57,153.61,153.72,51062.0
2022-01-13 13:30:00,153.72,154.39,153.44,154.31,52698.0,153.72,154.39,153.44,154.31,52698.0
2022-01-13 14:00:00,154.29,154.67,154.0,154.53,39311.0,154.29,154.67,154.0,154.53,39311.0
2022-01-13 14:30:00,154.46,154.77,154.11,154.66,42330.0,154.46,154.77,154.11,154.66,42330.0
2022-01-13 15:00:00,154.65,154.67,153.17,153.85,106112.0,154.65,154.67,153.17,153.85,106112.0
2022-01-13 15:30:00,153.86,154.03,152.31,152.51,354332.0,153.86,154.03,152.31,152.51,354332.0
2022-01-14 09:30:00,151.26,154.9,151.0,154.18,202715.0,151.26,154.9,151.0,154.18,202715.0
2022-01-14 10:00:00,154.06,154.12,152.15,153.88,145080.0,154.06,154.12,152.15,153.88,145080.0
2022-01-14 10:30:00,153.73,153.79,152.72,152.96,46607.0,153.73,153.79,152.72,152.96,46607.0
2022-01-14 11:00:00,152.99,153.45,152.56,152.93,51810.0,152.99,153.45,152.56,152.93,51810.0
2022-01-14 11:30:00,152.8,153.1,152.1,152.35,70017.0,152.8,153.1,152.1,152.35,70017.0
2022-01-14 12:00:00,152.18,152.45,151.79,152.24,38350.0,152.18,152.45,151.79,152.24,38350.0
2022-01-14 12:30:00,152.24,152.4,151.41,151.95,53868.0,152.24,152.4,151.41,151.95,53868.0
2022-01-14 13:00:00,152.05,152.39,151.66,151.91,27866.0,152.05,152.39,151.66,151.91,27866.0
2022-01-14 13:30:00,152.02,153.16,151.95,153.16,31280.0,152.02,153.16,151.95,153.16,31280.0
2022-01-14 14:00:00,153.07,153.25,152.65,152.71,47818.0,153.07,153.25,152.65,152.71,47818.0
2022-01-14 14:30:00,152.81,153.53,152.71,153.31,19906.0,152.81,153.53,152.71,153.31,19906.0
2022-01-14 15:00:00,153.35,154.16,153.04,153.77,27837.0,153.35,154.16,153.04,153.77,27837.0
2022-01-14 15:30:00,153.76,154.72,153.76,154.53,203643.0,153.76,154.72,153.76,154.53,203643.0
2022-01-18 09:30:00,150.98,153.2,149.61,152.52,230032.0,150.98,153.2,149.61,152.52,230032.0
2022-01-18 10:00:00,152.49,156.0,151.62,155.93,209122.0,152.49,156.0,151.62,155.93,209122.0
2022-01-18 10:30:00,155.82,157.43,154.45,156.57,211055.0,155.82,157.43,154.45,156.57,211055.0
2022-01-18 11:00:00,156.51,157.19,154.76,154.95,203382.0,156.51,157.19,154.76,154.95,203382.0
2022-01-18 11:30:00,154.85,155.8,153.93,155.47,96017.0,154.85,155.8,153.93,155.47,96017.0
2022-01-18 12:00:00,155.43,155.88,155.01,155.16,58511.0,155.43,155.88,155.01,155.16,58511.0
2022-01-18 12:30:00,155.13,155.13,154.41,154.59,47394.0,155.13,155.13,154.41,154.59,47394.0
2022-01-18 13:00:00,154.47,154.54,152.91,153.42,66041.0,154.47,154.54,152.91,153.42,66041.0
2022-01-18 13:30:00,153.56,154.3,153.29,154.29,40074.0,153.56,154.3,153.29,154.29,40074.0
2022-01-18 14:00:00,154.26,154.54,153.8,154.47,87569.0,154.26,154.54,153.8,154.47,87569.0
2022-01-18 14:30:00,154.43,155.6,154.42,155.05,58833.0,154.43,155.6,154.42,155.05,58833.0
2022-01-18 15:00:00,155.08,155.41,153.91,153.91,60951.0,155.08,155.41,153.91,153.91,60951.0
2022-01-18 15:30:00,153.74,153.85,152.84,152.86,278579.0,153.74,153.85,152.84,152.86,278579.0
2022-01-19 09:30:00,153.35,155.58,151.96,154.19,249875.0,153.35,155.58,151.96,154.19,249875.0
2022-01-19 10:00:00,154.12,156.19,153.53,154.15,132796.0,154.12,156.19,153.53,154.15,132796.0
2022-01-19 10:30:00,154.23,154.78,152.87,154.58,71309.0,154.23,154.78,152.87,154.58,71309.0
2022-01-19 11:00:00,154.67,155.38,154.51,154.88,61537.0,154.67,155.38,154.51,154.88,61537.0
2022-01-19 11:30:00,154.89,155.0,153.83,154.06,60772.0,154.89,155.0,153.83,154.06,60772.0
2022-01-19 12:00:00,154.09,155.0,153.87,154.99,35780.0,154.09,155.0,153.87,154.99,35780.0
2022-01-19 12:30:00,155.0,155.85,154.57,155.71,60019.0,155.0,155.85,154.57,155.71,60019.0
2022-01-19 13:00:00,155.68,157.5,155.28,157.19,196191.0,155.68,157.5,155.28,157.19,196191.0
2022-01-19 13:30:00,157.21,157.47,156.13,156.5,115425.0,157.21,157.47,156.13,156.5,115425.0
2022-01-19 14:00:00,156.42,156.63,155.49,155.51,81677.0,156.42,156.63,155.49,155.51,81677.0
2022-01-19 14:30:00,155.5,156.23,155.22,155.32,51879.0,155.5,156.23,155.22,155.32,51879.0
2022-01-19 15:00:00,155.34,156.59,155.18,156.12,121268.0,155.34,156.59,155.18,156.12,121268.0
2022-01-19 15:30:00,156.09,156.32,154.38,154.38,221773.0,156.09,156.32,154.38,154.38,221773.0
2022-01-20 09:30:00,162.92,165.02,160.78,162.7,832582.0,162.92,165.02,160.78,162.7,832582.0
2022-01-20 10:00:00,162.75,164.19,161.53,162.66,338361.0,162.75,164.19,161.53,162.66,338361.0
2022-01-20 10:30:00,162.69,163.75,162.17,163.45,149398.0,162.69,163.75,162.17,163.45,149398.0
2022-01-20 11:00:00,163.53,164.48,162.38,162.71,166534.0,163.53,164.48,162.38,162.71,166534.0
2022-01-20 11:30:00,162.83,163.54,162.05,163.37,69544.0,162.83,163.54,162.05,163.37,69544.0
2022-01-20 12:00:00,163.44,164.1,162.91,163.51,100050.0,163.44,164.1,162.91,163.51,100050.0
2022-01-20 12:30:00,163.51,163.71,162.55,163.17,80325.0,163.51,163.71,162.55,163.17,80325.0
2022-01-20 13:00:00,163.12,163.79,162.58,163.37,267846.0,163.12,163.79,162.58,163.37,267846.0
2022-01-20 13:30:00,163.41,163.8,163.13,163.39,82956.0,163.41,163.8,163.13,163.39,82956.0
2022-01-20 14:00:00,163.4,163.72,162.37,162.77,218276.0,163.4,163.72,162.37,162.77,218276.0
2022-01-20 14:30:00,162.69,163.54,162.49,163.37,224034.0,162.69,163.54,162.49,163.37,224034.0
2022-01-20 15:00:00,163.36,163.84,161.86,162.35,353665.0,163.36,163.84,161.86,162.35,353665.0
2022-01-20 15:30:00,162.32,162.72,161.7,162.07,1043746.0,162.32,162.72,161.7,162.07,1043746.0
2022-01-21 09:30:00,162.53,164.96,161.99,162.22,376115.0,162.53,164.96,161.99,162.22,376115.0
2022-01-21 10:00:00,162.31,163.42,159.86,161.33,383786.0,162.31,163.42,159.86,161.33,383786.0
2022-01-21 10:30:00,161.22,163.49,161.02,162.19,211481.0,161.22,163.49,161.02,162.19,211481.0
2022-01-21 11:00:00,162.18,162.3,160.6,161.93,96638.0,162.18,162.3,160.6,161.93,96638.0
2022-01-21 11:30:00,161.95,162.01,159.14,159.49,131281.0,161.95,162.01,159.14,159.49,131281.0
2022-01-21 12:00:00,159.49,160.63,159.33,159.49,107253.0,159.49,160.63,159.33,159.49,107253.0
2022-01-21 12:30:00,159.45,159.97,158.95,159.28,101974.0,159.45,159.97,158.95,159.28,101974.0
2022-01-21 13:00:00,159.22,160.02,158.97,159.29,95834.0,159.22,160.02,158.97,159.29,95834.0
2022-01-21 13:30:00,159.16,159.73,158.75,158.81,66984.0,159.16,159.73,158.75,158.81,66984.0
2022-01-21 14:00:00,158.83,158.99,157.78,157.96,150253.0,158.83,158.99,157.78,157.96,150253.0
2022-01-21 14:30:00,157.91,158.3,157.17,157.3,143277.0,157.91,158.3,157.17,157.3,143277.0
2022-01-21 15:00:00,157.36,157.53,156.26,156.58,296576.0,157.36,157.53,156.26,156.58,296576.0
2022-01-21 15:30:00,156.61,158.52,156.61,156.84,645253.0,156.61,158.52,156.61,156.84,645253.0
2022-01-24 09:30:00,154.94,154.99,148.75,149.02,607405.0,154.94,154.99,148.75,149.02,607405.0
2022-01-24 10:00:00,148.92,150.01,146.96,147.37,409216.0,148.92,150.01,146.96,147.37,409216.0
2022-01-24 10:30:00,147.25,149.44,147.25,147.86,177361.0,147.25,149.44,147.25,147.86,177361.0
2022-01-24 11:00:00,147.73,147.84,145.05,146.21,199831.0,147.73,147.84,145.05,146.21,199831.0
2022-01-24 11:30:00,146.28,146.75,144.41,145.39,322184.0,146.28,146.75,144.41,145.39,322184.0
2022-01-24 12:00:00,145.21,145.27,143.22,144.04,217802.0,145.21,145.27,143.22,144.04,217802.0
2022-01-24 12:30:00,143.98,145.77,143.39,145.49,165599.0,143.98,145.77,143.39,145.49,165599.0
2022-01-24 13:00:00,145.52,146.9,144.73,144.99,139307.0,145.52,146.9,144.73,144.99,139307.0
2022-01-24 13:30:00,144.97,146.92,144.58,146.71,130635.0,144.97,146.92,144.58,146.71,130635.0
2022-01-24 14:00:00,146.6,148.24,146.16,146.72,242210.0,146.6,148.24,146.16,146.72,242210.0
2022-01-24 14:30:00,146.7,147.41,145.67,147.28,171514.0,146.7,147.41,145.67,147.28,171514.0
2022-01-24 15:00:00,147.24,148.69,146.66,147.55,224150.0,147.24,148.69,146.66,147.55,224150.0
2022-01-24 15:30:00,147.54,149.6,147.14,149.05,821641.0,147.54,149.6,147.14,149.05,821641.0
2022-01-25 09:30:00,146.74,153.41,146.05,150.77,422065.0,146.74,153.41,146.05,150.77,422065.0
2022-01-25 10:00:00,150.92,152.17,149.33,152.0,196613.0,150.92,152.17,149.33,152.0,196613.0
2022-01-25 10:30:00,151.91,152.33,150.33,151.32,116519.0,151.91,152.33,150.33,151.32,116519.0
2022-01-25 11:00:00,151.22,152.71,151.08,152.03,132000.0,151.22,152.71,151.08,152.03,132000.0
2022-01-25 11:30:00,151.99,152.06,150.46,150.5,153390.0,151.99,152.06,150.46,150.5,153390.0
2022-01-25 12:00:00,150.5,151.12,149.39,150.96,95236.0,150.5,151.12,149.39,150.96,95236.0
2022-01-25 12:30:00,150.93,151.24,150.0,150.28,62018.0,150.93,151.24,150.0,150.28,62018.0
2022-01-25 13:00:00,150.33,151.39,149.54,151.2,88075.0,150.33,151.39,149.54,151.2,88075.0
2022-01-25 13:30:00,151.19,151.67,150.97,151.67,70630.0,151.19,151.67,150.97,151.67,70630.0
2022-01-25 14:00:00,151.56,152.65,151.03,152.65,105354.0,151.56,152.65,151.03,152.65,105354.0
2022-01-25 14:30:00,152.54,153.28,152.1,153.16,94437.0,152.54,153.28,152.1,153.16,94437.0
2022-01-25 15:00:00,153.14,153.15,151.5,151.8,119116.0,153.14,153.15,151.5,151.8,119116.0
2022-01-25 15:30:00,151.86,152.47,150.69,150.93,438228.0,151.86,152.47,150.69,150.93,438228.0
2022-01-26 09:30:00,153.21,154.0,151.03,151.28,248881.0,153.21,154.0,151.03,151.28,248881.0
2022-01-26 10:00:00,151.16,153.37,151.14,153.21,145920.0,151.16,153.37,151.14,153.21,145920.0
2022-01-26 10:30:00,153.18,153.18,150.89,151.25,77718.0,153.18,153.18,150.89,151.25,77718.0
2022-01-26 11:00:00,151.15,152.37,150.53,151.15,88947.0,151.15,152.37,150.53,151.15,88947.0
2022-01-26 11:30:00,151.16,151.38,150.62,150.9,76534.0,151.16,151.38,150.62,150.9,76534.0
2022-01-26 12:00:00,150.8,151.2,150.52,150.73,60319.0,150.8,151.2,150.52,150.73,60319.0
2022-01-26 12:30:00,150.83,151.55,150.34,151.34,42764.0,150.83,151.55,150.34,151.34,42764.0
2022-01-26 13:00:00,151.2,151.32,150.58,151.08,33456.0,151.2,151.32,150.58,151.08,33456.0
2022-01-26 13:30:00,151.0,151.33,150.63,151.11,42778.0,151.0,151.33,150.63,151.11,42778.0
2022-01-26 14:00:00,151.15,152.43,150.29,151.66,83215.0,151.15,152.43,150.29,151.66,83215.0
2022-01-26 14:30:00,151.66,151.71,148.92,149.44,187416.0,151.66,151.71,148.92,149.44,187416.0
2022-01-26 15:00:00,149.44,149.44,147.07,148.92,178079.0,149.44,149.44,147.07,148.92,178079.0
2022-01-26 15:30:00,148.92,149.4,147.46,148.28,308959.0,148.92,149.4,147.46,148.28,308959.0
2022-01-27 09:30:00,148.01,148.96,144.5,148.71,286086.0,148.01,148.96,144.5,148.71,286086.0
2022-01-27 10:00:00,148.78,149.95,147.27,147.27,85115.0,148.78,149.95,147.27,147.27,85115.0
2022-01-27 10:30:00,147.13,147.38,144.89,145.65,227943.0,147.13,147.38,144.89,145.65,227943.0
2022-01-27 11:00:00,145.61,147.83,145.61,147.6,78762.0,145.61,147.83,145.61,147.6,78762.0
2022-01-27 11:30:00,147.51,148.37,146.38,146.55,68940.0,147.51,148.37,146.38,146.55,68940.0
2022-01-27 12:00:00,146.38,146.53,144.93,145.15,86187.0,146.38,146.53,144.93,145.15,86187.0
2022-01-27 12:30:00,145.05,145.85,144.85,145.17,84553.0,145.05,145.85,144.85,145.17,84553.0
2022-01-27 13:00:00,145.18,145.28,144.13,144.38,64158.0,145.18,145.28,144.13,144.38,64158.0
2022-01-27 13:30:00,144.36,145.0,144.1,144.66,62651.0,144.36,145.0,144.1,144.66,62651.0
2022-01-27 14:00:00,144.54,144.9,143.71,143.92,82961.0,144.54,144.9,143.71,143.92,82961.0
2022-01-27 14:30:00,143.93,144.69,143.37,144.43,101901.0,143.93,144.69,143.37,144.43,101901.0
2022-01-27 15:00:00,144.53,144.93,143.93,144.51,118895.0,144.53,144.93,143.93,144.51,118895.0
2022-01-27 15:30:00,144.53,144.65,143.66,143.72,258335.0,144.53,144.65,143.66,143.72,258335.0
2022-01-28 09:30:00,143.72,144.35,140.47,140.64,254959.0,143.72,144.35,140.47,140.64,254959.0
2022-01-28 10:00:00,140.65,140.84,139.1,139.5,161071.0,140.65,140.84,139.1,139.5,161071.0
2022-01-28 10:30:00,139.55,142.26,139.38,142.03,124479.0,139.55,142.26,139.38,142.03,124479.0
2022-01-28 11:00:00,142.04,144.18,141.83,143.73,148438.0,142.04,144.18,141.83,143.73,148438.0
2022-01-28 11:30:00,143.73,144.43,143.16,144.29,68024.0,143.73,144.43,143.16,144.29,68024.0
2022-01-28 12:00:00,144.27,144.92,143.34,143.85,54619.0,144.27,144.92,143.34,143.85,54619.0
2022-01-28 12:30:00,143.84,144.13,143.0,143.29,48089.0,143.84,144.13,143.0,143.29,48089.0
2022-01-28 13:00:00,143.3,144.38,143.19,144.01,34573.0,143.3,144.38,143.19,144.01,34573.0
2022-01-28 13:30:00,144.1,144.6,143.26,144.3,70691.0,144.1,144.6,143.26,144.3,70691.0
2022-01-28 14:00:00,144.38,144.86,142.88,142.98,60327.0,144.38,144.86,142.88,142.98,60327.0
2022-01-28 14:30:00,143.01,144.64,142.77,144.64,60272.0,143.01,144.64,142.77,144.64,60272.0
2022-01-28 15:00:00,144.62,145.08,144.26,144.76,64926.0,144.62,145.08,144.26,144.76,64926.0
2022-01-28 15:30:00,144.75,146.67,144.19,146.66,329348.0,144.75,146.67,144.19,146.66,329348.0
2022-01-31 09:30:00,148.65,152.28,148.44,152.09,244395.0,148.65,152.28,148.44,152.09,244395.0
2022-01-31 10:00:00,152.13,153.67,151.87,152.76,140436.0,152.13,153.67,151.87,152.76,140436.0
2022-01-31 10:30:00,152.93,155.46,152.37,155.46,144013.0,152.93,155.46,152.37,155.46,144013.0
2022-01-31 11:00:00,155.4,155.99,154.89,155.99,183121.0,155.4,155.99,154.89,155.99,183121.0
2022-01-31 11:30:00,155.96,157.67,155.33,157.18,127273.0,155.96,157.67,155.33,157.18,127273.0
2022-01-31 12:00:00,157.29,157.87,156.79,156.97,129713.0,157.29,157.87,156.79,156.97,129713.0
2022-01-31 12:30:00,157.05,157.8,156.81,157.75,58436.0,157.05,157.8,156.81,157.75,58436.0
2022-01-31 13:00:00,157.71,158.1,157.33,157.36,86011.0,157.71,158.1,157.33,157.36,86011.0
2022-01-31 13:30:00,157.45,158.86,157.03,158.22,119060.0,157.45,158.86,157.03,158.22,119060.0
2022-01-31 14:00:00,158.22,158.53,157.51,158.47,105808.0,158.22,158.53,157.51,158.47,105808.0
2022-01-31 14:30:00,158.44,159.03,158.35,158.91,120104.0,158.44,159.03,158.35,158.91,120104.0
2022-01-31 15:00:00,158.9,158.97,157.73,158.48,107152.0,158.9,158.97,157.73,158.48,107152.0
2022-01-31 15:30:00,158.54,159.81,158.48,159.75,515906.0,158.54,159.81,158.48,159.75,515906.0
2022-02-01 09:30:00,158.88,161.64,158.08,161.05,256308.0,158.88,161.64,158.08,161.05,256308.0
2022-02-01 10:00:00,160.96,161.55,159.68,160.4,117798.0,160.96,161.55,159.68,160.4,117798.0
2022-02-01 10:30:00,160.5,161.41,159.86,160.82,90965.0,160.5,161.41,159.86,160.82,90965.0
2022-02-01 11:00:00,160.89,162.0,160.86,161.85,92896.0,160.89,162.0,160.86,161.85,92896.0
2022-02-01 11:30:00,161.85,162.76,161.52,161.88,73086.0,161.85,162.76,161.52,161.88,73086.0
2022-02-01 12:00:00,161.91,161.91,160.74,161.09,50216.0,161.91,161.91,160.74,161.09,50216.0
2022-02-01 12:30:00,160.9,161.07,160.17,160.72,43182.0,160.9,161.07,160.17,160.72,43182.0
2022-02-01 13:00:00,160.62,161.35,160.23,161.15,42203.0,160.62,161.35,160.23,161.15,42203.0
2022-02-01 13:30:00,161.18,161.2,159.96,160.3,35372.0,161.18,161.2,159.96,160.3,35372.0
2022-02-01 14:00:00,160.3,160.56,159.66,159.81,36369.0,160.3,160.56,159.66,159.81,36369.0
2022-02-01 14:30:00,160.03,160.15,159.48,159.76,40424.0,160.03,160.15,159.48,159.76,40424.0
2022-02-01 15:00:00,159.69,160.77,159.69,160.22,66300.0,159.69,160.77,159.69,160.22,66300.0
2022-02-01 15:30:00,160.18,161.38,159.89,161.12,211267.0,160.18,161.38,159.89,161.12,211267.0
2022-02-02 09:30:00,161.72,161.87,157.76,160.26,174712.0,161.72,161.87,157.76,160.26,174712.0
2022-02-02 10:00:00,160.14,161.39,159.02,160.44,96592.0,160.14,161.39,159.02,160.44,96592.0
2022-02-02 10:30:00,160.6,160.61,158.8,159.25,75283.0,160.6,160.61,158.8,159.25,75283.0
2022-02-02 11:00:00,159.32,159.33,156.86,156.96,103015.0,159.32,159.33,156.86,156.96,103015.0
2022-02-02 11:30:00,156.91,157.49,155.85,157.38,77054.0,156.91,157.49,155.85,157.38,77054.0
2022-02-02 12:00:00,157.35,157.99,156.75,157.29,57726.0,157.35,157.99,156.75,157.29,57726.0
2022-02-02 12:30:00,157.24,158.78,157.14,158.68,31390.0,157.24,158.78,157.14,158.68,31390.0
2022-02-02 13:00:00,158.72,158.79,157.45,157.67,37810.0,158.72,158.79,157.45,157.67,37810.0
2022-02-02 13:30:00,157.67,158.25,157.54,158.09,24088.0,157.67,158.25,157.54,158.09,24088.0
2022-02-02 14:00:00,158.03,158.36,156.82,157.5,30813.0,158.03,158.36,156.82,157.5,30813.0
2022-02-02 14:30:00,157.58,158.14,157.45,157.89,25547.0,157.58,158.14,157.45,157.89,25547.0
2022-02-02 15:00:00,157.94,158.88,157.64,158.58,62300.0,157.94,158.88,157.64,158.58,62300.0
2022-02-02 15:30:00,158.61,158.64,157.78,158.27,142927.0,158.61,158.64,157.78,158.27,142927.0
2022-02-03 09:30:00,155.25,157.84,153.94,155.85,241377.0,155.25,157.84,153.94,155.85,241377.0
2022-02-03 10:00:00,155.83,158.4,154.93,156.96,84100.0,155.83,158.4,154.93,156.96,84100.0
2022-02-03 10:30:00,157.02,157.52,156.18,157.0,75035.0,157.02,157.52,156.18,157.0,75035.0
2022-02-03 11:00:00,157.01,157.43,156.44,156.5,75828.0,157.01,157.43,156.44,156.5,75828.0
2022-02-03 11:30:00,156.5,157.03,156.16,156.16,71116.0,156.5,157.03,156.16,156.16,71116.0
2022-02-03 12:00:00,156.2,156.63,155.6,156.1,132063.0,156.2,156.63,155.6,156.1,132063.0
2022-02-03 12:30:00,156.13,156.82,155.97,156.77,35933.0,156.13,156.82,155.97,156.77,35933.0
2022-02-03 13:00:00,156.79,156.97,156.37,156.57,41957.0,156.79,156.97,156.37,156.57,41957.0
2022-02-03 13:30:00,156.57,156.8,156.18,156.67,39541.0,156.57,156.8,156.18,156.67,39541.0
2022-02-03 14:00:00,156.68,157.09,155.47,155.7,51616.0,156.68,157.09,155.47,155.7,51616.0
2022-02-03 14:30:00,155.78,156.25,155.25,155.57,95511.0,155.78,156.25,155.25,155.57,95511.0
2022-02-03 15:00:00,155.62,155.84,154.8,155.02,104738.0,155.62,155.84,154.8,155.02,104738.0
2022-02-03 15:30:00,155.0,155.0,153.67,154.26,461101.0,155.0,155.0,153.67,154.26,461101.0
2022-02-04 09:30:00,153.62,156.61,152.82,156.21,179624.0,153.62,156.61,152.82,156.21,179624.0
2022-02-04 10:00:00,156.19,158.21,156.18,157.33,122189.0,156.19,158.21,156.18,157.33,122189.0
2022-02-04 10:30:00,157.27,158.14,156.2,156.75,77370.0,157.27,158.14,156.2,156.75,77370.0
2022-02-04 11:00:00,156.75,157.45,155.73,156.57,71923.0,156.75,157.45,155.73,156.57,71923.0
2022-02-04 11:30:00,156.46,157.36,156.24,156.88,64630.0,156.46,157.36,156.24,156.88,64630.0
2022-02-04 12:00:00,156.95,156.95,156.02,156.22,50120.0,156.95,156.95,156.02,156.22,50120.0
2022-02-04 12:30:00,156.24,156.43,155.41,156.35,43264.0,156.24,156.43,155.41,156.35,43264.0
2022-02-04 13:00:00,156.44,157.77,156.41,157.66,57802.0,156.44,157.77,156.41,157.66,57802.0
2022-02-04 13:30:00,157.52,157.79,157.05,157.65,82487.0,157.52,157.79,157.05,157.65,82487.0
2022-02-04 14:00:00,157.66,157.83,157.26,157.77,60298.0,157.66,157.83,157.26,157.77,60298.0
2022-02-04 14:30:00,157.73,158.08,157.43,157.82,81260.0,157.73,158.08,157.43,157.82,81260.0
2022-02-04 15:00:00,157.96,158.67,157.96,158.4,77828.0,157.96,158.67,157.96,158.4,77828.0
2022-02-04 15:30:00,158.44,159.22,158.12,158.26,229226.0,158.44,159.22,158.12,158.26,229226.0
2022-02-07 09:30:00,156.04,160.28,155.73,159.36,259453.0,156.04,160.28,155.73,159.36,259453.0
2022-02-07 10:00:00,159.37,159.46,157.54,157.9,73608.0,159.37,159.46,157.54,157.9,73608.0
2022-02-07 10:30:00,157.67,158.12,156.71,157.66,59962.0,157.67,158.12,156.71,157.66,59962.0
2022-02-07 11:00:00,157.69,157.89,156.53,156.72,51518.0,157.69,157.89,156.53,156.72,51518.0
2022-02-07 11:30:00,156.73,156.81,155.46,156.74,86690.0,156.73,156.81,155.46,156.74,86690.0
2022-02-07 12:00:00,156.69,157.35,156.4,156.92,30168.0,156.69,157.35,156.4,156.92,30168.0
2022-02-07 12:30:00,156.82,157.13,156.37,156.46,26415.0,156.82,157.13,156.37,156.46,26415.0
2022-02-07 13:00:00,156.48,157.53,156.32,157.35,33690.0,156.48,157.53,156.32,157.35,33690.0
2022-02-07 13:30:00,157.34,157.7,157.02,157.65,33265.0,157.34,157.7,157.02,157.65,33265.0
2022-02-07 14:00:00,157.7,157.89,156.87,157.15,28439.0,157.7,157.89,156.87,157.15,28439.0
2022-02-07 14:30:00,157.17,157.29,156.72,156.78,32527.0,157.17,157.29,156.72,156.78,32527.0
2022-02-07 15:00:00,156.63,157.17,156.08,156.24,51875.0,156.63,157.17,156.08,156.24,51875.0
2022-02-07 15:30:00,156.2,156.24,155.33,155.74,182108.0,156.2,156.24,155.33,155.74,182108.0
2022-02-08 09:30:00,155.55,160.25,154.31,157.91,227617.0,155.55,160.25,154.31,157.91,227617.0
2022-02-08 10:00:00,157.84,157.87,156.33,157.06,74260.0,157.84,157.87,156.33,157.06,74260.0
2022-02-08 10:30:00,157.17,159.19,156.94,159.1,54412.0,157.17,159.19,156.94,159.1,54412.0
2022-02-08 11:00:00,159.22,159.86,159.02,159.55,77869.0,159.22,159.86,159.02,159.55,77869.0
2022-02-08 11:30:00,159.54,160.95,159.47,160.83,110771.0,159.54,160.95,159.47,160.83,110771.0
2022-02-08 12:00:00,160.87,161.23,160.24,161.21,58257.0,160.87,161.23,160.24,161.21,58257.0
2022-02-08 12:30:00,161.2,161.51,160.86,161.03,56467.0,161.2,161.51,160.86,161.03,56467.0
2022-02-08 13:00:00,161.04,161.05,160.43,160.81,45439.0,161.04,161.05,160.43,160.81,45439.0
2022-02-08 13:30:00,160.81,161.33,160.57,161.19,73307.0,160.81,161.33,160.57,161.19,73307.0
2022-02-08 14:00:00,161.27,161.6,160.54,160.55,40894.0,161.27,161.6,160.54,160.55,40894.0
2022-02-08 14:30:00,160.58,161.38,160.58,161.13,39265.0,160.58,161.38,160.58,161.13,39265.0
2022-02-08 15:00:00,161.05,161.89,160.9,161.32,68836.0,161.05,161.89,160.9,161.32,68836.0
2022-02-08 15:30:00,161.34,163.15,161.31,163.01,369377.0,161.34,163.15,161.31,163.01,369377.0
2022-02-09 09:30:00,163.11,165.3,160.1,164.5,437878.0,163.11,165.3,160.1,164.5,437878.0
2022-02-09 10:00:00,164.25,165.93,164.24,164.97,173335.0,164.25,165.93,164.24,164.97,173335.0
2022-02-09 10:30:00,165.08,165.6,164.2,165.5,100859.0,165.08,165.6,164.2,165.5,100859.0
2022-02-09 11:00:00,165.69,165.84,165.02,165.29,58173.0,165.69,165.84,165.02,165.29,58173.0
2022-02-09 11:30:00,165.34,166.19,164.52,164.66,67837.0,165.34,166.19,164.52,164.66,67837.0
2022-02-09 12:00:00,164.64,165.05,164.17,164.92,71822.0,164.64,165.05,164.17,164.92,71822.0
2022-02-09 12:30:00,164.93,165.71,164.78,165.51,33945.0,164.93,165.71,164.78,165.51,33945.0
2022-02-09 13:00:00,165.5,165.95,165.17,165.2,29701.0,165.5,165.95,165.17,165.2,29701.0
2022-02-09 13:30:00,165.18,165.73,165.11,165.6,39614.0,165.18,165.73,165.11,165.6,39614.0
2022-02-09 14:00:00,165.65,165.8,165.21,165.5,59630.0,165.65,165.8,165.21,165.5,59630.0
2022-02-09 14:30:00,165.46,165.77,165.3,165.39,40355.0,165.46,165.77,165.3,165.39,40355.0
2022-02-09 15:00:00,165.38,165.95,165.25,165.87,49948.0,165.38,165.95,165.25,165.87,49948.0
2022-02-09 15:30:00,165.85,166.76,165.59,166.75,305580.0,165.85,166.76,165.59,166.75,305580.0
2022-02-10 09:30:00,162.62,165.53,161.06,165.37,261706.0,162.62,165.53,161.06,165.37,261706.0
2022-02-10 10:00:00,165.38,167.29,164.55,167.22,171877.0,165.38,167.29,164.55,167.22,171877.0
2022-02-10 10:30:00,167.26,168.8,166.83,167.38,129391.0,167.26,168.8,166.83,167.38,129391.0
2022-02-10 11:00:00,167.3,167.53,166.79,166.97,47223.0,167.3,167.53,166.79,166.97,47223.0
2022-02-10 11:30:00,167.05,167.1,165.86,166.4,68530.0,167.05,167.1,165.86,166.4,68530.0
2022-02-10 12:00:00,166.49,167.24,166.2,166.96,38766.0,166.49,167.24,166.2,166.96,38766.0
2022-02-10 12:30:00,166.97,167.73,165.44,166.87,119419.0,166.97,167.73,165.44,166.87,119419.0
2022-02-10 13:00:00,166.74,167.27,165.73,166.19,30878.0,166.74,167.27,165.73,166.19,30878.0
2022-02-10 13:30:00,166.17,166.4,165.25,166.32,53572.0,166.17,166.4,165.25,166.32,53572.0
2022-02-10 14:00:00,166.31,166.31,165.09,165.93,34100.0,166.31,166.31,165.09,165.93,34100.0
2022-02-10 14:30:00,165.92,166.38,164.8,165.0,62686.0,165.92,166.38,164.8,165.0,62686.0
2022-02-10 15:00:00,165.32,165.74,164.65,164.93,52234.0,165.32,165.74,164.65,164.93,52234.0
2022-02-10 15:30:00,164.85,164.86,163.63,164.57,250550.0,164.85,164.86,163.63,164.57,250550.0
2022-02-11 09:30:00,163.6,166.0,162.71,163.53,146555.0,163.6,166.0,162.71,163.53,146555.0
2022-02-11 10:00:00,163.65,165.46,162.91,165.39,52422.0,163.65,165.46,162.91,165.39,52422.0
2022-02-11 10:30:00,165.46,166.04,164.98,165.59,52770.0,165.46,166.04,164.98,165.59,52770.0
2022-02-11 11:00:00,165.52,166.34,163.91,164.41,61909.0,165.52,166.34,163.91,164.41,61909.0
2022-02-11 11:30:00,164.44,164.86,163.64,164.09,45060.0,164.44,164.86,163.64,164.09,45060.0
2022-02-11 12:00:00,163.85,164.67,163.85,164.56,38403.0,163.85,164.67,163.85,164.56,38403.0
2022-02-11 12:30:00,164.4,164.52,163.69,163.75,16054.0,164.4,164.52,163.69,163.75,16054.0
2022-02-11 13:00:00,163.81,164.14,163.59,163.6,26193.0,163.81,164.14,163.59,163.6,26193.0
2022-02-11 13:30:00,163.68,163.69,161.36,162.3,110902.0,163.68,163.69,161.36,162.3,110902.0
2022-02-11 14:00:00,162.07,162.93,161.21,161.46,44138.0,162.07,162.93,161.21,161.46,44138.0
2022-02-11 14:30:00,161.49,162.31,160.62,161.3,89836.0,161.49,162.31,160.62,161.3,89836.0
2022-02-11 15:00:00,161.5,162.24,160.44,160.74,89047.0,161.5,162.24,160.44,160.74,89047.0
2022-02-11 15:30:00,160.62,161.18,159.85,160.35,268108.0,160.62,161.18,159.85,160.35,268108.0
2022-02-14 09:30:00,159.61,162.18,158.67,161.28,152771.0,159.61,162.18,158.67,161.28,152771.0
2022-02-14 10:00:00,161.26,161.73,159.74,160.69,89206.0,161.26,161.73,159.74,160.69,89206.0
2022-02-14 10:30:00,160.77,161.89,159.86,161.61,97342.0,160.77,161.89,159.86,161.61,97342.0
2022-02-14 11:00:00,161.55,162.22,161.15,161.92,82662.0,161.55,162.22,161.15,161.92,82662.0
2022-02-14 11:30:00,162.03,162.23,160.91,161.24,41167.0,162.03,162.23,160.91,161.24,41167.0
2022-02-14 12:00:00,161.23,161.7,161.03,161.7,16061.0,161.23,161.7,161.03,161.7,16061.0
2022-02-14 12:30:00,161.75,162.05,161.38,161.38,39319.0,161.75,162.05,161.38,161.38,39319.0
2022-02-14 13:00:00,161.36,161.78,161.04,161.08,26673.0,161.36,161.78,161.04,161.08,26673.0
2022-02-14 13:30:00,161.04,161.2,159.68,159.69,36557.0,161.04,161.2,159.68,159.69,36557.0
2022-02-14 14:00:00,159.45,160.91,159.02,160.49,45739.0,159.45,160.91,159.02,160.49,45739.0
2022-02-14 14:30:00,160.37,160.93,159.8,160.55,38669.0,160.37,160.93,159.8,160.55,38669.0
2022-02-14 15:00:00,160.61,161.2,160.29,161.04,54351.0,160.61,161.2,160.29,161.04,54351.0
2022-02-14 15:30:00,161.02,161.55,160.48,160.64,196842.0,161.02,161.55,160.48,160.64,196842.0
2022-02-15 09:30:00,163.28,165.64,162.51,164.67,227898.0,163.28,165.64,162.51,164.67,227898.0
2022-02-15 10:00:00,164.68,165.44,163.45,163.82,148283.0,164.68,165.44,163.45,163.82,148283.0
2022-02-15 10:30:00,163.87,164.81,163.87,164.16,54786.0,163.87,164.81,163.87,164.16,54786.0
2022-02-15 11:00:00,164.07,164.54,163.81,164.05,43816.0,164.07,164.54,163.81,164.05,43816.0
2022-02-15 11:30:00,164.2,165.77,164.16,165.62,83444.0,164.2,165.77,164.16,165.62,83444.0
2022-02-15 12:00:00,165.66,165.81,164.65,164.83,66271.0,165.66,165.81,164.65,164.83,66271.0
2022-02-15 12:30:00,164.78,165.23,164.7,165.12,50407.0,164.78,165.23,164.7,165.12,50407.0
2022-02-15 13:00:00,165.04,165.87,164.99,165.49,62167.0,165.04,165.87,164.99,165.49,62167.0
2022-02-15 13:30:00,165.42,165.78,165.01,165.64,80286.0,165.42,165.78,165.01,165.64,80286.0
2022-02-15 14:00:00,165.74,165.91,165.08,165.55,33754.0,165.74,165.91,165.08,165.55,33754.0
2022-02-15 14:30:00,165.59,166.25,165.43,166.01,49089.0,165.59,166.25,165.43,166.01,49089.0
2022-02-15 15:00:00,166.04,166.58,165.88,166.25,63272.0,166.04,166.58,165.88,166.25,63272.0
2022-02-15 15:30:00,166.31,166.92,165.56,166.87,320891.0,166.31,166.92,165.56,166.87,320891.0
2022-02-16 09:30:00,165.75,167.78,164.59,167.74,141158.0,165.75,167.78,164.59,167.74,141158.0
2022-02-16 10:00:00,167.68,168.48,166.38,166.46,130087.0,167.68,168.48,166.38,166.46,130087.0
2022-02-16 10:30:00,166.46,167.19,166.0,166.25,99102.0,166.46,167.19,166.0,166.25,99102.0
2022-02-16 11:00:00,166.2,166.77,165.67,165.93,79333.0,166.2,166.77,165.67,165.93,79333.0
2022-02-16 11:30:00,165.92,166.1,165.04,165.71,51331.0,165.92,166.1,165.04,165.71,51331.0
2022-02-16 12:00:00,165.75,166.56,165.68,166.36,28116.0,165.75,166.56,165.68,166.36,28116.0
2022-02-16 12:30:00,166.16,166.21,165.5,165.75,21919.0,166.16,166.21,165.5,165.75,21919.0
2022-02-16 13:00:00,165.7,166.72,165.55,166.56,34180.0,165.7,166.72,165.55,166.56,34180.0
2022-02-16 13:30:00,166.57,166.84,166.12,166.48,52343.0,166.57,166.84,166.12,166.48,52343.0
2022-02-16 14:00:00,166.45,167.42,166.01,167.39,46908.0,166.45,167.42,166.01,167.39,46908.0
2022-02-16 14:30:00,167.5,167.83,166.6,166.84,42362.0,167.5,167.83,166.6,166.84,42362.0
2022-02-16 15:00:00,166.92,167.62,166.84,167.5,36672.0,166.92,167.62,166.84,167.5,36672.0
2022-02-16 15:30:00,167.5,167.63,166.91,167.3,143518.0,167.5,167.63,166.91,167.3,143518.0
2022-02-17 09:30:00,165.94,171.72,165.37,169.17,301753.0,165.94,171.72,165.37,169.17,301753.0
2022-02-17 10:00:00,169.16,170.41,168.65,169.52,103353.0,169.16,170.41,168.65,169.52,103353.0
2022-02-17 10:30:00,169.48,170.68,169.08,170.64,102607.0,169.48,170.68,169.08,170.64,102607.0
2022-02-17 11:00:00,170.64,171.79,169.25,171.75,368052.0,170.64,171.79,169.25,171.75,368052.0
2022-02-17 11:30:00,171.73,171.87,168.83,168.95,120316.0,171.73,171.87,168.83,168.95,120316.0
2022-02-17 12:00:00,169.05,169.64,168.83,169.31,52801.0,169.05,169.64,168.83,169.31,52801.0
2022-02-17 12:30:00,169.25,169.93,169.04,169.77,58997.0,169.25,169.93,169.04,169.77,58997.0
2022-02-17 13:00:00,169.81,170.16,169.47,170.0,95791.0,169.81,170.16,169.47,170.0,95791.0
2022-02-17 13:30:00,170.04,170.06,168.81,169.47,71620.0,170.04,170.06,168.81,169.47,71620.0
2022-02-17 14:00:00,169.42,169.49,168.74,169.06,57535.0,169.42,169.49,168.74,169.06,57535.0
2022-02-17 14:30:00,169.06,169.16,167.6,167.71,79505.0,169.06,169.16,167.6,167.71,79505.0
2022-02-17 15:00:00,167.66,167.77,166.55,166.72,102439.0,167.66,167.77,166.55,166.72,102439.0
2022-02-17 15:30:00,166.67,167.02,166.08,166.4,263564.0,166.67,167.02,166.08,166.4,263564.0
2022-02-18 09:30:00,163.11,163.28,158.73,161.21,275647.0,163.11,163.28,158.73,161.21,275647.0
2022-02-18 10:00:00,161.19,161.77,160.0,160.18,155771.0,161.19,161.77,160.0,160.18,155771.0
2022-02-18 10:30:00,160.15,160.16,158.97,159.5,114479.0,160.15,160.16,158.97,159.5,114479.0
2022-02-18 11:00:00,159.38,159.4,157.52,158.74,181164.0,159.38,159.4,157.52,158.74,181164.0
2022-02-18 11:30:00,158.73,159.9,158.59,159.11,83936.0,158.73,159.9,158.59,159.11,83936.0
2022-02-18 12:00:00,159.07,159.84,158.67,158.93,177858.0,159.07,159.84,158.67,158.93,177858.0
2022-02-18 12:30:00,158.54,158.93,157.81,157.83,110249.0,158.54,158.93,157.81,157.83,110249.0
2022-02-18 13:00:00,157.93,157.94,157.07,157.14,46795.0,157.93,157.94,157.07,157.14,46795.0
2022-02-18 13:30:00,157.15,158.37,157.1,158.12,62587.0,157.15,158.37,157.1,158.12,62587.0
2022-02-18 14:00:00,158.04,158.92,157.48,158.92,51071.0,158.04,158.92,157.48,158.92,51071.0
2022-02-18 14:30:00,158.97,159.51,158.09,158.85,51840.0,158.97,159.51,158.09,158.85,51840.0
2022-02-18 15:00:00,158.94,159.18,157.52,157.55,66526.0,158.94,159.18,157.52,157.55,66526.0
2022-02-18 15:30:00,157.54,158.04,157.16,157.71,389666.0,157.54,158.04,157.16,157.71,389666.0
2022-02-22 09:30:00,154.18,155.55,152.26,152.3,297827.0,154.18,155.55,152.26,152.3,297827.0
2022-02-22 10:00:00,152.41,155.79,151.89,155.65,151478.0,152.41,155.79,151.89,155.65,151478.0
2022-02-22 10:30:00,155.63,155.63,153.35,153.61,112923.0,155.63,155.63,153.35,153.61,112923.0
2022-02-22 11:00:00,153.54,153.7,152.11,152.51,130265.0,153.54,153.7,152.11,152.51,130265.0
2022-02-22 11:30:00,152.34,153.29,152.31,152.97,88247.0,152.34,153.29,152.31,152.97,88247.0
2022-02-22 12:00:00,152.94,153.51,152.22,152.57,102160.0,152.94,153.51,152.22,152.57,102160.0
2022-02-22 12:30:00,152.57,152.75,151.77,152.09,95477.0,152.57,152.75,151.77,152.09,95477.0
2022-02-22 13:00:00,152.14,152.65,151.32,151.6,85355.0,152.14,152.65,151.32,151.6,85355.0
2022-02-22 13:30:00,151.62,151.83,150.77,151.17,63536.0,151.62,151.83,150.77,151.17,63536.0
2022-02-22 14:00:00,151.08,151.09,150.11,150.64,111790.0,151.08,151.09,150.11,150.64,111790.0
2022-02-22 14:30:00,150.53,153.03,150.42,152.3,93013.0,150.53,153.03,150.42,152.3,93013.0
2022-02-22 15:00:00,152.31,153.4,151.81,151.94,99874.0,152.31,153.4,151.81,151.94,99874.0
2022-02-22 15:30:00,151.9,151.9,150.79,151.68,367672.0,151.9,151.9,150.79,151.68,367672.0
2022-02-23 09:30:00,154.15,156.42,152.62,152.67,255273.0,154.15,156.42,152.62,152.67,255273.0
2022-02-23 10:00:00,152.69,152.76,151.2,151.69,144806.0,152.69,152.76,151.2,151.69,144806.0
2022-02-23 10:30:00,151.75,152.59,151.58,152.03,71744.0,151.75,152.59,151.58,152.03,71744.0
2022-02-23 11:00:00,152.02,152.43,151.4,151.9,76621.0,152.02,152.43,151.4,151.9,76621.0
2022-02-23 11:30:00,151.92,153.22,151.69,152.92,42329.0,151.92,153.22,151.69,152.92,42329.0
2022-02-23 12:00:00,152.98,153.83,152.87,153.75,27901.0,152.98,153.83,152.87,153.75,27901.0
2022-02-23 12:30:00,153.7,153.73,152.68,152.76,23848.0,153.7,153.73,152.68,152.76,23848.0
2022-02-23 13:00:00,152.62,152.81,151.73,151.73,30509.0,152.62,152.81,151.73,151.73,30509.0
2022-02-23 13:30:00,151.84,152.33,151.54,151.84,58677.0,151.84,152.33,151.54,151.84,58677.0
2022-02-23 14:00:00,151.81,152.15,151.14,151.23,47497.0,151.81,152.15,151.14,151.23,47497.0
2022-02-23 14:30:00,151.26,151.43,150.63,151.02,58905.0,151.26,151.43,150.63,151.02,58905.0
2022-02-23 15:00:00,151.02,151.57,150.6,151.52,114157.0,151.02,151.57,150.6,151.52,114157.0
2022-02-23 15:30:00,151.47,151.54,149.58,149.76,371884.0,151.47,151.54,149.58,149.76,371884.0
2022-02-24 09:30:00,140.01,144.83,137.07,144.27,555378.0,140.01,144.83,137.07,144.27,555378.0
2022-02-24 10:00:00,144.21,144.51,142.08,142.82,260168.0,144.21,144.51,142.08,142.82,260168.0
2022-02-24 10:30:00,142.69,143.35,141.29,143.15,178878.0,142.69,143.35,141.29,143.15,178878.0
2022-02-24 11:00:00,143.02,143.69,141.97,143.04,144053.0,143.02,143.69,141.97,143.04,144053.0
2022-02-24 11:30:00,143.02,143.61,142.77,143.43,113925.0,143.02,143.61,142.77,143.43,113925.0
2022-02-24 12:00:00,143.44,143.7,142.45,142.81,70336.0,143.44,143.7,142.45,142.81,70336.0
2022-02-24 12:30:00,142.73,144.38,142.57,143.92,125390.0,142.73,144.38,142.57,143.92,125390.0
2022-02-24 13:00:00,143.93,144.44,143.54,143.75,104399.0,143.93,144.44,143.54,143.75,104399.0
2022-02-24 13:30:00,143.79,146.39,143.79,145.58,99027.0,143.79,146.39,143.79,145.58,99027.0
2022-02-24 14:00:00,145.52,146.64,145.17,146.56,73448.0,145.52,146.64,145.17,146.56,73448.0
2022-02-24 14:30:00,146.62,148.79,146.43,148.48,142891.0,146.62,148.79,146.43,148.48,142891.0
2022-02-24 15:00:00,148.49,149.99,148.31,149.55,146974.0,148.49,149.99,148.31,149.55,146974.0
2022-02-24 15:30:00,149.69,151.35,149.65,151.12,373860.0,149.69,151.35,149.65,151.12,373860.0
2022-02-25 09:30:00,149.78,151.61,149.24,149.52,218665.0,149.78,151.61,149.24,149.52,218665.0
2022-02-25 10:00:00,149.45,150.2,148.08,149.93,76092.0,149.45,150.2,148.08,149.93,76092.0
2022-02-25 10:30:00,149.74,150.88,149.21,150.09,126878.0,149.74,150.88,149.21,150.09,126878.0
2022-02-25 11:00:00,150.32,151.32,149.74,150.98,49356.0,150.32,151.32,149.74,150.98,49356.0
2022-02-25 11:30:00,151.01,151.93,150.92,151.93,111927.0,151.01,151.93,150.92,151.93,111927.0
2022-02-25 12:00:00,151.96,152.33,151.36,151.85,42749.0,151.96,152.33,151.36,151.85,42749.0
2022-02-25 12:30:00,151.88,152.7,151.27,151.65,89800.0,151.88,152.7,151.27,151.65,89800.0
2022-02-25 13:00:00,151.72,151.89,151.04,151.73,30742.0,151.72,151.89,151.04,151.73,30742.0
2022-02-25 13:30:00,151.85,152.72,151.75,152.47,76928.0,151.85,152.72,151.75,152.47,76928.0
2022-02-25 14:00:00,152.46,153.0,152.18,152.93,42342.0,152.46,153.0,152.18,152.93,42342.0
2022-02-25 14:30:00,152.93,153.34,152.47,153.08,82569.0,152.93,153.34,152.47,153.08,82569.0
2022-02-25 15:00:00,153.05,153.51,152.75,153.15,71015.0,153.05,153.51,152.75,153.15,71015.0
2022-02-25 15:30:00,153.21,153.85,152.7,153.11,339458.0,153.21,153.85,152.7,153.11,339458.0
2022-02-28 09:30:00,149.68,152.27,148.28,150.82,197916.0,149.68,152.27,148.28,150.82,197916.0
2022-02-28 10:00:00,150.77,150.96,148.77,150.25,113855.0,150.77,150.96,148.77,150.25,113855.0
2022-02-28 10:30:00,150.21,153.48,150.1,153.32,149601.0,150.21,153.48,150.1,153.32,149601.0
2022-02-28 11:00:00,153.28,153.36,152.01,152.33,104579.0,153.28,153.36,152.01,152.33,104579.0
2022-02-28 11:30:00,152.32,153.06,152.24,152.73,153714.0,152.32,153.06,152.24,152.73,153714.0
2022-02-28 12:00:00,152.73,152.96,150.51,150.6,125997.0,152.73,152.96,150.51,150.6,125997.0
2022-02-28 12:30:00,150.51,150.61,148.82,149.79,78316.0,150.51,150.61,148.82,149.79,78316.0
2022-02-28 13:00:00,149.81,150.45,149.42,150.04,63318.0,149.81,150.45,149.42,150.04,63318.0
2022-02-28 13:30:00,149.96,150.8,149.79,150.54,90829.0,149.96,150.8,149.79,150.54,90829.0
2022-02-28 14:00:00,150.47,150.47,148.91,149.3,100646.0,150.47,150.47,148.91,149.3,100646.0
2022-02-28 14:30:00,149.38,149.97,148.9,149.87,69210.0,149.38,149.97,148.9,149.87,69210.0
2022-02-28 15:00:00,149.87,150.84,149.49,150.55,98868.0,149.87,150.84,149.49,150.55,98868.0
2022-02-28 15:30:00,150.56,152.54,149.94,152.5,416748.0,150.56,152.54,149.94,152.5,416748.0
2022-03-01 09:30:00,160.87,170.35,160.0,166.3,1504427.0,160.87,170.35,160.0,166.3,1504427.0
2022-03-01 10:00:00,166.5,166.69,163.68,165.51,439952.0,166.5,166.69,163.68,165.51,439952.0
2022-03-01 10:30:00,165.66,166.46,162.38,163.97,340170.0,165.66,166.46,162.38,163.97,340170.0
2022-03-01 11:00:00,163.75,165.28,163.49,164.41,174599.0,163.75,165.28,163.49,164.41,174599.0
2022-03-01 11:30:00,164.41,165.46,163.17,163.5,223400.0,164.41,165.46,163.17,163.5,223400.0
2022-03-01 12:00:00,163.37,163.41,161.51,161.51,175386.0,163.37,163.41,161.51,161.51,175386.0
2022-03-01 12:30:00,161.5,162.38,160.02,162.31,195299.0,161.5,162.38,160.02,162.31,195299.0
2022-03-01 13:00:00,162.22,162.58,161.09,161.2,190002.0,162.22,162.58,161.09,161.2,190002.0
2022-03-01 13:30:00,161.33,163.71,161.22,163.27,142760.0,161.33,163.71,161.22,163.27,142760.0
2022-03-01 14:00:00,163.41,164.75,163.04,164.64,144200.0,163.41,164.75,163.04,164.64,144200.0
2022-03-01 14:30:00,164.7,165.04,164.19,164.7,216732.0,164.7,165.04,164.19,164.7,216732.0
2022-03-01 15:00:00,164.62,165.89,163.45,163.69,259762.0,164.62,165.89,163.45,163.69,259762.0
2022-03-01 15:30:00,163.68,164.17,162.04,163.07,425606.0,163.68,164.17,162.04,163.07,425606.0
2022-03-02 09:30:00,160.56,162.59,155.83,156.34,540485.0,160.56,162.59,155.83,156.34,540485.0
2022-03-02 10:00:00,156.51,157.74,155.65,157.61,170046.0,156.51,157.74,155.65,157.61,170046.0
2022-03-02 10:30:00,157.56,157.9,155.75,155.9,99867.0,157.56,157.9,155.75,155.9,99867.0
2022-03-02 11:00:00,156.0,157.2,155.79,156.25,109679.0,156.0,157.2,155.79,156.25,109679.0
2022-03-02 11:30:00,156.34,157.05,154.71,155.07,90543.0,156.34,157.05,154.71,155.07,90543.0
2022-03-02 12:00:00,155.05,156.39,154.76,156.13,80251.0,155.05,156.39,154.76,156.13,80251.0
2022-03-02 12:30:00,156.14,157.94,156.01,157.87,64007.0,156.14,157.94,156.01,157.87,64007.0
2022-03-02 13:00:00,157.94,159.87,157.9,159.04,112260.0,157.94,159.87,157.9,159.04,112260.0
2022-03-02 13:30:00,159.13,159.7,158.62,159.35,106623.0,159.13,159.7,158.62,159.35,106623.0
2022-03-02 14:00:00,159.39,159.81,159.11,159.77,70416.0,159.39,159.81,159.11,159.77,70416.0
2022-03-02 14:30:00,159.8,160.31,159.57,160.02,85630.0,159.8,160.31,159.57,160.02,85630.0
2022-03-02 15:00:00,160.05,161.2,160.03,161.19,118892.0,160.05,161.2,160.03,161.19,118892.0
2022-03-02 15:30:00,161.21,161.57,160.4,160.41,296125.0,161.21,161.57,160.4,160.41,296125.0
2022-03-03 09:30:00,161.32,163.39,157.9,158.34,242744.0,161.32,163.39,157.9,158.34,242744.0
2022-03-03 10:00:00,158.39,158.71,155.95,156.94,127167.0,158.39,158.71,155.95,156.94,127167.0
2022-03-03 10:30:00,157.01,157.28,155.65,155.77,94092.0,157.01,157.28,155.65,155.77,94092.0
2022-03-03 11:00:00,155.78,156.95,155.7,156.44,86923.0,155.78,156.95,155.7,156.44,86923.0
2022-03-03 11:30:00,156.42,156.83,155.94,156.17,93116.0,156.42,156.83,155.94,156.17,93116.0
2022-03-03 12:00:00,156.15,156.24,155.04,155.51,99677.0,156.15,156.24,155.04,155.51,99677.0
2022-03-03 12:30:00,155.49,156.86,155.42,155.87,52893.0,155.49,156.86,155.42,155.87,52893.0
2022-03-03 13:00:00,155.81,157.1,155.77,156.28,127234.0,155.81,157.1,155.77,156.28,127234.0
2022-03-03 13:30:00,156.22,156.22,155.12,155.3,65340.0,156.22,156.22,155.12,155.3,65340.0
2022-03-03 14:00:00,155.33,155.6,154.53,154.78,123515.0,155.33,155.6,154.53,154.78,123515.0
2022-03-03 14:30:00,154.74,154.76,153.56,153.88,82605.0,154.74,154.76,153.56,153.88,82605.0
2022-03-03 15:00:00,153.83,154.13,153.15,154.06,114463.0,153.83,154.13,153.15,154.06,114463.0
2022-03-03 15:30:00,154.06,155.19,153.79,155.19,362282.0,154.06,155.19,153.79,155.19,362282.0
2022-03-04 09:30:00,152.3,154.77,150.19,151.5,228131.0,152.3,154.77,150.19,151.5,228131.0
2022-03-04 10:00:00,151.53,151.61,149.24,149.64,181319.0,151.53,151.61,149.24,149.64,181319.0
2022-03-04 10:30:00,149.57,149.58,148.0,148.03,141672.0,149.57,149.58,148.0,148.03,141672.0
2022-03-04 11:00:00,148.08,148.26,146.98,147.69,133121.0,148.08,148.26,146.98,147.69,133121.0
2022-03-04 11:30:00,147.74,148.31,146.61,146.65,145405.0,147.74,148.31,146.61,146.65,145405.0
2022-03-04 12:00:00,146.64,148.32,146.47,148.26,107146.0,146.64,148.32,146.47,148.26,107146.0
2022-03-04 12:30:00,148.26,148.55,147.98,148.06,66787.0,148.26,148.55,147.98,148.06,66787.0
2022-03-04 13:00:00,148.13,148.9,147.97,148.58,93589.0,148.13,148.9,147.97,148.58,93589.0
2022-03-04 13:30:00,148.59,148.91,147.41,147.42,51929.0,148.59,148.91,147.41,147.42,51929.0
2022-03-04 14:00:00,147.46,148.1,147.13,148.08,86309.0,147.46,148.1,147.13,148.08,86309.0
2022-03-04 14:30:00,148.01,148.3,147.33,147.35,53031.0,148.01,148.3,147.33,147.35,53031.0
2022-03-04 15:00:00,147.39,147.97,146.81,147.51,88181.0,147.39,147.97,146.81,147.51,88181.0
2022-03-04 15:30:00,147.46,147.52,146.4,147.26,343688.0,147.46,147.52,146.4,147.26,343688.0
2022-03-07 09:30:00,143.62,148.26,143.61,145.48,296793.0,143.62,148.26,143.61,145.48,296793.0
2022-03-07 10:00:00,145.51,146.55,144.54,145.02,156757.0,145.51,146.55,144.54,145.02,156757.0
2022-03-07 10:30:00,144.99,146.0,143.86,144.29,96293.0,144.99,146.0,143.86,144.29,96293.0
2022-03-07 11:00:00,144.23,145.1,143.93,144.1,72462.0,144.23,145.1,143.93,144.1,72462.0
2022-03-07 11:30:00,144.12,144.17,142.88,143.5,88144.0,144.12,144.17,142.88,143.5,88144.0
2022-03-07 12:00:00,143.29,143.91,142.89,142.97,53930.0,143.29,143.91,142.89,142.97,53930.0
2022-03-07 12:30:00,142.93,144.44,142.63,143.31,49021.0,142.93,144.44,142.63,143.31,49021.0
2022-03-07 13:00:00,143.26,143.9,141.88,142.06,61884.0,143.26,143.9,141.88,142.06,61884.0
2022-03-07 13:30:00,141.94,142.17,141.06,141.06,120550.0,141.94,142.17,141.06,141.06,120550.0
2022-03-07 14:00:00,141.04,141.81,141.0,141.37,51286.0,141.04,141.81,141.0,141.37,51286.0
2022-03-07 14:30:00,141.25,141.28,140.19,140.31,84796.0,141.25,141.28,140.19,140.31,84796.0
2022-03-07 15:00:00,140.42,140.45,139.46,139.88,107832.0,140.42,140.45,139.46,139.88,107832.0
2022-03-07 15:30:00,139.85,139.94,138.36,138.4,451998.0,139.85,139.94,138.36,138.4,451998.0
2022-03-08 09:30:00,138.28,138.37,133.13,133.54,335923.0,138.28,138.37,133.13,133.54,335923.0
2022-03-08 10:00:00,133.58,135.67,132.03,134.2,275647.0,133.58,135.67,132.03,134.2,275647.0
2022-03-08 10:30:00,134.16,137.15,133.17,136.1,123804.0,134.16,137.15,133.17,136.1,123804.0
2022-03-08 11:00:00,136.14,136.54,134.89,135.41,126994.0,136.14,136.54,134.89,135.41,126994.0
2022-03-08 11:30:00,135.24,136.06,134.45,135.86,85343.0,135.24,136.06,134.45,135.86,85343.0
2022-03-08 12:00:00,135.92,139.4,135.68,138.24,213901.0,135.92,139.4,135.68,138.24,213901.0
2022-03-08 12:30:00,138.27,138.39,136.69,138.24,178719.0,138.27,138.39,136.69,138.24,178719.0
2022-03-08 13:00:00,138.3,139.23,137.67,137.68,94965.0,138.3,139.23,137.67,137.68,94965.0
2022-03-08 13:30:00,137.67,138.14,136.83,137.31,109860.0,137.67,138.14,136.83,137.31,109860.0
2022-03-08 14:00:00,137.1,137.85,136.71,137.84,66831.0,137.1,137.85,136.71,137.84,66831.0
2022-03-08 14:30:00,137.72,138.29,137.45,137.8,38518.0,137.72,138.29,137.45,137.8,38518.0
2022-03-08 15:00:00,137.83,138.47,136.74,136.76,84690.0,137.83,138.47,136.74,136.76,84690.0
2022-03-08 15:30:00,136.85,137.1,136.3,136.81,303552.0,136.85,137.1,136.3,136.81,303552.0
2022-03-09 09:30:00,138.46,141.99,138.46,140.71,273980.0,138.46,141.99,138.46,140.71,273980.0
2022-03-09 10:00:00,140.81,142.78,140.49,142.43,222253.0,140.81,142.78,140.49,142.43,222253.0
2022-03-09 10:30:00,142.43,143.48,142.01,143.33,111675.0,142.43,143.48,142.01,143.33,111675.0
2022-03-09 11:00:00,143.27,143.38,141.83,142.17,87795.0,143.27,143.38,141.83,142.17,87795.0
2022-03-09 11:30:00,142.25,143.86,142.09,143.36,109799.0,142.25,143.86,142.09,143.36,109799.0
2022-03-09 12:00:00,143.36,143.78,142.78,143.34,134204.0,143.36,143.78,142.78,143.34,134204.0
2022-03-09 12:30:00,143.39,144.22,143.23,143.56,45372.0,143.39,144.22,143.23,143.56,45372.0
2022-03-09 13:00:00,143.49,144.1,143.04,144.02,49552.0,143.49,144.1,143.04,144.02,49552.0
2022-03-09 13:30:00,144.04,144.27,142.81,143.13,39809.0,144.04,144.27,142.81,143.13,39809.0
2022-03-09 14:00:00,143.08,143.37,142.88,143.05,42882.0,143.08,143.37,142.88,143.05,42882.0
2022-03-09 14:30:00,143.14,143.86,143.1,143.76,54260.0,143.14,143.86,143.1,143.76,54260.0
2022-03-09 15:00:00,143.76,144.52,143.61,144.25,91797.0,143.76,144.52,143.61,144.25,91797.0
2022-03-09 15:30:00,144.27,144.68,144.04,144.23,372363.0,144.27,144.68,144.04,144.23,372363.0
2022-03-10 09:30:00,138.09,138.34,132.86,135.23,624081.0,138.09,138.34,132.86,135.23,624081.0
2022-03-10 10:00:00,135.13,136.83,133.91,135.09,240583.0,135.13,136.83,133.91,135.09,240583.0
2022-03-10 10:30:00,135.02,135.25,134.03,134.21,132041.0,135.02,135.25,134.03,134.21,132041.0
2022-03-10 11:00:00,134.21,134.77,133.72,134.04,185784.0,134.21,134.77,133.72,134.04,185784.0
2022-03-10 11:30:00,134.1,135.8,133.72,135.57,174680.0,134.1,135.8,133.72,135.57,174680.0
2022-03-10 12:00:00,135.53,135.83,134.45,134.53,173118.0,135.53,135.83,134.45,134.53,173118.0
2022-03-10 12:30:00,134.56,134.79,133.94,134.15,96279.0,134.56,134.79,133.94,134.15,96279.0
2022-03-10 13:00:00,134.11,134.31,133.56,134.14,105659.0,134.11,134.31,133.56,134.14,105659.0
2022-03-10 13:30:00,134.12,134.88,134.09,134.4,80685.0,134.12,134.88,134.09,134.4,80685.0
2022-03-10 14:00:00,134.37,136.53,134.35,136.32,122859.0,134.37,136.53,134.35,136.32,122859.0
2022-03-10 14:30:00,136.42,136.5,135.52,135.76,92156.0,136.42,136.5,135.52,135.76,92156.0
2022-03-10 15:00:00,135.7,135.72,135.01,135.19,91076.0,135.7,135.72,135.01,135.19,91076.0
2022-03-10 15:30:00,135.23,135.46,134.75,135.18,390409.0,135.23,135.46,134.75,135.18,390409.0
2022-03-11 09:30:00,135.9,137.44,124.68,126.05,751804.0,135.9,137.44,124.68,126.05,751804.0
2022-03-11 10:00:00,126.01,126.3,122.94,123.72,837874.0,126.01,126.3,122.94,123.72,837874.0
2022-03-11 10:30:00,123.64,125.78,122.6,124.59,421078.0,123.64,125.78,122.6,124.59,421078.0
2022-03-11 11:00:00,124.59,125.26,123.69,124.3,241658.0,124.59,125.26,123.69,124.3,241658.0
2022-03-11 11:30:00,124.27,124.29,123.01,123.26,249341.0,124.27,124.29,123.01,123.26,249341.0
2022-03-11 12:00:00,123.19,123.2,121.93,121.97,262357.0,123.19,123.2,121.93,121.97,262357.0
2022-03-11 12:30:00,122.0,122.21,121.09,121.47,282797.0,122.0,122.21,121.09,121.47,282797.0
2022-03-11 13:00:00,121.49,122.72,121.39,121.48,168122.0,121.49,122.72,121.39,121.48,168122.0
2022-03-11 13:30:00,121.52,121.96,121.0,121.01,117255.0,121.52,121.96,121.0,121.01,117255.0
2022-03-11 14:00:00,121.0,121.16,120.35,121.08,187677.0,121.0,121.16,120.35,121.08,187677.0
2022-03-11 14:30:00,121.06,121.1,120.22,120.88,223243.0,121.06,121.1,120.22,120.88,223243.0
2022-03-11 15:00:00,120.85,121.26,120.3,120.34,252374.0,120.85,121.26,120.3,120.34,252374.0
2022-03-11 15:30:00,120.34,120.54,118.66,118.92,934361.0,120.34,120.54,118.66,118.92,934361.0
2022-03-14 09:30:00,107.75,109.08,102.18,105.36,2315832.0,107.75,109.08,102.18,105.36,2315832.0
2022-03-14 10:00:00,105.36,113.44,104.73,110.64,1806978.0,105.36,113.44,104.73,110.64,1806978.0
2022-03-14 10:30:00,110.62,116.62,110.44,113.98,1035849.0,110.62,116.62,110.44,113.98,1035849.0
2022-03-14 11:00:00,113.96,114.21,111.87,112.62,319956.0,113.96,114.21,111.87,112.62,319956.0
2022-03-14 11:30:00,112.61,113.07,110.1,110.47,336627.0,112.61,113.07,110.1,110.47,336627.0
2022-03-14 12:00:00,110.42,111.95,110.1,111.64,308326.0,110.42,111.95,110.1,111.64,308326.0
2022-03-14 12:30:00,111.59,112.08,109.22,109.23,292713.0,111.59,112.08,109.22,109.23,292713.0
2022-03-14 13:00:00,109.23,109.42,107.52,107.68,305402.0,109.23,109.42,107.52,107.68,305402.0
2022-03-14 13:30:00,107.72,109.35,107.07,108.22,338870.0,107.72,109.35,107.07,108.22,338870.0
2022-03-14 14:00:00,108.16,108.6,107.96,108.16,247789.0,108.16,108.6,107.96,108.16,247789.0
2022-03-14 14:30:00,108.16,109.4,107.83,109.35,275872.0,108.16,109.4,107.83,109.35,275872.0
2022-03-14 15:00:00,109.36,110.81,108.97,109.2,737022.0,109.36,110.81,108.97,109.2,737022.0
2022-03-14 15:30:00,109.19,110.07,108.04,108.97,1187114.0,109.19,110.07,108.04,108.97,1187114.0
2022-03-15 09:30:00,105.0,110.24,103.77,105.09,1265781.0,105.0,110.24,103.77,105.09,1265781.0
2022-03-15 10:00:00,105.12,111.32,104.47,111.2,909810.0,105.12,111.32,104.47,111.2,909810.0
2022-03-15 10:30:00,111.22,113.5,110.0,110.47,686997.0,111.22,113.5,110.0,110.47,686997.0
2022-03-15 11:00:00,110.5,110.64,108.4,108.44,425656.0,110.5,110.64,108.4,108.44,425656.0
2022-03-15 11:30:00,108.41,109.06,106.56,107.54,490640.0,108.41,109.06,106.56,107.54,490640.0
2022-03-15 12:00:00,107.5,108.73,107.3,107.34,253233.0,107.5,108.73,107.3,107.34,253233.0
2022-03-15 12:30:00,107.3,108.05,106.04,106.3,215616.0,107.3,108.05,106.04,106.3,215616.0
2022-03-15 13:00:00,106.31,107.34,105.72,105.75,245192.0,106.31,107.34,105.72,105.75,245192.0
2022-03-15 13:30:00,105.75,106.95,105.59,106.14,188146.0,105.75,106.95,105.59,106.14,188146.0
2022-03-15 14:00:00,106.13,107.07,105.71,106.69,299646.0,106.13,107.07,105.71,106.69,299646.0
2022-03-15 14:30:00,106.64,107.6,106.46,107.2,193983.0,106.64,107.6,106.46,107.2,193983.0
2022-03-15 15:00:00,107.17,108.62,106.66,108.56,258360.0,107.17,108.62,106.66,108.56,258360.0
2022-03-15 15:30:00,108.56,108.68,107.94,108.33,783817.0,108.56,108.68,107.94,108.33,783817.0
2022-03-16 09:30:00,126.04,130.32,122.81,128.18,1808363.0,126.04,130.32,122.81,128.18,1808363.0
2022-03-16 10:00:00,128.17,133.94,128.0,133.73,870369.0,128.17,133.94,128.0,133.73,870369.0
2022-03-16 10:30:00,133.75,135.08,130.84,132.97,772171.0,133.75,135.08,130.84,132.97,772171.0
2022-03-16 11:00:00,132.96,136.73,132.94,136.73,527878.0,132.96,136.73,132.94,136.73,527878.0
2022-03-16 11:30:00,136.64,137.45,134.92,137.23,555280.0,136.64,137.45,134.92,137.23,555280.0
2022-03-16 12:00:00,137.24,138.0,135.7,136.73,393052.0,137.24,138.0,135.7,136.73,393052.0
2022-03-16 12:30:00,136.65,137.27,135.46,137.03,291183.0,136.65,137.27,135.46,137.03,291183.0
2022-03-16 13:00:00,137.13,137.56,135.9,137.41,237464.0,137.13,137.56,135.9,137.41,237464.0
2022-03-16 13:30:00,137.38,139.47,137.37,139.25,370495.0,137.38,139.47,137.37,139.25,370495.0
2022-03-16 14:00:00,139.09,139.18,135.52,137.9,550465.0,139.09,139.18,135.52,137.9,550465.0
2022-03-16 14:30:00,137.85,145.33,136.17,143.94,963276.0,137.85,145.33,136.17,143.94,963276.0
2022-03-16 15:00:00,143.94,147.24,143.18,146.37,1070209.0,143.94,147.24,143.18,146.37,1070209.0
2022-03-16 15:30:00,146.33,151.44,144.84,150.88,2354717.0,146.33,151.44,144.84,150.88,2354717.0
2022-03-17 09:30:00,143.43,147.53,138.72,141.16,1363865.0,143.43,147.53,138.72,141.16,1363865.0
2022-03-17 10:00:00,141.2,143.69,139.31,140.51,571062.0,141.2,143.69,139.31,140.51,571062.0
2022-03-17 10:30:00,140.64,140.68,138.33,138.61,399113.0,140.64,140.68,138.33,138.61,399113.0
2022-03-17 11:00:00,138.68,140.42,137.91,138.75,428921.0,138.68,140.42,137.91,138.75,428921.0
2022-03-17 11:30:00,138.67,141.34,138.66,141.14,230381.0,138.67,141.34,138.66,141.14,230381.0
2022-03-17 12:00:00,141.2,142.42,140.99,142.3,302363.0,141.2,142.42,140.99,142.3,302363.0
2022-03-17 12:30:00,142.28,143.94,142.2,143.65,260045.0,142.28,143.94,142.2,143.65,260045.0
2022-03-17 13:00:00,143.67,143.94,142.54,143.67,161742.0,143.67,143.94,142.54,143.67,161742.0
2022-03-17 13:30:00,143.56,145.47,143.49,145.0,243706.0,143.56,145.47,143.49,145.0,243706.0
2022-03-17 14:00:00,144.92,145.8,144.53,144.53,182493.0,144.92,145.8,144.53,144.53,182493.0
2022-03-17 14:30:00,144.59,146.23,144.08,145.87,255441.0,144.59,146.23,144.08,145.87,255441.0
2022-03-17 15:00:00,145.82,146.74,144.6,144.68,228979.0,145.82,146.74,144.6,144.68,228979.0
2022-03-17 15:30:00,144.76,147.29,144.08,147.14,814218.0,144.76,147.29,144.08,147.14,814218.0
2022-03-18 09:30:00,150.21,155.68,150.0,155.07,1681647.0,150.21,155.68,150.0,155.07,1681647.0
2022-03-18 10:00:00,155.07,158.0,154.26,155.19,754759.0,155.07,158.0,154.26,155.19,754759.0
2022-03-18 10:30:00,155.38,155.61,151.47,154.35,514141.0,155.38,155.61,151.47,154.35,514141.0
2022-03-18 11:00:00,154.34,154.72,151.01,151.55,457627.0,154.34,154.72,151.01,151.55,457627.0
2022-03-18 11:30:00,151.59,154.35,151.58,154.28,372871.0,151.59,154.35,151.58,154.28,372871.0
2022-03-18 12:00:00,154.33,157.32,154.1,156.87,414460.0,154.33,157.32,154.1,156.87,414460.0
2022-03-18 12:30:00,156.88,158.58,156.11,157.8,340894.0,156.88,158.58,156.11,157.8,340894.0
2022-03-18 13:00:00,157.85,158.34,156.9,158.22,260303.0,157.85,158.34,156.9,158.22,260303.0
2022-03-18 13:30:00,158.19,158.42,156.55,157.63,187014.0,158.19,158.42,156.55,157.63,187014.0
2022-03-18 14:00:00,157.6,157.6,153.68,154.38,235030.0,157.6,157.6,153.68,154.38,235030.0
2022-03-18 14:30:00,154.39,155.03,153.31,154.63,231118.0,154.39,155.03,153.31,154.63,231118.0
2022-03-18 15:00:00,154.51,155.34,154.01,155.28,216707.0,154.51,155.34,154.01,155.28,216707.0
2022-03-18 15:30:00,155.21,155.83,148.9,149.28,1731526.0,155.21,155.83,148.9,149.28,1731526.0
2022-03-21 09:30:00,146.0,150.37,144.35,146.25,534249.0,146.0,150.37,144.35,146.25,534249.0
2022-03-21 10:00:00,145.96,146.4,142.91,142.97,281505.0,145.96,146.4,142.91,142.97,281505.0
2022-03-21 10:30:00,142.84,146.44,142.77,145.73,227398.0,142.84,146.44,142.77,145.73,227398.0
2022-03-21 11:00:00,145.65,147.55,144.55,147.36,203190.0,145.65,147.55,144.55,147.36,203190.0
2022-03-21 11:30:00,147.5,147.87,146.33,146.49,146692.0,147.5,147.87,146.33,146.49,146692.0
2022-03-21 12:00:00,146.67,146.68,145.38,146.22,96466.0,146.67,146.68,145.38,146.22,96466.0
2022-03-21 12:30:00,146.29,146.29,143.75,143.76,134790.0,146.29,146.29,143.75,143.76,134790.0
2022-03-21 13:00:00,143.74,144.81,143.46,144.33,77027.0,143.74,144.81,143.46,144.33,77027.0
2022-03-21 13:30:00,144.36,145.42,144.27,145.17,55895.0,144.36,145.42,144.27,145.17,55895.0
2022-03-21 14:00:00,145.22,146.58,144.57,146.43,70421.0,145.22,146.58,144.57,146.43,70421.0
2022-03-21 14:30:00,146.1,146.2,144.83,145.02,71166.0,146.1,146.2,144.83,145.02,71166.0
2022-03-21 15:00:00,144.92,145.88,144.82,145.49,105872.0,144.92,145.88,144.82,145.49,105872.0
2022-03-21 15:30:00,145.52,146.8,144.87,146.73,308194.0,145.52,146.8,144.87,146.73,308194.0
2022-03-22 09:30:00,154.86,156.6,150.29,153.31,673488.0,154.86,156.6,150.29,153.31,673488.0
2022-03-22 10:00:00,153.37,157.64,152.92,156.5,455819.0,153.37,157.64,152.92,156.5,455819.0
2022-03-22 10:30:00,156.58,157.75,156.06,156.48,285878.0,156.58,157.75,156.06,156.48,285878.0
2022-03-22 11:00:00,156.52,156.87,155.19,155.5,190477.0,156.52,156.87,155.19,155.5,190477.0
2022-03-22 11:30:00,155.3,156.76,154.78,156.08,206251.0,155.3,156.76,154.78,156.08,206251.0
2022-03-22 12:00:00,155.99,156.35,154.72,155.55,231402.0,155.99,156.35,154.72,155.55,231402.0
2022-03-22 12:30:00,155.46,157.34,154.92,156.84,151747.0,155.46,157.34,154.92,156.84,151747.0
2022-03-22 13:00:00,156.87,157.32,155.86,156.07,95093.0,156.87,157.32,155.86,156.07,95093.0
2022-03-22 13:30:00,156.13,156.38,155.45,156.04,91847.0,156.13,156.38,155.45,156.04,91847.0
2022-03-22 14:00:00,156.0,156.29,154.46,154.91,167751.0,156.0,156.29,154.46,154.91,167751.0
2022-03-22 14:30:00,154.93,155.43,154.57,154.82,88491.0,154.93,155.43,154.57,154.82,88491.0
2022-03-22 15:00:00,154.79,155.08,154.27,154.7,163150.0,154.79,155.08,154.27,154.7,163150.0
2022-03-22 15:30:00,154.67,155.06,154.25,154.6,427456.0,154.67,155.06,154.25,154.6,427456.0
2022-03-23 09:30:00,152.5,152.8,148.54,150.3,438248.0,152.5,152.8,148.54,150.3,438248.0
2022-03-23 10:00:00,150.27,153.13,149.47,152.12,252681.0,150.27,153.13,149.47,152.12,252681.0
2022-03-23 10:30:00,152.28,154.29,151.59,154.24,194533.0,152.28,154.29,151.59,154.24,194533.0
2022-03-23 11:00:00,154.3,157.0,154.07,156.54,247929.0,154.3,157.0,154.07,156.54,247929.0
2022-03-23 11:30:00,156.68,158.63,156.5,157.5,269014.0,156.68,158.63,156.5,157.5,269014.0
2022-03-23 12:00:00,157.33,157.44,155.14,155.71,179872.0,157.33,157.44,155.14,155.71,179872.0
2022-03-23 12:30:00,155.61,156.11,152.88,154.41,240121.0,155.61,156.11,152.88,154.41,240121.0
2022-03-23 13:00:00,154.35,154.91,152.37,152.45,146487.0,154.35,154.91,152.37,152.45,146487.0
2022-03-23 13:30:00,152.47,153.67,152.24,153.49,82496.0,152.47,153.67,152.24,153.49,82496.0
2022-03-23 14:00:00,153.38,154.6,152.62,154.54,171365.0,153.38,154.6,152.62,154.54,171365.0
2022-03-23 14:30:00,154.53,155.66,154.04,154.57,101039.0,154.53,155.66,154.04,154.57,101039.0
2022-03-23 15:00:00,154.63,155.1,153.85,155.0,87880.0,154.63,155.1,153.85,155.0,87880.0
2022-03-23 15:30:00,155.05,155.91,154.68,154.9,384590.0,155.05,155.91,154.68,154.9,384590.0
2022-03-24 09:30:00,152.71,155.75,145.53,146.23,840330.0,152.71,155.75,145.53,146.23,840330.0
2022-03-24 10:00:00,146.23,147.14,143.51,144.1,559371.0,146.23,147.14,143.51,144.1,559371.0
2022-03-24 10:30:00,144.07,146.07,143.51,145.86,214070.0,144.07,146.07,143.51,145.86,214070.0
2022-03-24 11:00:00,145.9,147.8,145.58,147.44,231128.0,145.9,147.8,145.58,147.44,231128.0
2022-03-24 11:30:00,147.55,148.87,147.02,148.75,250563.0,147.55,148.87,147.02,148.75,250563.0
2022-03-24 12:00:00,148.8,149.32,147.19,148.82,162958.0,148.8,149.32,147.19,148.82,162958.0
2022-03-24 12:30:00,148.7,149.63,148.55,148.88,95167.0,148.7,149.63,148.55,148.88,95167.0
2022-03-24 13:00:00,148.96,149.42,148.31,148.58,95829.0,148.96,149.42,148.31,148.58,95829.0
2022-03-24 13:30:00,148.56,148.84,148.15,148.44,63801.0,148.56,148.84,148.15,148.44,63801.0
2022-03-24 14:00:00,148.46,148.79,147.9,148.16,79940.0,148.46,148.79,147.9,148.16,79940.0
2022-03-24 14:30:00,148.28,149.12,148.15,149.03,70678.0,148.28,149.12,148.15,149.03,70678.0
2022-03-24 15:00:00,149.03,149.9,148.7,149.55,106814.0,149.03,149.9,148.7,149.55,106814.0
2022-03-24 15:30:00,149.55,150.67,149.29,150.66,283429.0,149.55,150.67,149.29,150.66,283429.0
2022-03-25 09:30:00,145.16,147.96,144.84,145.68,305988.0,145.16,147.96,144.84,145.68,305988.0
2022-03-25 10:00:00,146.0,146.11,144.57,145.13,168490.0,146.0,146.11,144.57,145.13,168490.0
2022-03-25 10:30:00,145.16,147.03,144.51,146.38,127556.0,145.16,147.03,144.51,146.38,127556.0
2022-03-25 11:00:00,146.51,146.58,142.81,143.16,155945.0,146.51,146.58,142.81,143.16,155945.0
2022-03-25 11:30:00,143.13,144.32,142.97,143.94,115304.0,143.13,144.32,142.97,143.94,115304.0
2022-03-25 12:00:00,143.88,144.34,143.54,144.32,125154.0,143.88,144.34,143.54,144.32,125154.0
2022-03-25 12:30:00,144.25,145.72,144.18,145.46,82273.0,144.25,145.72,144.18,145.46,82273.0
2022-03-25 13:00:00,145.52,146.58,145.42,146.0,110291.0,145.52,146.58,145.42,146.0,110291.0
2022-03-25 13:30:00,146.07,146.48,145.89,146.34,54076.0,146.07,146.48,145.89,146.34,54076.0
2022-03-25 14:00:00,146.37,146.65,145.91,145.98,59924.0,146.37,146.65,145.91,145.98,59924.0
2022-03-25 14:30:00,146.03,146.38,145.18,145.3,67833.0,146.03,146.38,145.18,145.3,67833.0
2022-03-25 15:00:00,145.48,145.52,144.59,144.94,76751.0,145.48,145.52,144.59,144.94,76751.0
2022-03-25 15:30:00,145.0,146.59,144.87,146.59,191888.0,145.0,146.59,144.87,146.59,191888.0
2022-03-28 09:30:00,147.03,148.42,145.73,147.28,301180.0,147.03,148.42,145.73,147.28,301180.0
2022-03-28 10:00:00,147.03,147.2,144.88,146.15,219761.0,147.03,147.2,144.88,146.15,219761.0
2022-03-28 10:30:00,146.15,147.3,145.66,146.8,104763.0,146.15,147.3,145.66,146.8,104763.0
2022-03-28 11:00:00,146.89,147.19,145.65,146.02,78813.0,146.89,147.19,145.65,146.02,78813.0
2022-03-28 11:30:00,146.14,146.44,145.25,145.64,54428.0,146.14,146.44,145.25,145.64,54428.0
2022-03-28 12:00:00,145.6,145.8,144.8,145.4,40781.0,145.6,145.8,144.8,145.4,40781.0
2022-03-28 12:30:00,145.3,146.02,145.21,146.02,71879.0,145.3,146.02,145.21,146.02,71879.0
2022-03-28 13:00:00,146.03,147.4,146.0,147.31,65514.0,146.03,147.4,146.0,147.31,65514.0
2022-03-28 13:30:00,147.37,147.6,146.75,147.16,41553.0,147.37,147.6,146.75,147.16,41553.0
2022-03-28 14:00:00,147.16,147.31,146.57,146.81,73253.0,147.16,147.31,146.57,146.81,73253.0
2022-03-28 14:30:00,146.69,147.6,146.43,147.58,58068.0,146.69,147.6,146.43,147.58,58068.0
2022-03-28 15:00:00,147.63,148.06,147.15,147.8,79055.0,147.63,148.06,147.15,147.8,79055.0
2022-03-28 15:30:00,147.8,147.94,146.87,147.45,195747.0,147.8,147.94,146.87,147.45,195747.0
2022-03-29 09:30:00,153.32,154.87,150.42,151.64,424239.0,153.32,154.87,150.42,151.64,424239.0
2022-03-29 10:00:00,151.5,151.99,148.6,149.5,111548.0,151.5,151.99,148.6,149.5,111548.0
2022-03-29 10:30:00,149.55,150.17,148.36,150.05,119311.0,149.55,150.17,148.36,150.05,119311.0
2022-03-29 11:00:00,150.15,150.53,149.37,149.97,188725.0,150.15,150.53,149.37,149.97,188725.0
2022-03-29 11:30:00,149.88,150.14,148.93,149.12,85480.0,149.88,150.14,148.93,149.12,85480.0
2022-03-29 12:00:00,149.12,150.25,148.37,149.68,71280.0,149.12,150.25,148.37,149.68,71280.0
2022-03-29 12:30:00,149.68,149.68,148.84,149.09,40724.0,149.68,149.68,148.84,149.09,40724.0
2022-03-29 13:00:00,148.99,149.08,148.47,148.54,40753.0,148.99,149.08,148.47,148.54,40753.0
2022-03-29 13:30:00,148.73,149.18,148.35,148.93,43440.0,148.73,149.18,148.35,148.93,43440.0
2022-03-29 14:00:00,149.03,149.14,148.23,148.5,49368.0,149.03,149.14,148.23,148.5,49368.0
2022-03-29 14:30:00,148.46,148.46,147.45,148.2,87712.0,148.46,148.46,147.45,148.2,87712.0
2022-03-29 15:00:00,148.16,148.19,147.45,147.67,77173.0,148.16,148.19,147.45,147.67,77173.0
2022-03-29 15:30:00,147.7,148.04,147.21,147.76,330013.0,147.7,148.04,147.21,147.76,330013.0
2022-03-30 09:30:00,146.12,149.89,145.55,149.14,335717.0,146.12,149.89,145.55,149.14,335717.0
2022-03-30 10:00:00,149.02,150.58,147.36,150.17,197471.0,149.02,150.58,147.36,150.17,197471.0
2022-03-30 10:30:00,150.2,150.33,148.42,148.69,136846.0,150.2,150.33,148.42,148.69,136846.0
2022-03-30 11:00:00,148.63,148.63,146.79,147.07,107559.0,148.63,148.63,146.79,147.07,107559.0
2022-03-30 11:30:00,147.12,147.39,146.7,147.14,43046.0,147.12,147.39,146.7,147.14,43046.0
2022-03-30 12:00:00,147.03,147.54,146.98,147.38,28348.0,147.03,147.54,146.98,147.38,28348.0
2022-03-30 12:30:00,147.37,147.42,143.77,145.85,799891.0,147.37,147.42,143.77,145.85,799891.0
2022-03-30 13:00:00,145.89,146.46,145.03,145.35,159225.0,145.89,146.46,145.03,145.35,159225.0
2022-03-30 13:30:00,145.29,145.5,144.04,144.67,102256.0,145.29,145.5,144.04,144.67,102256.0
2022-03-30 14:00:00,144.66,145.19,143.84,143.97,70174.0,144.66,145.19,143.84,143.97,70174.0
2022-03-30 14:30:00,143.93,144.66,143.89,144.0,125994.0,143.93,144.66,143.89,144.0,125994.0
2022-03-30 15:00:00,144.0,144.11,143.6,143.96,79520.0,144.0,144.11,143.6,143.96,79520.0
2022-03-30 15:30:00,143.93,144.53,143.42,143.85,332349.0,143.93,144.53,143.42,143.85,332349.0
2022-03-31 09:30:00,138.32,139.5,135.04,135.45,1384369.0,138.32,139.5,135.04,135.45,1384369.0
2022-03-31 10:00:00,135.46,135.46,133.2,133.32,757909.0,135.46,135.46,133.2,133.32,757909.0
2022-03-31 10:30:00,133.38,135.92,133.3,135.78,342864.0,133.38,135.92,133.3,135.78,342864.0
2022-03-31 11:00:00,135.86,135.87,133.52,134.75,296770.0,135.86,135.87,133.52,134.75,296770.0
2022-03-31 11:30:00,134.75,135.58,134.33,134.91,213184.0,134.75,135.58,134.33,134.91,213184.0
2022-03-31 12:00:00,134.89,135.19,133.76,133.84,158117.0,134.89,135.19,133.76,133.84,158117.0
2022-03-31 12:30:00,134.01,134.22,133.03,133.26,161785.0,134.01,134.22,133.03,133.26,161785.0
2022-03-31 13:00:00,133.26,134.28,133.2,133.89,135635.0,133.26,134.28,133.2,133.89,135635.0
2022-03-31 13:30:00,133.93,134.01,133.36,133.47,97386.0,133.93,134.01,133.36,133.47,97386.0
2022-03-31 14:00:00,133.49,133.55,132.69,132.78,189324.0,133.49,133.55,132.69,132.78,189324.0
2022-03-31 14:30:00,132.8,133.82,132.53,133.69,98534.0,132.8,133.82,132.53,133.69,98534.0
2022-03-31 15:00:00,133.67,134.7,133.47,133.55,169510.0,133.67,134.7,133.47,133.55,169510.0
2022-03-31 15:30:00,133.58,133.66,132.18,132.19,617743.0,133.58,133.66,132.18,132.19,617743.0
2022-04-01 09:30:00,144.01,144.85,141.17,142.65,1406348.0,144.01,144.85,141.17,142.65,1406348.0
2022-04-01 10:00:00,142.7,144.25,141.6,142.75,417364.0,142.7,144.25,141.6,142.75,417364.0
2022-04-01 10:30:00,142.89,143.76,142.1,143.65,196809.0,142.89,143.76,142.1,143.65,196809.0
2022-04-01 11:00:00,143.75,144.13,142.31,142.37,273678.0,143.75,144.13,142.31,142.37,273678.0
2022-04-01 11:30:00,142.37,142.51,140.73,141.56,364693.0,142.37,142.51,140.73,141.56,364693.0
2022-04-01 12:00:00,141.37,141.78,140.66,141.68,158363.0,141.37,141.78,140.66,141.68,158363.0
2022-04-01 12:30:00,141.61,141.78,140.74,141.08,121944.0,141.61,141.78,140.74,141.08,121944.0
2022-04-01 13:00:00,141.04,141.22,140.2,140.25,88955.0,141.04,141.22,140.2,140.25,88955.0
2022-04-01 13:30:00,140.22,141.33,140.16,141.18,110383.0,140.22,141.33,140.16,141.18,110383.0
2022-04-01 14:00:00,141.13,141.99,140.82,141.8,118817.0,141.13,141.99,140.82,141.8,118817.0
2022-04-01 14:30:00,141.73,142.23,141.3,141.53,153236.0,141.73,142.23,141.3,141.53,153236.0
2022-04-01 15:00:00,141.52,142.2,141.07,141.29,89936.0,141.52,142.2,141.07,141.29,89936.0
2022-04-01 15:30:00,141.21,141.4,140.35,140.98,341530.0,141.21,141.4,140.35,140.98,341530.0
2022-04-04 09:30:00,146.63,150.97,145.6,148.77,750564.0,146.63,150.97,145.6,148.77,750564.0
2022-04-04 10:00:00,148.85,150.76,147.2,150.19,270312.0,148.85,150.76,147.2,150.19,270312.0
2022-04-04 10:30:00,150.2,152.88,149.7,152.63,307547.0,150.2,152.88,149.7,152.63,307547.0
2022-04-04 11:00:00,152.61,153.59,151.7,151.91,312584.0,152.61,153.59,151.7,151.91,312584.0
2022-04-04 11:30:00,152.02,152.25,151.5,151.85,154065.0,152.02,152.25,151.5,151.85,154065.0
2022-04-04 12:00:00,151.85,152.7,151.7,152.29,121549.0,151.85,152.7,151.7,152.29,121549.0
2022-04-04 12:30:00,152.31,152.53,151.32,152.4,90089.0,152.31,152.53,151.32,152.4,90089.0
2022-04-04 13:00:00,152.35,153.03,151.97,152.74,67373.0,152.35,153.03,151.97,152.74,67373.0
2022-04-04 13:30:00,152.64,152.92,152.13,152.34,83349.0,152.64,152.92,152.13,152.34,83349.0
2022-04-04 14:00:00,152.34,152.64,151.8,152.41,157252.0,152.34,152.64,151.8,152.41,157252.0
2022-04-04 14:30:00,152.46,152.95,152.35,152.77,57071.0,152.46,152.95,152.35,152.77,57071.0
2022-04-04 15:00:00,152.79,153.78,152.31,153.78,147404.0,152.79,153.78,152.31,153.78,147404.0
2022-04-04 15:30:00,153.76,154.3,153.47,153.83,388967.0,153.76,154.3,153.47,153.83,388967.0
2022-04-05 09:30:00,150.99,150.99,146.4,149.0,387268.0,150.99,150.99,146.4,149.0,387268.0
2022-04-05 10:00:00,148.95,149.06,146.23,147.52,174876.0,148.95,149.06,146.23,147.52,174876.0
2022-04-05 10:30:00,147.73,147.9,146.25,147.42,128402.0,147.73,147.9,146.25,147.42,128402.0
2022-04-05 11:00:00,147.49,147.57,146.65,146.78,62868.0,147.49,147.57,146.65,146.78,62868.0
2022-04-05 11:30:00,146.69,146.95,145.85,146.5,72486.0,146.69,146.95,145.85,146.5,72486.0
2022-04-05 12:00:00,146.45,146.59,145.58,145.96,57970.0,146.45,146.59,145.58,145.96,57970.0
2022-04-05 12:30:00,145.87,146.53,145.81,146.12,41929.0,145.87,146.53,145.81,146.12,41929.0
2022-04-05 13:00:00,146.07,146.54,145.86,146.2,183448.0,146.07,146.54,145.86,146.2,183448.0
2022-04-05 13:30:00,146.19,146.19,144.91,145.12,73502.0,146.19,146.19,144.91,145.12,73502.0
2022-04-05 14:00:00,145.1,145.82,144.8,145.32,60717.0,145.1,145.82,144.8,145.32,60717.0
2022-04-05 14:30:00,145.36,146.15,145.04,145.42,82720.0,145.36,146.15,145.04,145.42,82720.0
2022-04-05 15:00:00,145.45,145.54,144.75,144.79,82652.0,145.45,145.54,144.75,144.79,82652.0
2022-04-05 15:30:00,144.81,145.19,144.28,144.63,305572.0,144.81,145.19,144.28,144.63,305572.0
2022-04-06 09:30:00,142.73,142.84,140.01,140.09,357329.0,142.73,142.84,140.01,140.09,357329.0
2022-04-06 10:00:00,140.16,140.23,137.99,139.08,366925.0,140.16,140.23,137.99,139.08,366925.0
2022-04-06 10:30:00,139.16,140.25,139.04,139.1,112439.0,139.16,140.25,139.04,139.1,112439.0
2022-04-06 11:00:00,139.0,139.69,138.57,138.76,96825.0,139.0,139.69,138.57,138.76,96825.0
2022-04-06 11:30:00,138.77,139.54,138.4,139.19,116059.0,138.77,139.54,138.4,139.19,116059.0
2022-04-06 12:00:00,139.29,139.67,138.97,139.02,50106.0,139.29,139.67,138.97,139.02,50106.0
2022-04-06 12:30:00,138.88,139.18,138.26,138.27,62575.0,138.88,139.18,138.26,138.27,62575.0
2022-04-06 13:00:00,138.28,139.1,138.06,138.88,61285.0,138.28,139.1,138.06,138.88,61285.0
2022-04-06 13:30:00,138.85,140.39,138.56,139.7,119362.0,138.85,140.39,138.56,139.7,119362.0
2022-04-06 14:00:00,139.65,140.75,138.24,139.47,113554.0,139.65,140.75,138.24,139.47,113554.0
2022-04-06 14:30:00,139.61,140.83,139.38,140.66,96800.0,139.61,140.83,139.38,140.66,96800.0
2022-04-06 15:00:00,140.79,141.75,139.61,139.69,88392.0,140.79,141.75,139.61,139.69,88392.0
2022-04-06 15:30:00,139.59,140.69,139.4,140.0,288342.0,139.59,140.69,139.4,140.0,288342.0
2022-04-07 09:30:00,138.36,139.73,135.5,137.34,345645.0,138.36,139.73,135.5,137.34,345645.0
2022-04-07 10:00:00,137.41,137.54,135.52,136.13,135549.0,137.41,137.54,135.52,136.13,135549.0
2022-04-07 10:30:00,136.17,137.1,135.26,136.04,142762.0,136.17,137.1,135.26,136.04,142762.0
2022-04-07 11:00:00,136.12,136.56,135.16,135.24,92326.0,136.12,136.56,135.16,135.24,92326.0
2022-04-07 11:30:00,135.38,135.39,133.73,134.03,129092.0,135.38,135.39,133.73,134.03,129092.0
2022-04-07 12:00:00,134.0,134.0,133.35,133.66,138040.0,134.0,134.0,133.35,133.66,138040.0
2022-04-07 12:30:00,133.61,134.08,133.25,134.0,91581.0,133.61,134.08,133.25,134.0,91581.0
2022-04-07 13:00:00,134.0,136.03,133.99,135.88,100262.0,134.0,136.03,133.99,135.88,100262.0
2022-04-07 13:30:00,135.87,136.47,134.92,136.03,76981.0,135.87,136.47,134.92,136.03,76981.0
2022-04-07 14:00:00,136.06,136.2,135.4,135.65,53353.0,136.06,136.2,135.4,135.65,53353.0
2022-04-07 14:30:00,135.64,136.7,135.26,136.59,75851.0,135.64,136.7,135.26,136.59,75851.0
2022-04-07 15:00:00,136.44,137.41,136.42,136.58,119597.0,136.44,137.41,136.42,136.58,119597.0
2022-04-07 15:30:00,136.61,137.15,135.67,135.67,302013.0,136.61,137.15,135.67,135.67,302013.0
2022-04-08 09:30:00,135.4,137.77,134.69,136.04,290977.0,135.4,137.77,134.69,136.04,290977.0
2022-04-08 10:00:00,136.18,138.27,136.11,137.94,125470.0,136.18,138.27,136.11,137.94,125470.0
2022-04-08 10:30:00,137.93,138.42,136.22,137.68,107408.0,137.93,138.42,136.22,137.68,107408.0
2022-04-08 11:00:00,137.63,137.89,136.49,136.9,51804.0,137.63,137.89,136.49,136.9,51804.0
2022-04-08 11:30:00,136.99,137.93,136.81,137.83,52785.0,136.99,137.93,136.81,137.83,52785.0
2022-04-08 12:00:00,137.73,138.29,137.17,138.18,48544.0,137.73,138.29,137.17,138.18,48544.0
2022-04-08 12:30:00,138.14,138.28,137.7,138.14,45964.0,138.14,138.28,137.7,138.14,45964.0
2022-04-08 13:00:00,138.19,138.19,137.07,137.13,39875.0,138.19,138.19,137.07,137.13,39875.0
2022-04-08 13:30:00,137.02,137.1,136.33,136.36,81640.0,137.02,137.1,136.33,136.36,81640.0
2022-04-08 14:00:00,136.28,136.34,135.47,135.58,51580.0,136.28,136.34,135.47,135.58,51580.0
2022-04-08 14:30:00,135.62,135.87,135.36,135.65,72049.0,135.62,135.87,135.36,135.65,72049.0
2022-04-08 15:00:00,135.58,135.78,135.09,135.44,68486.0,135.58,135.78,135.09,135.44,68486.0
2022-04-08 15:30:00,135.44,135.49,134.58,134.63,252181.0,135.44,135.49,134.58,134.63,252181.0
2022-04-11 09:30:00,133.99,135.34,130.5,134.79,314316.0,133.99,135.34,130.5,134.79,314316.0
2022-04-11 10:00:00,134.71,136.17,133.33,133.81,160801.0,134.71,136.17,133.33,133.81,160801.0
2022-04-11 10:30:00,133.55,134.53,132.74,132.99,66287.0,133.55,134.53,132.74,132.99,66287.0
2022-04-11 11:00:00,133.14,134.22,132.49,132.54,126938.0,133.14,134.22,132.49,132.54,126938.0
2022-04-11 11:30:00,132.5,133.36,132.49,132.94,74411.0,132.5,133.36,132.49,132.94,74411.0
2022-04-11 12:00:00,132.98,133.0,132.44,132.7,38060.0,132.98,133.0,132.44,132.7,38060.0
2022-04-11 12:30:00,132.66,134.13,132.59,133.78,47671.0,132.66,134.13,132.59,133.78,47671.0
2022-04-11 13:00:00,133.77,134.82,133.77,134.55,33465.0,133.77,134.82,133.77,134.55,33465.0
2022-04-11 13:30:00,134.76,135.53,134.33,134.77,42256.0,134.76,135.53,134.33,134.77,42256.0
2022-04-11 14:00:00,134.7,135.05,134.22,134.54,35636.0,134.7,135.05,134.22,134.54,35636.0
2022-04-11 14:30:00,134.43,135.25,134.42,134.95,27592.0,134.43,135.25,134.42,134.95,27592.0
2022-04-11 15:00:00,135.11,135.5,134.5,134.56,105094.0,135.11,135.5,134.5,134.56,105094.0
2022-04-11 15:30:00,134.62,134.72,133.02,133.05,246170.0,134.62,134.72,133.02,133.05,246170.0
2022-04-12 09:30:00,134.89,135.47,131.5,135.45,227678.0,134.89,135.47,131.5,135.45,227678.0
2022-04-12 10:00:00,135.39,135.46,133.29,133.5,148210.0,135.39,135.46,133.29,133.5,148210.0
2022-04-12 10:30:00,133.41,133.49,132.44,133.16,76007.0,133.41,133.49,132.44,133.16,76007.0
2022-04-12 11:00:00,133.08,134.39,132.69,134.38,59351.0,133.08,134.39,132.69,134.38,59351.0
2022-04-12 11:30:00,134.35,134.5,133.49,133.58,45603.0,134.35,134.5,133.49,133.58,45603.0
2022-04-12 12:00:00,133.53,134.1,133.1,133.41,42412.0,133.53,134.1,133.1,133.41,42412.0
2022-04-12 12:30:00,133.43,133.88,133.36,133.61,19168.0,133.43,133.88,133.36,133.61,19168.0
2022-04-12 13:00:00,133.67,134.07,133.16,133.52,28365.0,133.67,134.07,133.16,133.52,28365.0
2022-04-12 13:30:00,133.46,133.8,132.29,132.41,34203.0,133.46,133.8,132.29,132.41,34203.0
2022-04-12 14:00:00,132.29,132.67,131.36,131.4,45513.0,132.29,132.67,131.36,131.4,45513.0
2022-04-12 14:30:00,131.35,131.81,131.19,131.72,35619.0,131.35,131.81,131.19,131.72,35619.0
2022-04-12 15:00:00,131.72,131.83,130.67,131.05,65486.0,131.72,131.83,130.67,131.05,65486.0
2022-04-12 15:30:00,130.95,131.5,130.73,130.89,290921.0,130.95,131.5,130.73,130.89,290921.0
2022-04-13 09:30:00,131.77,133.56,129.39,132.53,244544.0,131.77,133.56,129.39,132.53,244544.0
2022-04-13 10:00:00,132.69,133.48,132.45,132.51,92552.0,132.69,133.48,132.45,132.51,92552.0
2022-04-13 10:30:00,132.63,133.61,132.16,132.87,74807.0,132.63,133.61,132.16,132.87,74807.0
2022-04-13 11:00:00,132.92,134.13,132.75,134.06,65132.0,132.92,134.13,132.75,134.06,65132.0
2022-04-13 11:30:00,134.11,134.95,134.0,134.3,128702.0,134.11,134.95,134.0,134.3,128702.0
2022-04-13 12:00:00,134.3,134.62,133.86,134.29,47794.0,134.3,134.62,133.86,134.29,47794.0
2022-04-13 12:30:00,134.34,134.55,134.02,134.44,60713.0,134.34,134.55,134.02,134.44,60713.0
2022-04-13 13:00:00,134.44,134.66,134.04,134.39,42968.0,134.44,134.66,134.04,134.39,42968.0
2022-04-13 13:30:00,134.38,134.53,134.07,134.46,37620.0,134.38,134.53,134.07,134.46,37620.0
2022-04-13 14:00:00,134.4,134.72,134.22,134.55,33181.0,134.4,134.72,134.22,134.55,33181.0
2022-04-13 14:30:00,134.62,134.65,134.19,134.38,47182.0,134.62,134.65,134.19,134.38,47182.0
2022-04-13 15:00:00,134.35,135.03,134.16,134.89,52214.0,134.35,135.03,134.16,134.89,52214.0
2022-04-13 15:30:00,134.91,135.42,134.47,134.66,242913.0,134.91,135.42,134.47,134.66,242913.0
2022-04-14 09:30:00,133.5,133.52,131.38,132.04,216186.0,133.5,133.52,131.38,132.04,216186.0
2022-04-14 10:00:00,132.04,132.74,131.67,132.23,49660.0,132.04,132.74,131.67,132.23,49660.0
2022-04-14 10:30:00,132.31,132.31,130.69,131.36,72708.0,132.31,132.31,130.69,131.36,72708.0
2022-04-14 11:00:00,131.08,131.82,130.84,131.27,46586.0,131.08,131.82,130.84,131.27,46586.0
2022-04-14 11:30:00,131.28,131.68,130.8,130.89,48349.0,131.28,131.68,130.8,130.89,48349.0
2022-04-14 12:00:00,130.88,130.89,129.67,129.88,89944.0,130.88,130.89,129.67,129.88,89944.0
2022-04-14 12:30:00,129.91,130.35,129.66,130.2,38131.0,129.91,130.35,129.66,130.2,38131.0
2022-04-14 13:00:00,130.29,131.2,130.22,130.46,54229.0,130.29,131.2,130.22,130.46,54229.0
2022-04-14 13:30:00,130.55,131.2,130.49,130.93,40967.0,130.55,131.2,130.49,130.93,40967.0
2022-04-14 14:00:00,130.97,131.03,130.52,130.89,47569.0,130.97,131.03,130.52,130.89,47569.0
2022-04-14 14:30:00,130.79,131.01,129.96,130.02,29123.0,130.79,131.01,129.96,130.02,29123.0
2022-04-14 15:00:00,130.03,130.78,130.01,130.36,47822.0,130.03,130.78,130.01,130.36,47822.0
2022-04-14 15:30:00,130.37,130.44,129.31,129.56,317362.0,130.37,130.44,129.31,129.56,317362.0
2022-04-18 09:30:00,128.6,128.84,126.12,128.1,224874.0,128.6,128.84,126.12,128.1,224874.0
2022-04-18 10:00:00,127.96,129.07,126.8,127.33,148497.0,127.96,129.07,126.8,127.33,148497.0
2022-04-18 10:30:00,127.34,127.4,126.26,126.54,91870.0,127.34,127.4,126.26,126.54,91870.0
2022-04-18 11:00:00,126.58,127.19,125.2,125.35,102662.0,126.58,127.19,125.2,125.35,102662.0
2022-04-18 11:30:00,125.31,125.51,124.42,125.49,122032.0,125.31,125.51,124.42,125.49,122032.0
2022-04-18 12:00:00,125.52,125.97,124.89,124.96,49615.0,125.52,125.97,124.89,124.96,49615.0
2022-04-18 12:30:00,124.9,125.86,124.74,125.61,37148.0,124.9,125.86,124.74,125.61,37148.0
2022-04-18 13:00:00,125.57,126.21,125.2,126.03,52094.0,125.57,126.21,125.2,126.03,52094.0
2022-04-18 13:30:00,125.9,127.6,125.87,127.04,133347.0,125.9,127.6,125.87,127.04,133347.0
2022-04-18 14:00:00,126.98,127.28,126.51,127.1,46510.0,126.98,127.28,126.51,127.1,46510.0
2022-04-18 14:30:00,127.1,127.35,126.65,126.99,116382.0,127.1,127.35,126.65,126.99,116382.0
2022-04-18 15:00:00,127.05,127.2,126.07,126.31,64603.0,127.05,127.2,126.07,126.31,64603.0
2022-04-18 15:30:00,126.3,127.07,126.02,126.74,240346.0,126.3,127.07,126.02,126.74,240346.0
2022-04-19 09:30:00,124.68,124.73,120.62,123.63,353023.0,124.68,124.73,120.62,123.63,353023.0
2022-04-19 10:00:00,123.5,126.34,123.0,125.21,182984.0,123.5,126.34,123.0,125.21,182984.0
2022-04-19 10:30:00,125.21,126.12,124.92,125.45,153346.0,125.21,126.12,124.92,125.45,153346.0
2022-04-19 11:00:00,125.45,125.89,125.18,125.77,71673.0,125.45,125.89,125.18,125.77,71673.0
2022-04-19 11:30:00,125.75,126.6,125.75,126.02,81646.0,125.75,126.6,125.75,126.02,81646.0
2022-04-19 12:00:00,125.98,126.12,125.35,125.72,73936.0,125.98,126.12,125.35,125.72,73936.0
2022-04-19 12:30:00,125.77,126.05,125.02,125.9,93487.0,125.77,126.05,125.02,125.9,93487.0
2022-04-19 13:00:00,125.85,126.23,125.41,125.6,41048.0,125.85,126.23,125.41,125.6,41048.0
2022-04-19 13:30:00,125.6,126.06,125.53,125.92,39803.0,125.6,126.06,125.53,125.92,39803.0
2022-04-19 14:00:00,125.91,126.05,125.27,125.91,34291.0,125.91,126.05,125.27,125.91,34291.0
2022-04-19 14:30:00,125.93,126.08,125.68,125.9,38899.0,125.93,126.08,125.68,125.9,38899.0
2022-04-19 15:00:00,125.93,126.68,125.81,126.65,64714.0,125.93,126.68,125.81,126.65,64714.0
2022-04-19 15:30:00,126.69,127.09,126.3,126.57,221709.0,126.69,127.09,126.3,126.57,221709.0
2022-04-20 09:30:00,127.48,127.51,123.89,124.6,181164.0,127.48,127.51,123.89,124.6,181164.0
2022-04-20 10:00:00,124.55,125.49,123.4,124.17,88059.0,124.55,125.49,123.4,124.17,88059.0
2022-04-20 10:30:00,124.13,125.36,123.82,125.08,84016.0,124.13,125.36,123.82,125.08,84016.0
2022-04-20 11:00:00,125.08,125.08,123.75,124.19,49016.0,125.08,125.08,123.75,124.19,49016.0
2022-04-20 11:30:00,124.18,124.58,123.83,123.89,47024.0,124.18,124.58,123.83,123.89,47024.0
2022-04-20 12:00:00,123.93,124.0,122.78,123.27,60425.0,123.93,124.0,122.78,123.27,60425.0
2022-04-20 12:30:00,123.32,124.15,123.32,124.11,26137.0,123.32,124.15,123.32,124.11,26137.0
2022-04-20 13:00:00,124.07,124.5,123.84,124.18,32281.0,124.07,124.5,123.84,124.18,32281.0
2022-04-20 13:30:00,124.15,124.57,123.9,124.03,30851.0,124.15,124.57,123.9,124.03,30851.0
2022-04-20 14:00:00,124.07,124.14,123.2,123.2,33863.0,124.07,124.14,123.2,123.2,33863.0
2022-04-20 14:30:00,123.04,123.29,122.75,123.1,45225.0,123.04,123.29,122.75,123.1,45225.0
2022-04-20 15:00:00,123.11,123.48,122.5,122.73,71768.0,123.11,123.48,122.5,122.73,71768.0
2022-04-20 15:30:00,122.67,123.2,122.13,122.24,342485.0,122.67,123.2,122.13,122.24,342485.0
2022-04-21 09:30:00,122.47,123.78,119.39,119.6,230356.0,122.47,123.78,119.39,119.6,230356.0
2022-04-21 10:00:00,119.74,119.88,118.05,119.62,178580.0,119.74,119.88,118.05,119.62,178580.0
2022-04-21 10:30:00,119.69,120.23,117.84,118.74,106493.0,119.69,120.23,117.84,118.74,106493.0
2022-04-21 11:00:00,118.75,119.3,118.15,118.53,59742.0,118.75,119.3,118.15,118.53,59742.0
2022-04-21 11:30:00,118.4,118.85,117.62,117.87,92359.0,118.4,118.85,117.62,117.87,92359.0
2022-04-21 12:00:00,117.8,118.21,117.43,117.66,69545.0,117.8,118.21,117.43,117.66,69545.0
2022-04-21 12:30:00,117.72,118.1,117.03,117.43,61867.0,117.72,118.1,117.03,117.43,61867.0
2022-04-21 13:00:00,117.42,118.46,117.0,118.08,65251.0,117.42,118.46,117.0,118.08,65251.0
2022-04-21 13:30:00,118.03,118.2,117.21,117.27,107966.0,118.03,118.2,117.21,117.27,107966.0
2022-04-21 14:00:00,117.26,117.42,116.79,117.12,78307.0,117.26,117.42,116.79,117.12,78307.0
2022-04-21 14:30:00,117.02,117.56,116.17,116.31,70064.0,117.02,117.56,116.17,116.31,70064.0
2022-04-21 15:00:00,116.3,116.45,115.39,116.14,88739.0,116.3,116.45,115.39,116.14,88739.0
2022-04-21 15:30:00,116.1,116.31,115.28,115.93,342535.0,116.1,116.31,115.28,115.93,342535.0
2022-04-22 09:30:00,116.65,119.79,114.52,119.2,391749.0,116.65,119.79,114.52,119.2,391749.0
2022-04-22 10:00:00,119.43,120.97,119.39,119.62,201313.0,119.43,120.97,119.39,119.62,201313.0
2022-04-22 10:30:00,119.69,120.65,118.56,118.89,206307.0,119.69,120.65,118.56,118.89,206307.0
2022-04-22 11:00:00,118.91,119.59,118.03,118.19,80587.0,118.91,119.59,118.03,118.19,80587.0
2022-04-22 11:30:00,118.29,118.39,117.45,117.58,66867.0,118.29,118.39,117.45,117.58,66867.0
2022-04-22 12:00:00,117.61,118.03,116.77,116.84,101711.0,117.61,118.03,116.77,116.84,101711.0
2022-04-22 12:30:00,116.82,117.62,115.96,116.13,75734.0,116.82,117.62,115.96,116.13,75734.0
2022-04-22 13:00:00,116.1,116.25,115.72,115.81,78778.0,116.1,116.25,115.72,115.81,78778.0
2022-04-22 13:30:00,115.8,116.0,115.26,115.41,58742.0,115.8,116.0,115.26,115.41,58742.0
2022-04-22 14:00:00,115.36,116.99,115.3,116.53,89879.0,115.36,116.99,115.3,116.53,89879.0
2022-04-22 14:30:00,116.29,116.42,115.17,115.56,64836.0,116.29,116.42,115.17,115.56,64836.0
2022-04-22 15:00:00,115.56,116.76,115.21,115.6,83996.0,115.56,116.76,115.21,115.6,83996.0
2022-04-22 15:30:00,115.66,116.23,114.46,114.48,380974.0,115.66,116.23,114.46,114.48,380974.0
2022-04-25 09:30:00,110.85,115.91,110.3,113.45,577519.0,110.85,115.91,110.3,113.45,577519.0
2022-04-25 10:00:00,113.36,115.67,112.74,115.56,153372.0,113.36,115.67,112.74,115.56,153372.0
2022-04-25 10:30:00,115.5,116.38,114.44,114.56,195946.0,115.5,116.38,114.44,114.56,195946.0
2022-04-25 11:00:00,114.52,115.83,114.24,115.23,110520.0,114.52,115.83,114.24,115.23,110520.0
2022-04-25 11:30:00,115.23,115.92,114.76,115.24,80064.0,115.23,115.92,114.76,115.24,80064.0
2022-04-25 12:00:00,115.21,116.85,114.81,116.28,87834.0,115.21,116.85,114.81,116.28,87834.0
2022-04-25 12:30:00,116.29,117.23,115.9,116.15,47820.0,116.29,117.23,115.9,116.15,47820.0
2022-04-25 13:00:00,116.26,116.51,115.52,116.02,44427.0,116.26,116.51,115.52,116.02,44427.0
2022-04-25 13:30:00,116.05,116.72,115.92,116.08,27599.0,116.05,116.72,115.92,116.08,27599.0
2022-04-25 14:00:00,116.11,117.19,115.83,117.08,43362.0,116.11,117.19,115.83,117.08,43362.0
2022-04-25 14:30:00,116.95,117.26,116.09,116.2,40117.0,116.95,117.26,116.09,116.2,40117.0
2022-04-25 15:00:00,116.07,116.2,115.0,115.94,86058.0,116.07,116.2,115.0,115.94,86058.0
2022-04-25 15:30:00,115.92,117.25,115.81,116.55,327335.0,115.92,117.25,115.81,116.55,327335.0
2022-04-26 09:30:00,114.06,114.59,112.1,112.1,390152.0,114.06,114.59,112.1,112.1,390152.0
2022-04-26 10:00:00,112.03,112.5,111.17,111.77,149219.0,112.03,112.5,111.17,111.77,149219.0
2022-04-26 10:30:00,111.7,111.97,110.6,111.48,81505.0,111.7,111.97,110.6,111.48,81505.0
2022-04-26 11:00:00,111.52,112.47,111.12,112.18,125625.0,111.52,112.47,111.12,112.18,125625.0
2022-04-26 11:30:00,112.26,112.9,112.18,112.49,86353.0,112.26,112.9,112.18,112.49,86353.0
2022-04-26 12:00:00,112.56,113.85,112.46,113.69,61254.0,112.56,113.85,112.46,113.69,61254.0
2022-04-26 12:30:00,113.67,114.98,113.32,114.79,88122.0,113.67,114.98,113.32,114.79,88122.0
2022-04-26 13:00:00,114.73,114.85,112.5,112.63,105183.0,114.73,114.85,112.5,112.63,105183.0
2022-04-26 13:30:00,112.59,113.23,112.41,113.2,46130.0,112.59,113.23,112.41,113.2,46130.0
2022-04-26 14:00:00,113.2,113.74,112.98,113.56,50936.0,113.2,113.74,112.98,113.56,50936.0
2022-04-26 14:30:00,113.68,114.49,113.37,114.08,52882.0,113.68,114.49,113.37,114.08,52882.0
2022-04-26 15:00:00,114.22,114.22,112.79,112.84,38984.0,114.22,114.22,112.79,112.84,38984.0
2022-04-26 15:30:00,112.76,112.76,111.88,111.95,306617.0,112.76,112.76,111.88,111.95,306617.0
2022-04-27 09:30:00,113.57,117.98,112.79,117.55,349345.0,113.57,117.98,112.79,117.55,349345.0
2022-04-27 10:00:00,117.57,118.44,116.27,116.45,378853.0,117.57,118.44,116.27,116.45,378853.0
2022-04-27 10:30:00,116.46,117.59,116.29,117.09,143735.0,116.46,117.59,116.29,117.09,143735.0
2022-04-27 11:00:00,117.1,118.1,116.72,117.03,150254.0,117.1,118.1,116.72,117.03,150254.0
2022-04-27 11:30:00,117.08,117.75,116.97,117.61,196479.0,117.08,117.75,116.97,117.61,196479.0
2022-04-27 12:00:00,117.68,118.99,117.49,118.73,97357.0,117.68,118.99,117.49,118.73,97357.0
2022-04-27 12:30:00,118.77,118.89,117.77,118.15,62762.0,118.77,118.89,117.77,118.15,62762.0
2022-04-27 13:00:00,118.22,118.62,117.31,118.49,85803.0,118.22,118.62,117.31,118.49,85803.0
2022-04-27 13:30:00,118.49,118.97,118.03,118.95,57464.0,118.49,118.97,118.03,118.95,57464.0
2022-04-27 14:00:00,118.92,119.08,118.6,118.91,60730.0,118.92,119.08,118.6,118.91,60730.0
2022-04-27 14:30:00,118.86,119.69,118.83,119.05,106735.0,118.86,119.69,118.83,119.05,106735.0
2022-04-27 15:00:00,118.95,119.41,118.68,118.9,101902.0,118.95,119.41,118.68,118.9,101902.0
2022-04-27 15:30:00,118.9,119.32,118.27,118.45,291216.0,118.9,119.32,118.27,118.45,291216.0
2022-04-28 09:30:00,120.0,121.34,116.61,118.1,276292.0,120.0,121.34,116.61,118.1,276292.0
2022-04-28 10:00:00,118.1,118.35,116.67,116.86,125421.0,118.1,118.35,116.67,116.86,125421.0
2022-04-28 10:30:00,116.78,118.07,116.05,117.94,160304.0,116.78,118.07,116.05,117.94,160304.0
2022-04-28 11:00:00,117.82,117.9,116.95,117.63,184186.0,117.82,117.9,116.95,117.63,184186.0
2022-04-28 11:30:00,117.64,117.84,115.86,116.4,86280.0,117.64,117.84,115.86,116.4,86280.0
2022-04-28 12:00:00,116.38,117.54,116.08,117.34,43659.0,116.38,117.54,116.08,117.34,43659.0
2022-04-28 12:30:00,117.35,118.88,117.27,118.13,49532.0,117.35,118.88,117.27,118.13,49532.0
2022-04-28 13:00:00,118.23,118.77,117.72,118.2,78937.0,118.23,118.77,117.72,118.2,78937.0
2022-04-28 13:30:00,118.33,118.97,117.85,118.87,86532.0,118.33,118.97,117.85,118.87,86532.0
2022-04-28 14:00:00,118.87,119.22,118.6,119.01,125565.0,118.87,119.22,118.6,119.01,125565.0
2022-04-28 14:30:00,119.03,119.79,119.01,119.56,47566.0,119.03,119.79,119.01,119.56,47566.0
2022-04-28 15:00:00,119.54,120.34,119.23,120.24,70248.0,119.54,120.34,119.23,120.24,70248.0
2022-04-28 15:30:00,120.23,120.99,119.75,120.58,367330.0,120.23,120.99,119.75,120.58,367330.0
2022-04-29 09:30:00,130.57,136.54,130.08,132.14,1122595.0,130.57,136.54,130.08,132.14,1122595.0
2022-04-29 10:00:00,132.11,132.5,130.58,130.61,327079.0,132.11,132.5,130.58,130.61,327079.0
2022-04-29 10:30:00,130.59,131.25,128.41,129.22,204499.0,130.59,131.25,128.41,129.22,204499.0
2022-04-29 11:00:00,129.19,129.2,127.96,128.05,196919.0,129.19,129.2,127.96,128.05,196919.0
2022-04-29 11:30:00,128.0,130.15,127.83,128.47,139584.0,128.0,130.15,127.83,128.47,139584.0
2022-04-29 12:00:00,128.52,128.52,127.34,127.47,98000.0,128.52,128.52,127.34,127.47,98000.0
2022-04-29 12:30:00,127.49,127.94,127.1,127.19,103246.0,127.49,127.94,127.1,127.19,103246.0
2022-04-29 13:00:00,127.24,127.77,126.79,127.08,115961.0,127.24,127.77,126.79,127.08,115961.0
2022-04-29 13:30:00,127.11,127.98,126.77,126.79,82270.0,127.11,127.98,126.77,126.79,82270.0
2022-04-29 14:00:00,126.87,127.0,126.51,126.81,51071.0,126.87,127.0,126.51,126.81,51071.0
2022-04-29 14:30:00,126.72,126.97,125.82,126.23,110219.0,126.72,126.97,125.82,126.23,110219.0
2022-04-29 15:00:00,126.22,126.42,125.62,125.71,152412.0,126.22,126.42,125.62,125.71,152412.0
2022-04-29 15:30:00,125.73,125.73,123.83,124.13,468308.0,125.73,125.73,123.83,124.13,468308.0
2022-05-02 09:30:00,123.01,126.88,122.14,126.14,411902.0,123.01,126.88,122.14,126.14,411902.0
2022-05-02 10:00:00,126.07,126.14,123.76,125.91,280276.0,126.07,126.14,123.76,125.91,280276.0
2022-05-02 10:30:00,125.91,126.33,124.55,125.24,241503.0,125.91,126.33,124.55,125.24,241503.0
2022-05-02 11:00:00,125.27,125.96,124.67,125.37,180095.0,125.27,125.96,124.67,125.37,180095.0
2022-05-02 11:30:00,125.29,125.34,124.25,124.89,89445.0,125.29,125.34,124.25,124.89,89445.0
2022-05-02 12:00:00,124.83,126.11,124.48,125.7,75823.0,124.83,126.11,124.48,125.7,75823.0
2022-05-02 12:30:00,125.7,125.8,124.57,124.72,59410.0,125.7,125.8,124.57,124.72,59410.0
2022-05-02 13:00:00,124.76,124.99,124.15,124.77,45435.0,124.76,124.99,124.15,124.77,45435.0
2022-05-02 13:30:00,124.73,125.15,124.33,125.07,39654.0,124.73,125.15,124.33,125.07,39654.0
2022-05-02 14:00:00,124.99,125.67,124.3,124.8,35403.0,124.99,125.67,124.3,124.8,35403.0
2022-05-02 14:30:00,124.73,126.03,124.67,125.84,51620.0,124.73,126.03,124.67,125.84,51620.0
2022-05-02 15:00:00,126.03,126.95,125.8,126.59,83914.0,126.03,126.95,125.8,126.59,83914.0
2022-05-02 15:30:00,126.64,127.95,126.5,127.9,330524.0,126.64,127.95,126.5,127.9,330524.0
2022-05-03 09:30:00,127.85,130.72,127.27,129.06,232034.0,127.85,130.72,127.27,129.06,232034.0
2022-05-03 10:00:00,129.34,130.29,127.45,128.28,78905.0,129.34,130.29,127.45,128.28,78905.0
2022-05-03 10:30:00,128.49,128.52,127.04,127.44,78719.0,128.49,128.52,127.04,127.44,78719.0
2022-05-03 11:00:00,127.4,128.7,127.15,127.51,62098.0,127.4,128.7,127.15,127.51,62098.0
2022-05-03 11:30:00,127.56,127.72,126.88,127.06,48806.0,127.56,127.72,126.88,127.06,48806.0
2022-05-03 12:00:00,127.1,127.3,126.3,126.39,41804.0,127.1,127.3,126.3,126.39,41804.0
2022-05-03 12:30:00,126.3,126.91,126.1,126.59,28689.0,126.3,126.91,126.1,126.59,28689.0
2022-05-03 13:00:00,126.61,128.48,126.52,128.28,104248.0,126.61,128.48,126.52,128.28,104248.0
2022-05-03 13:30:00,128.23,129.07,128.23,128.69,40726.0,128.23,129.07,128.23,128.69,40726.0
2022-05-03 14:00:00,128.62,128.7,126.62,126.77,34798.0,128.62,128.7,126.62,126.77,34798.0
2022-05-03 14:30:00,126.8,127.81,126.34,127.71,80120.0,126.8,127.81,126.34,127.71,80120.0
2022-05-03 15:00:00,127.69,128.21,127.52,127.7,29795.0,127.69,128.21,127.52,127.7,29795.0
2022-05-03 15:30:00,127.78,127.95,126.76,127.63,131941.0,127.78,127.95,126.76,127.63,131941.0
2022-05-04 09:30:00,124.13,126.19,122.85,126.04,233142.0,124.13,126.19,122.85,126.04,233142.0
2022-05-04 10:00:00,126.03,126.03,124.8,125.64,60821.0,126.03,126.03,124.8,125.64,60821.0
2022-05-04 10:30:00,125.72,126.58,125.24,125.4,47594.0,125.72,126.58,125.24,125.4,47594.0
2022-05-04 11:00:00,125.49,125.79,124.98,125.41,43528.0,125.49,125.79,124.98,125.41,43528.0
2022-05-04 11:30:00,125.5,126.14,124.78,126.11,40583.0,125.5,126.14,124.78,126.11,40583.0
2022-05-04 12:00:00,126.01,126.92,125.77,126.76,43430.0,126.01,126.92,125.77,126.76,43430.0
2022-05-04 12:30:00,126.85,127.0,126.45,126.91,24276.0,126.85,127.0,126.45,126.91,24276.0
2022-05-04 13:00:00,127.0,127.39,126.57,127.24,37075.0,127.0,127.39,126.57,127.24,37075.0
2022-05-04 13:30:00,127.31,127.48,126.53,127.21,50140.0,127.31,127.48,126.53,127.21,50140.0
2022-05-04 14:00:00,127.24,128.35,125.86,127.05,65939.0,127.24,128.35,125.86,127.05,65939.0
2022-05-04 14:30:00,127.25,130.46,125.21,130.24,172752.0,127.25,130.46,125.21,130.24,172752.0
2022-05-04 15:00:00,130.21,131.37,129.28,131.22,128058.0,130.21,131.37,129.28,131.22,128058.0
2022-05-04 15:30:00,131.33,132.38,131.21,131.95,297386.0,131.33,132.38,131.21,131.95,297386.0
2022-05-05 09:30:00,126.63,128.55,125.75,126.75,266923.0,126.63,128.55,125.75,126.75,266923.0
2022-05-05 10:00:00,126.65,126.65,124.08,124.08,190713.0,126.65,126.65,124.08,124.08,190713.0
2022-05-05 10:30:00,124.07,125.07,123.56,124.87,75878.0,124.07,125.07,123.56,124.87,75878.0
2022-05-05 11:00:00,124.83,124.89,123.52,123.75,121777.0,124.83,124.89,123.52,123.75,121777.0
2022-05-05 11:30:00,123.75,123.91,122.7,122.97,142679.0,123.75,123.91,122.7,122.97,142679.0
2022-05-05 12:00:00,122.94,124.11,122.45,123.76,117316.0,122.94,124.11,122.45,123.76,117316.0
2022-05-05 12:30:00,123.65,124.92,123.65,124.79,40795.0,123.65,124.92,123.65,124.79,40795.0
2022-05-05 13:00:00,124.93,125.38,124.34,124.89,37069.0,124.93,125.38,124.34,124.89,37069.0
2022-05-05 13:30:00,124.71,125.13,123.65,123.93,58147.0,124.71,125.13,123.65,123.93,58147.0
2022-05-05 14:00:00,123.84,124.61,123.54,123.61,90242.0,123.84,124.61,123.54,123.61,90242.0
2022-05-05 14:30:00,123.64,124.39,123.38,123.97,40836.0,123.64,124.39,123.38,123.97,40836.0
2022-05-05 15:00:00,123.93,123.99,123.34,123.56,78065.0,123.93,123.99,123.34,123.56,78065.0
2022-05-05 15:30:00,123.57,124.34,123.33,124.09,377987.0,123.57,124.34,123.33,124.09,377987.0
2022-05-06 09:30:00,121.57,122.03,118.1,118.69,242030.0,121.57,122.03,118.1,118.69,242030.0
2022-05-06 10:00:00,118.65,121.69,118.45,119.79,128555.0,118.65,121.69,118.45,119.79,128555.0
2022-05-06 10:30:00,119.8,120.46,118.34,120.21,143149.0,119.8,120.46,118.34,120.21,143149.0
2022-05-06 11:00:00,120.2,120.46,118.87,120.19,88316.0,120.2,120.46,118.87,120.19,88316.0
2022-05-06 11:30:00,120.14,120.35,118.36,118.36,38960.0,120.14,120.35,118.36,118.36,38960.0
2022-05-06 12:00:00,118.4,119.49,118.26,119.35,43221.0,118.4,119.49,118.26,119.35,43221.0
2022-05-06 12:30:00,119.38,120.15,119.01,120.01,34015.0,119.38,120.15,119.01,120.01,34015.0
2022-05-06 13:00:00,120.08,120.15,118.58,118.8,34046.0,120.08,120.15,118.58,118.8,34046.0
2022-05-06 13:30:00,118.92,119.02,118.0,118.25,30468.0,118.92,119.02,118.0,118.25,30468.0
2022-05-06 14:00:00,118.1,118.48,116.93,117.2,68817.0,118.1,118.48,116.93,117.2,68817.0
2022-05-06 14:30:00,117.13,117.8,116.94,117.15,36617.0,117.13,117.8,116.94,117.15,36617.0
2022-05-06 15:00:00,116.87,117.1,116.38,116.69,56486.0,116.87,117.1,116.38,116.69,56486.0
2022-05-06 15:30:00,116.55,117.63,116.53,116.76,291108.0,116.55,117.63,116.53,116.76,291108.0
2022-05-09 09:30:00,113.0,113.08,109.35,110.67,419157.0,113.0,113.08,109.35,110.67,419157.0
2022-05-09 10:00:00,110.79,110.92,108.72,108.83,215595.0,110.79,110.92,108.72,108.83,215595.0
2022-05-09 10:30:00,108.8,109.22,108.11,108.49,94664.0,108.8,109.22,108.11,108.49,94664.0
2022-05-09 11:00:00,108.65,109.1,108.0,108.39,145298.0,108.65,109.1,108.0,108.39,145298.0
2022-05-09 11:30:00,108.38,109.94,108.1,109.64,81188.0,108.38,109.94,108.1,109.64,81188.0
2022-05-09 12:00:00,109.52,111.03,109.08,109.75,85319.0,109.52,111.03,109.08,109.75,85319.0
2022-05-09 12:30:00,109.71,110.37,108.85,108.85,71163.0,109.71,110.37,108.85,108.85,71163.0
2022-05-09 13:00:00,108.88,109.16,108.61,108.93,32580.0,108.88,109.16,108.61,108.93,32580.0
2022-05-09 13:30:00,109.02,109.02,107.56,107.95,73015.0,109.02,109.02,107.56,107.95,73015.0
2022-05-09 14:00:00,107.92,108.36,107.44,107.56,75244.0,107.92,108.36,107.44,107.56,75244.0
2022-05-09 14:30:00,107.56,107.83,107.23,107.79,65334.0,107.56,107.83,107.23,107.79,65334.0
2022-05-09 15:00:00,107.83,108.07,106.6,106.77,169771.0,107.83,108.07,106.6,106.77,169771.0
2022-05-09 15:30:00,106.73,106.93,105.85,106.61,484120.0,106.73,106.93,105.85,106.61,484120.0
2022-05-10 09:30:00,110.74,110.89,106.8,109.1,298530.0,110.74,110.89,106.8,109.1,298530.0
2022-05-10 10:00:00,109.28,111.17,109.0,110.22,148355.0,109.28,111.17,109.0,110.22,148355.0
2022-05-10 10:30:00,110.24,110.49,107.16,107.32,101301.0,110.24,110.49,107.16,107.32,101301.0
2022-05-10 11:00:00,107.27,107.48,106.19,106.82,95961.0,107.27,107.48,106.19,106.82,95961.0
2022-05-10 11:30:00,106.83,108.45,106.73,108.45,90277.0,106.83,108.45,106.73,108.45,90277.0
2022-05-10 12:00:00,108.5,108.94,107.65,107.82,67329.0,108.5,108.94,107.65,107.82,67329.0
2022-05-10 12:30:00,107.83,108.04,107.19,107.47,66854.0,107.83,108.04,107.19,107.47,66854.0
2022-05-10 13:00:00,107.48,108.16,107.26,108.03,72120.0,107.48,108.16,107.26,108.03,72120.0
2022-05-10 13:30:00,108.14,109.79,108.03,109.62,140286.0,108.14,109.79,108.03,109.62,140286.0
2022-05-10 14:00:00,109.74,109.82,108.19,108.55,73257.0,109.74,109.82,108.19,108.55,73257.0
2022-05-10 14:30:00,108.59,109.52,108.41,108.72,46712.0,108.59,109.52,108.41,108.72,46712.0
2022-05-10 15:00:00,108.95,109.39,107.83,108.11,79451.0,108.95,109.39,107.83,108.11,79451.0
2022-05-10 15:30:00,108.03,108.17,107.19,108.01,252511.0,108.03,108.17,107.19,108.01,252511.0
2022-05-11 09:30:00,109.7,113.08,107.82,111.6,388269.0,109.7,113.08,107.82,111.6,388269.0
2022-05-11 10:00:00,111.54,111.57,108.86,111.0,178028.0,111.54,111.57,108.86,111.0,178028.0
2022-05-11 10:30:00,110.95,111.04,108.7,109.3,83950.0,110.95,111.04,108.7,109.3,83950.0
2022-05-11 11:00:00,109.36,109.65,108.32,109.52,96664.0,109.36,109.65,108.32,109.52,96664.0
2022-05-11 11:30:00,109.52,110.1,108.59,108.93,71204.0,109.52,110.1,108.59,108.93,71204.0
2022-05-11 12:00:00,109.01,109.04,107.5,107.58,66148.0,109.01,109.04,107.5,107.58,66148.0
2022-05-11 12:30:00,107.54,108.12,107.42,107.61,54819.0,107.54,108.12,107.42,107.61,54819.0
2022-05-11 13:00:00,107.51,107.85,106.91,107.1,48092.0,107.51,107.85,106.91,107.1,48092.0
2022-05-11 13:30:00,107.1,107.54,106.68,106.91,88418.0,107.1,107.54,106.68,106.91,88418.0
2022-05-11 14:00:00,107.0,108.16,106.92,107.75,63216.0,107.0,108.16,106.92,107.75,63216.0
2022-05-11 14:30:00,107.61,108.68,107.28,107.33,57045.0,107.61,108.68,107.28,107.33,57045.0
2022-05-11 15:00:00,107.31,107.37,105.42,105.65,267227.0,107.31,107.37,105.42,105.65,267227.0
2022-05-11 15:30:00,105.69,106.52,105.33,106.04,381738.0,105.69,106.52,105.33,106.04,381738.0
2022-05-12 09:30:00,105.02,105.05,101.61,103.45,411962.0,105.02,105.05,101.61,103.45,411962.0
2022-05-12 10:00:00,103.32,107.71,102.65,106.64,282065.0,103.32,107.71,102.65,106.64,282065.0
2022-05-12 10:30:00,106.73,109.26,106.53,109.13,195297.0,106.73,109.26,106.53,109.13,195297.0
2022-05-12 11:00:00,109.22,110.85,108.94,110.73,243452.0,109.22,110.85,108.94,110.73,243452.0
2022-05-12 11:30:00,110.7,110.96,107.78,107.84,163013.0,110.7,110.96,107.78,107.84,163013.0
2022-05-12 12:00:00,107.83,109.04,107.03,108.83,100417.0,107.83,109.04,107.03,108.83,100417.0
2022-05-12 12:30:00,108.81,109.62,108.44,108.49,53832.0,108.81,109.62,108.44,108.49,53832.0
2022-05-12 13:00:00,108.46,108.85,107.38,107.47,58918.0,108.46,108.85,107.38,107.47,58918.0
2022-05-12 13:30:00,107.62,107.87,106.2,106.55,54697.0,107.62,107.87,106.2,106.55,54697.0
2022-05-12 14:00:00,106.58,106.95,106.28,106.5,55582.0,106.58,106.95,106.28,106.5,55582.0
2022-05-12 14:30:00,106.45,106.56,105.84,105.97,53653.0,106.45,106.56,105.84,105.97,53653.0
2022-05-12 15:00:00,105.97,108.14,105.96,107.38,116240.0,105.97,108.14,105.96,107.38,116240.0
2022-05-12 15:30:00,107.4,108.15,107.07,107.77,312696.0,107.4,108.15,107.07,107.77,312696.0
2022-05-13 09:30:00,112.4,117.47,112.05,116.91,425480.0,112.4,117.47,112.05,116.91,425480.0
2022-05-13 10:00:00,116.93,117.97,116.11,117.31,178393.0,116.93,117.97,116.11,117.31,178393.0
2022-05-13 10:30:00,117.28,117.59,116.34,117.09,86609.0,117.28,117.59,116.34,117.09,86609.0
2022-05-13 11:00:00,117.08,117.34,115.79,117.12,151664.0,117.08,117.34,115.79,117.12,151664.0
2022-05-13 11:30:00,117.15,117.24,116.6,116.77,87420.0,117.15,117.24,116.6,116.77,87420.0
2022-05-13 12:00:00,116.74,117.61,116.55,116.84,56713.0,116.74,117.61,116.55,116.84,56713.0
2022-05-13 12:30:00,116.88,117.5,116.53,116.94,48150.0,116.88,117.5,116.53,116.94,48150.0
2022-05-13 13:00:00,116.99,117.37,116.81,117.11,43984.0,116.99,117.37,116.81,117.11,43984.0
2022-05-13 13:30:00,117.18,117.34,116.21,116.43,46844.0,117.18,117.34,116.21,116.43,46844.0
2022-05-13 14:00:00,116.38,116.53,115.59,116.22,82771.0,116.38,116.53,115.59,116.22,82771.0
2022-05-13 14:30:00,116.28,116.67,115.85,116.42,66361.0,116.28,116.67,115.85,116.42,66361.0
2022-05-13 15:00:00,116.51,117.5,116.32,117.46,102326.0,116.51,117.5,116.32,117.46,102326.0
2022-05-13 15:30:00,117.48,117.56,116.64,116.94,319222.0,117.48,117.56,116.64,116.94,319222.0
2022-05-16 09:30:00,116.74,118.83,114.21,117.01,428225.0,116.74,118.83,114.21,117.01,428225.0
2022-05-16 10:00:00,116.86,119.28,116.17,118.23,215267.0,116.86,119.28,116.17,118.23,215267.0
2022-05-16 10:30:00,118.34,118.34,116.67,116.68,103256.0,118.34,118.34,116.67,116.68,103256.0
2022-05-16 11:00:00,116.69,118.43,116.38,117.79,91680.0,116.69,118.43,116.38,117.79,91680.0
2022-05-16 11:30:00,117.86,118.32,116.98,118.25,54399.0,117.86,118.32,116.98,118.25,54399.0
2022-05-16 12:00:00,118.12,118.53,117.36,117.74,48910.0,118.12,118.53,117.36,117.74,48910.0
2022-05-16 12:30:00,117.71,118.58,117.4,118.02,46104.0,117.71,118.58,117.4,118.02,46104.0
2022-05-16 13:00:00,118.03,119.2,117.71,119.15,52697.0,118.03,119.2,117.71,119.15,52697.0
2022-05-16 13:30:00,119.15,119.5,118.97,119.27,35592.0,119.15,119.5,118.97,119.27,35592.0
2022-05-16 14:00:00,119.26,119.56,118.82,119.51,47237.0,119.26,119.56,118.82,119.51,47237.0
2022-05-16 14:30:00,119.5,119.76,118.94,119.26,44104.0,119.5,119.76,118.94,119.26,44104.0
2022-05-16 15:00:00,119.16,119.5,118.29,118.47,58394.0,119.16,119.5,118.29,118.47,58394.0
2022-05-16 15:30:00,118.45,118.52,117.57,117.81,181943.0,118.45,118.52,117.57,117.81,181943.0
2022-05-17 09:30:00,123.41,124.67,122.63,123.48,383273.0,123.41,124.67,122.63,123.48,383273.0
2022-05-17 10:00:00,123.52,124.59,122.7,123.63,190224.0,123.52,124.59,122.7,123.63,190224.0
2022-05-17 10:30:00,123.54,123.83,120.23,121.77,145425.0,123.54,123.83,120.23,121.77,145425.0
2022-05-17 11:00:00,121.73,122.94,121.67,122.76,117162.0,121.73,122.94,121.67,122.76,117162.0
2022-05-17 11:30:00,122.83,122.84,121.74,121.82,46064.0,122.83,122.84,121.74,121.82,46064.0
2022-05-17 12:00:00,121.76,122.16,120.96,122.03,51620.0,121.76,122.16,120.96,122.03,51620.0
2022-05-17 12:30:00,121.96,122.49,121.87,122.12,41615.0,121.96,122.49,121.87,122.12,41615.0
2022-05-17 13:00:00,122.12,122.43,121.41,121.94,27477.0,122.12,122.43,121.41,121.94,27477.0
2022-05-17 13:30:00,121.96,122.41,121.51,121.59,72321.0,121.96,122.41,121.51,121.59,72321.0
2022-05-17 14:00:00,121.66,122.59,120.9,121.49,74453.0,121.66,122.59,120.9,121.49,74453.0
2022-05-17 14:30:00,121.42,122.76,120.83,122.46,52936.0,121.42,122.76,120.83,122.46,52936.0
2022-05-17 15:00:00,122.39,123.3,122.37,122.91,62389.0,122.39,123.3,122.37,122.91,62389.0
2022-05-17 15:30:00,122.91,123.55,122.56,123.44,256137.0,122.91,123.55,122.56,123.44,256137.0
2022-05-18 09:30:00,121.2,123.93,121.2,123.16,246210.0,121.2,123.93,121.2,123.16,246210.0
2022-05-18 10:00:00,123.2,123.83,122.37,122.97,144440.0,123.2,123.83,122.37,122.97,144440.0
2022-05-18 10:30:00,122.86,124.22,122.32,124.05,91642.0,122.86,124.22,122.32,124.05,91642.0
2022-05-18 11:00:00,124.02,124.03,121.39,121.53,70470.0,124.02,124.03,121.39,121.53,70470.0
2022-05-18 11:30:00,121.41,121.63,120.82,120.97,57408.0,121.41,121.63,120.82,120.97,57408.0
2022-05-18 12:00:00,120.86,121.17,120.36,120.51,35111.0,120.86,121.17,120.36,120.51,35111.0
2022-05-18 12:30:00,120.39,121.54,120.38,121.21,23026.0,120.39,121.54,120.38,121.21,23026.0
2022-05-18 13:00:00,121.14,121.28,119.78,120.03,40566.0,121.14,121.28,119.78,120.03,40566.0
2022-05-18 13:30:00,120.06,120.43,119.68,120.23,84056.0,120.06,120.43,119.68,120.23,84056.0
2022-05-18 14:00:00,120.31,120.47,119.83,120.42,93341.0,120.31,120.47,119.83,120.42,93341.0
2022-05-18 14:30:00,120.35,120.44,118.74,118.91,91911.0,120.35,120.44,118.74,118.91,91911.0
2022-05-18 15:00:00,118.92,119.56,118.75,118.98,119288.0,118.92,119.56,118.75,118.98,119288.0
2022-05-18 15:30:00,118.94,119.73,118.43,118.86,320123.0,118.94,119.73,118.43,118.86,320123.0
2022-05-19 09:30:00,119.12,123.5,118.91,123.37,340602.0,119.12,123.5,118.91,123.37,340602.0
2022-05-19 10:00:00,123.38,124.31,122.2,122.5,222957.0,123.38,124.31,122.2,122.5,222957.0
2022-05-19 10:30:00,122.4,123.5,122.01,123.31,97297.0,122.4,123.5,122.01,123.31,97297.0
2022-05-19 11:00:00,123.41,123.67,122.77,123.1,131003.0,123.41,123.67,122.77,123.1,131003.0
2022-05-19 11:30:00,123.2,125.55,123.19,125.47,115937.0,123.2,125.55,123.19,125.47,115937.0
2022-05-19 12:00:00,125.43,126.35,125.18,125.88,113653.0,125.43,126.35,125.18,125.88,113653.0
2022-05-19 12:30:00,125.97,126.05,124.66,125.6,104595.0,125.97,126.05,124.66,125.6,104595.0
2022-05-19 13:00:00,125.67,126.04,124.85,125.63,59198.0,125.67,126.04,124.85,125.63,59198.0
2022-05-19 13:30:00,125.63,126.46,124.97,126.1,94707.0,125.63,126.46,124.97,126.1,94707.0
2022-05-19 14:00:00,126.12,126.12,124.55,124.7,105685.0,126.12,126.12,124.55,124.7,105685.0
2022-05-19 14:30:00,124.52,125.91,124.46,125.49,85973.0,124.52,125.91,124.46,125.49,85973.0
2022-05-19 15:00:00,125.48,125.69,123.21,123.31,122770.0,125.48,125.69,123.21,123.31,122770.0
2022-05-19 15:30:00,123.25,126.86,123.2,125.35,740215.0,123.25,126.86,123.2,125.35,740215.0
2022-05-20 09:30:00,126.12,129.65,126.1,127.92,390317.0,126.12,129.65,126.1,127.92,390317.0
2022-05-20 10:00:00,127.84,127.9,126.11,127.9,100307.0,127.84,127.9,126.11,127.9,100307.0
2022-05-20 10:30:00,127.79,128.1,125.76,125.76,93438.0,127.79,128.1,125.76,125.76,93438.0
2022-05-20 11:00:00,125.76,125.96,124.17,124.65,144714.0,125.76,125.96,124.17,124.65,144714.0
2022-05-20 11:30:00,124.72,125.22,124.21,124.34,73819.0,124.72,125.22,124.21,124.34,73819.0
2022-05-20 12:00:00,124.33,124.48,122.81,123.56,58062.0,124.33,124.48,122.81,123.56,58062.0
2022-05-20 12:30:00,123.48,123.83,122.38,122.84,63269.0,123.48,123.83,122.38,122.84,63269.0
2022-05-20 13:00:00,122.71,122.84,121.42,121.65,60781.0,122.71,122.84,121.42,121.65,60781.0
2022-05-20 13:30:00,121.63,122.81,121.56,122.76,66803.0,121.63,122.81,121.56,122.76,66803.0
2022-05-20 14:00:00,122.87,123.08,121.82,121.96,58436.0,122.87,123.08,121.82,121.96,58436.0
2022-05-20 14:30:00,121.92,122.49,121.25,121.78,98746.0,121.92,122.49,121.25,121.78,98746.0
2022-05-20 15:00:00,121.84,123.19,121.54,123.19,55559.0,121.84,123.19,121.54,123.19,55559.0
2022-05-20 15:30:00,123.03,124.6,122.75,124.47,257621.0,123.03,124.6,122.75,124.47,257621.0
2022-05-23 09:30:00,125.75,125.75,122.17,123.22,183251.0,125.75,125.75,122.17,123.22,183251.0
2022-05-23 10:00:00,123.17,124.57,122.55,123.2,74611.0,123.17,124.57,122.55,123.2,74611.0
2022-05-23 10:30:00,123.51,124.31,122.77,123.26,69403.0,123.51,124.31,122.77,123.26,69403.0
2022-05-23 11:00:00,123.22,124.15,122.69,123.56,62017.0,123.22,124.15,122.69,123.56,62017.0
2022-05-23 11:30:00,123.56,124.32,123.45,123.51,38205.0,123.56,124.32,123.45,123.51,38205.0
2022-05-23 12:00:00,123.45,123.9,123.18,123.4,30436.0,123.45,123.9,123.18,123.4,30436.0
2022-05-23 12:30:00,123.44,123.6,122.71,122.84,28767.0,123.44,123.6,122.71,122.84,28767.0
2022-05-23 13:00:00,122.76,122.89,122.08,122.66,40492.0,122.76,122.89,122.08,122.66,40492.0
2022-05-23 13:30:00,122.63,122.83,122.27,122.41,25173.0,122.63,122.83,122.27,122.41,25173.0
2022-05-23 14:00:00,122.43,123.36,122.06,123.05,60425.0,122.43,123.36,122.06,123.05,60425.0
2022-05-23 14:30:00,123.06,123.51,122.99,123.22,33910.0,123.06,123.51,122.99,123.22,33910.0
2022-05-23 15:00:00,123.24,123.74,122.94,123.04,46167.0,123.24,123.74,122.94,123.04,46167.0
2022-05-23 15:30:00,123.13,124.07,123.04,124.04,197481.0,123.13,124.07,123.04,124.04,197481.0
2022-05-24 09:30:00,120.15,120.76,116.35,116.6,257896.0,120.15,120.76,116.35,116.6,257896.0
2022-05-24 10:00:00,116.65,117.02,115.73,116.75,169221.0,116.65,117.02,115.73,116.75,169221.0
2022-05-24 10:30:00,116.8,117.12,115.39,115.75,79559.0,116.8,117.12,115.39,115.75,79559.0
2022-05-24 11:00:00,115.75,116.21,115.31,115.75,119651.0,115.75,116.21,115.31,115.75,119651.0
2022-05-24 11:30:00,115.75,116.11,115.17,115.89,91801.0,115.75,116.11,115.17,115.89,91801.0
2022-05-24 12:00:00,115.88,117.37,115.88,116.58,53547.0,115.88,117.37,115.88,116.58,53547.0
2022-05-24 12:30:00,116.74,116.74,115.82,116.01,56486.0,116.74,116.74,115.82,116.01,56486.0
2022-05-24 13:00:00,115.9,115.9,115.18,115.81,59026.0,115.9,115.9,115.18,115.81,59026.0
2022-05-24 13:30:00,115.8,116.87,115.58,116.71,31703.0,115.8,116.87,115.58,116.71,31703.0
2022-05-24 14:00:00,116.77,117.49,116.43,116.47,44845.0,116.77,117.49,116.43,116.47,44845.0
2022-05-24 14:30:00,116.45,116.63,114.83,114.88,118496.0,116.45,116.63,114.83,114.88,118496.0
2022-05-24 15:00:00,114.88,115.03,113.94,114.98,144353.0,114.88,115.03,113.94,114.98,144353.0
2022-05-24 15:30:00,114.92,116.29,114.87,115.69,311254.0,114.92,116.29,114.87,115.69,311254.0
2022-05-25 09:30:00,117.42,119.82,116.6,117.82,318300.0,117.42,119.82,116.6,117.82,318300.0
2022-05-25 10:00:00,117.88,118.5,116.93,118.4,88618.0,117.88,118.5,116.93,118.4,88618.0
2022-05-25 10:30:00,118.41,118.89,118.03,118.75,197683.0,118.41,118.89,118.03,118.75,197683.0
2022-05-25 11:00:00,118.8,118.92,118.08,118.09,81121.0,118.8,118.92,118.08,118.09,81121.0
2022-05-25 11:30:00,118.14,118.45,117.62,117.66,54746.0,118.14,118.45,117.62,117.66,54746.0
2022-05-25 12:00:00,117.69,117.84,117.01,117.25,63976.0,117.69,117.84,117.01,117.25,63976.0
2022-05-25 12:30:00,117.33,117.65,117.07,117.58,36984.0,117.33,117.65,117.07,117.58,36984.0
2022-05-25 13:00:00,117.5,117.52,116.8,117.07,63346.0,117.5,117.52,116.8,117.07,63346.0
2022-05-25 13:30:00,117.06,117.8,116.83,117.65,40335.0,117.06,117.8,116.83,117.65,40335.0
2022-05-25 14:00:00,117.64,118.62,116.86,118.54,66720.0,117.64,118.62,116.86,118.54,66720.0
2022-05-25 14:30:00,118.61,118.79,118.13,118.65,51630.0,118.61,118.79,118.13,118.65,51630.0
2022-05-25 15:00:00,118.66,119.42,118.55,119.18,97450.0,118.66,119.42,118.55,119.18,97450.0
2022-05-25 15:30:00,119.2,119.37,118.6,119.32,302710.0,119.2,119.37,118.6,119.32,302710.0
2022-05-26 09:30:00,124.91,132.83,124.34,132.73,849987.0,124.91,132.83,124.34,132.73,849987.0
2022-05-26 10:00:00,132.65,135.26,131.83,133.1,439373.0,132.65,135.26,131.83,133.1,439373.0
2022-05-26 10:30:00,133.05,134.77,132.21,134.37,241183.0,133.05,134.77,132.21,134.37,241183.0
2022-05-26 11:00:00,134.36,135.34,134.27,134.73,218514.0,134.36,135.34,134.27,134.73,218514.0
2022-05-26 11:30:00,134.7,134.8,133.63,133.96,170661.0,134.7,134.8,133.63,133.96,170661.0
2022-05-26 12:00:00,134.02,135.3,133.88,134.8,110380.0,134.02,135.3,133.88,134.8,110380.0
2022-05-26 12:30:00,134.78,134.95,134.2,134.72,75651.0,134.78,134.95,134.2,134.72,75651.0
2022-05-26 13:00:00,134.74,135.13,134.37,134.76,118457.0,134.74,135.13,134.37,134.76,118457.0
2022-05-26 13:30:00,134.8,135.76,134.31,135.6,122746.0,134.8,135.76,134.31,135.6,122746.0
2022-05-26 14:00:00,135.62,136.8,135.55,136.36,128325.0,135.62,136.8,135.55,136.36,128325.0
2022-05-26 14:30:00,136.44,136.68,135.81,136.41,138381.0,136.44,136.68,135.81,136.41,138381.0
2022-05-26 15:00:00,136.41,136.75,135.54,136.61,222280.0,136.41,136.75,135.54,136.61,222280.0
2022-05-26 15:30:00,136.57,136.91,135.9,136.16,525641.0,136.57,136.91,135.9,136.16,525641.0
2022-05-27 09:30:00,134.53,137.98,134.04,137.74,754031.0,134.53,137.98,134.04,137.74,754031.0
2022-05-27 10:00:00,137.79,138.16,135.83,136.3,224871.0,137.79,138.16,135.83,136.3,224871.0
2022-05-27 10:30:00,136.35,136.9,135.74,136.25,123275.0,136.35,136.9,135.74,136.25,123275.0
2022-05-27 11:00:00,136.17,137.73,135.95,137.22,153146.0,136.17,137.73,135.95,137.22,153146.0
2022-05-27 11:30:00,137.26,137.84,137.12,137.34,117603.0,137.26,137.84,137.12,137.34,117603.0
2022-05-27 12:00:00,137.35,138.18,137.32,137.65,139986.0,137.35,138.18,137.32,137.65,139986.0
2022-05-27 12:30:00,137.65,138.09,137.51,137.92,78561.0,137.65,138.09,137.51,137.92,78561.0
2022-05-27 13:00:00,137.88,137.88,137.37,137.47,70085.0,137.88,137.88,137.37,137.47,70085.0
2022-05-27 13:30:00,137.5,138.37,137.38,138.02,61563.0,137.5,138.37,137.38,138.02,61563.0
2022-05-27 14:00:00,138.02,138.25,137.83,137.97,51954.0,138.02,138.25,137.83,137.97,51954.0
2022-05-27 14:30:00,138.02,138.27,137.8,138.15,52744.0,138.02,138.27,137.8,138.15,52744.0
2022-05-27 15:00:00,138.15,138.51,137.9,138.12,109834.0,138.15,138.51,137.9,138.12,109834.0
2022-05-27 15:30:00,138.1,139.39,137.62,139.09,542069.0,138.1,139.39,137.62,139.09,542069.0
2022-05-31 09:30:00,145.87,146.99,142.17,145.04,1066814.0,145.87,146.99,142.17,145.04,1066814.0
2022-05-31 10:00:00,145.06,145.48,142.71,144.95,407149.0,145.06,145.48,142.71,144.95,407149.0
2022-05-31 10:30:00,144.93,145.57,144.28,145.36,186666.0,144.93,145.57,144.28,145.36,186666.0
2022-05-31 11:00:00,145.36,145.7,144.79,144.93,154689.0,145.36,145.7,144.79,144.93,154689.0
2022-05-31 11:30:00,144.91,146.15,144.82,145.95,155428.0,144.91,146.15,144.82,145.95,155428.0
2022-05-31 12:00:00,145.94,146.14,144.27,144.76,93625.0,145.94,146.14,144.27,144.76,93625.0
2022-05-31 12:30:00,144.76,145.23,144.48,144.84,103820.0,144.76,145.23,144.48,144.84,103820.0
2022-05-31 13:00:00,144.83,144.83,143.14,143.55,100939.0,144.83,144.83,143.14,143.55,100939.0
2022-05-31 13:30:00,143.55,144.73,143.27,144.65,57794.0,143.55,144.73,143.27,144.65,57794.0
2022-05-31 14:00:00,144.6,144.6,143.4,143.58,45286.0,144.6,144.6,143.4,143.58,45286.0
2022-05-31 14:30:00,143.54,143.77,141.37,141.82,124295.0,143.54,143.77,141.37,141.82,124295.0
2022-05-31 15:00:00,141.77,143.96,141.68,143.21,151509.0,141.77,143.96,141.68,143.21,151509.0
2022-05-31 15:30:00,143.19,143.63,140.07,140.14,1011584.0,143.19,143.63,140.07,140.14,1011584.0
2022-06-01 09:30:00,141.81,145.39,141.37,145.09,409820.0,141.81,145.39,141.37,145.09,409820.0
2022-06-01 10:00:00,145.16,145.18,141.92,142.41,210661.0,145.16,145.18,141.92,142.41,210661.0
2022-06-01 10:30:00,142.37,143.1,141.55,142.61,135119.0,142.37,143.1,141.55,142.61,135119.0
2022-06-01 11:00:00,142.66,142.66,140.71,141.27,152486.0,142.66,142.66,140.71,141.27,152486.0
2022-06-01 11:30:00,141.26,141.47,139.99,140.13,123478.0,141.26,141.47,139.99,140.13,123478.0
2022-06-01 12:00:00,140.19,140.76,139.34,140.08,147956.0,140.19,140.76,139.34,140.08,147956.0
2022-06-01 12:30:00,140.06,140.67,139.61,140.54,50458.0,140.06,140.67,139.61,140.54,50458.0
2022-06-01 13:00:00,140.54,141.43,140.48,141.28,80278.0,140.54,141.43,140.48,141.28,80278.0
2022-06-01 13:30:00,141.25,141.92,140.78,141.77,75320.0,141.25,141.92,140.78,141.77,75320.0
2022-06-01 14:00:00,141.67,142.81,141.58,142.54,91350.0,141.67,142.81,141.58,142.54,91350.0
2022-06-01 14:30:00,142.61,142.9,142.07,142.25,100896.0,142.61,142.9,142.07,142.25,100896.0
2022-06-01 15:00:00,142.3,142.68,141.77,141.78,148703.0,142.3,142.68,141.77,141.78,148703.0
2022-06-01 15:30:00,141.7,141.8,141.05,141.31,259484.0,141.7,141.8,141.05,141.31,259484.0
2022-06-02 09:30:00,141.32,144.36,141.32,142.83,239141.0,141.32,144.36,141.32,142.83,239141.0
2022-06-02 10:00:00,142.78,144.64,142.61,143.25,114701.0,142.78,144.64,142.61,143.25,114701.0
2022-06-02 10:30:00,143.33,144.6,143.3,144.16,74018.0,143.33,144.6,143.3,144.16,74018.0
2022-06-02 11:00:00,144.11,146.37,144.05,146.18,198216.0,144.11,146.37,144.05,146.18,198216.0
2022-06-02 11:30:00,146.25,146.33,145.2,145.63,95742.0,146.25,146.33,145.2,145.63,95742.0
2022-06-02 12:00:00,145.63,146.29,145.5,146.18,74724.0,145.63,146.29,145.5,146.18,74724.0
2022-06-02 12:30:00,146.2,146.34,145.82,145.82,54982.0,146.2,146.34,145.82,145.82,54982.0
2022-06-02 13:00:00,145.81,146.08,145.45,145.84,52908.0,145.81,146.08,145.45,145.84,52908.0
2022-06-02 13:30:00,145.89,146.33,145.81,146.31,67844.0,145.89,146.33,145.81,146.31,67844.0
2022-06-02 14:00:00,146.33,146.66,146.22,146.34,87445.0,146.33,146.66,146.22,146.34,87445.0
2022-06-02 14:30:00,146.34,146.64,145.72,145.77,58678.0,146.34,146.64,145.72,145.77,58678.0
2022-06-02 15:00:00,145.74,146.07,145.43,145.65,72247.0,145.74,146.07,145.43,145.65,72247.0
2022-06-02 15:30:00,145.62,146.45,145.51,146.19,331719.0,145.62,146.45,145.51,146.19,331719.0
2022-06-03 09:30:00,144.21,145.25,142.57,144.69,225139.0,144.21,145.25,142.57,144.69,225139.0
2022-06-03 10:00:00,144.79,145.4,143.25,143.5,104174.0,144.79,145.4,143.25,143.5,104174.0
2022-06-03 10:30:00,143.44,144.08,142.99,143.0,77697.0,143.44,144.08,142.99,143.0,77697.0
2022-06-03 11:00:00,142.96,142.96,142.0,142.35,69689.0,142.96,142.96,142.0,142.35,69689.0
2022-06-03 11:30:00,142.4,143.19,142.38,142.88,66154.0,142.4,143.19,142.38,142.88,66154.0
2022-06-03 12:00:00,142.84,143.41,142.57,143.23,37720.0,142.84,143.41,142.57,143.23,37720.0
2022-06-03 12:30:00,143.28,143.91,143.21,143.79,31133.0,143.28,143.91,143.21,143.79,31133.0
2022-06-03 13:00:00,143.75,144.46,143.56,143.8,53696.0,143.75,144.46,143.56,143.8,53696.0
2022-06-03 13:30:00,143.72,144.18,143.0,143.13,84673.0,143.72,144.18,143.0,143.13,84673.0
2022-06-03 14:00:00,143.08,143.86,142.9,143.86,26649.0,143.08,143.86,142.9,143.86,26649.0
2022-06-03 14:30:00,143.88,143.88,143.41,143.59,23012.0,143.88,143.88,143.41,143.59,23012.0
2022-06-03 15:00:00,143.59,143.61,142.77,143.21,60730.0,143.59,143.61,142.77,143.21,60730.0
2022-06-03 15:30:00,143.25,143.8,143.09,143.39,215601.0,143.25,143.8,143.09,143.39,215601.0
2022-06-06 09:30:00,148.71,151.58,147.58,149.86,840030.0,148.71,151.58,147.58,149.86,840030.0
2022-06-06 10:00:00,149.87,150.95,148.22,148.68,264358.0,149.87,150.95,148.22,148.68,264358.0
2022-06-06 10:30:00,148.57,148.77,147.2,148.03,148563.0,148.57,148.77,147.2,148.03,148563.0
2022-06-06 11:00:00,148.09,148.2,145.69,146.84,177247.0,148.09,148.2,145.69,146.84,177247.0
2022-06-06 11:30:00,146.93,147.18,145.1,145.5,142826.0,146.93,147.18,145.1,145.5,142826.0
2022-06-06 12:00:00,145.47,145.49,143.68,144.25,115798.0,145.47,145.49,143.68,144.25,115798.0
2022-06-06 12:30:00,144.21,145.2,143.94,144.94,60252.0,144.21,145.2,143.94,144.94,60252.0
2022-06-06 13:00:00,144.93,145.16,144.44,145.07,65365.0,144.93,145.16,144.44,145.07,65365.0
2022-06-06 13:30:00,145.08,147.19,145.07,147.02,100173.0,145.08,147.19,145.07,147.02,100173.0
2022-06-06 14:00:00,147.05,147.14,146.14,146.4,85393.0,147.05,147.14,146.14,146.4,85393.0
2022-06-06 14:30:00,146.34,146.83,145.88,146.44,57855.0,146.34,146.83,145.88,146.44,57855.0
2022-06-06 15:00:00,146.41,146.78,145.84,146.27,100298.0,146.41,146.78,145.84,146.27,100298.0
2022-06-06 15:30:00,146.21,147.07,145.9,147.0,424214.0,146.21,147.07,145.9,147.0,424214.0
2022-06-07 09:30:00,145.06,150.25,144.94,148.5,379809.0,145.06,150.25,144.94,148.5,379809.0
2022-06-07 10:00:00,148.44,149.09,147.56,148.92,134980.0,148.44,149.09,147.56,148.92,134980.0
2022-06-07 10:30:00,148.86,149.54,148.51,149.31,128056.0,148.86,149.54,148.51,149.31,128056.0
2022-06-07 11:00:00,149.24,149.44,148.63,148.75,137123.0,149.24,149.44,148.63,148.75,137123.0
2022-06-07 11:30:00,148.77,149.28,148.19,149.2,60512.0,148.77,149.28,148.19,149.2,60512.0
2022-06-07 12:00:00,149.37,149.45,148.33,149.2,43466.0,149.37,149.45,148.33,149.2,43466.0
2022-06-07 12:30:00,149.23,149.5,148.76,148.91,44752.0,149.23,149.5,148.76,148.91,44752.0
2022-06-07 13:00:00,148.92,149.48,148.74,149.19,32517.0,148.92,149.48,148.74,149.19,32517.0
2022-06-07 13:30:00,149.23,149.46,149.09,149.09,33528.0,149.23,149.46,149.09,149.09,33528.0
2022-06-07 14:00:00,149.09,149.55,149.0,149.21,36949.0,149.09,149.55,149.0,149.21,36949.0
2022-06-07 14:30:00,149.19,149.5,149.04,149.34,51771.0,149.19,149.5,149.04,149.34,51771.0
2022-06-07 15:00:00,149.34,150.75,149.3,150.63,161178.0,149.34,150.75,149.3,150.63,161178.0
2022-06-07 15:30:00,150.6,150.99,150.24,150.55,377814.0,150.6,150.99,150.24,150.55,377814.0
2022-06-08 09:30:00,152.04,152.88,149.34,152.24,723601.0,152.04,152.88,149.34,152.24,723601.0
2022-06-08 10:00:00,152.25,153.23,150.61,150.61,388703.0,152.25,153.23,150.61,150.61,388703.0
2022-06-08 10:30:00,150.6,152.9,150.54,152.69,170194.0,150.6,152.9,150.54,152.69,170194.0
2022-06-08 11:00:00,152.7,154.32,152.5,154.22,231271.0,152.7,154.32,152.5,154.22,231271.0
2022-06-08 11:30:00,154.25,155.7,154.21,155.6,353385.0,154.25,155.7,154.21,155.6,353385.0
2022-06-08 12:00:00,155.52,155.56,152.72,153.17,264492.0,155.52,155.56,152.72,153.17,264492.0
2022-06-08 12:30:00,153.3,153.31,151.7,153.02,100581.0,153.3,153.31,151.7,153.02,100581.0
2022-06-08 13:00:00,152.99,153.25,152.62,152.87,68816.0,152.99,153.25,152.62,152.87,68816.0
2022-06-08 13:30:00,152.83,153.3,152.33,153.12,51266.0,152.83,153.3,152.33,153.12,51266.0
2022-06-08 14:00:00,153.15,153.93,152.83,153.25,143092.0,153.15,153.93,152.83,153.25,143092.0
2022-06-08 14:30:00,153.25,153.57,151.52,152.01,319650.0,153.25,153.57,151.52,152.01,319650.0
2022-06-08 15:00:00,152.0,153.87,151.86,153.15,250502.0,152.0,153.87,151.86,153.15,250502.0
2022-06-08 15:30:00,153.18,153.49,152.4,152.86,465769.0,153.18,153.49,152.4,152.86,465769.0
2022-06-09 09:30:00,150.55,150.89,148.05,149.93,434392.0,150.55,150.89,148.05,149.93,434392.0
2022-06-09 10:00:00,149.95,151.04,148.99,149.53,166949.0,149.95,151.04,148.99,149.53,166949.0
2022-06-09 10:30:00,149.59,149.73,147.33,147.95,188463.0,149.59,149.73,147.33,147.95,188463.0
2022-06-09 11:00:00,147.95,147.96,145.6,146.67,284962.0,147.95,147.96,145.6,146.67,284962.0
2022-06-09 11:30:00,146.61,146.86,145.56,146.33,108955.0,146.61,146.86,145.56,146.33,108955.0
2022-06-09 12:00:00,146.25,146.39,145.11,145.63,93484.0,146.25,146.39,145.11,145.63,93484.0
2022-06-09 12:30:00,145.6,146.34,145.46,146.24,76671.0,145.6,146.34,145.46,146.24,76671.0
2022-06-09 13:00:00,146.31,146.63,146.2,146.31,85123.0,146.31,146.63,146.2,146.31,85123.0
2022-06-09 13:30:00,146.3,146.78,145.78,146.75,51488.0,146.3,146.78,145.78,146.75,51488.0
2022-06-09 14:00:00,146.63,147.26,146.32,146.73,45935.0,146.63,147.26,146.32,146.73,45935.0
2022-06-09 14:30:00,146.73,146.74,146.19,146.2,58119.0,146.73,146.74,146.19,146.2,58119.0
2022-06-09 15:00:00,146.16,146.77,145.74,146.07,102768.0,146.16,146.77,145.74,146.07,102768.0
2022-06-09 15:30:00,145.97,146.09,145.29,145.49,313011.0,145.97,146.09,145.29,145.49,313011.0
2022-06-10 09:30:00,149.39,151.58,147.64,147.96,652880.0,149.39,151.58,147.64,147.96,652880.0
2022-06-10 10:00:00,147.8,147.83,145.37,146.38,365821.0,147.8,147.83,145.37,146.38,365821.0
2022-06-10 10:30:00,146.31,147.25,145.63,145.64,112711.0,146.31,147.25,145.63,145.64,112711.0
2022-06-10 11:00:00,145.63,145.94,144.33,144.71,108625.0,145.63,145.94,144.33,144.71,108625.0
2022-06-10 11:30:00,144.85,145.0,143.6,144.75,96962.0,144.85,145.0,143.6,144.75,96962.0
2022-06-10 12:00:00,144.7,145.41,144.46,144.75,45297.0,144.7,145.41,144.46,144.75,45297.0
2022-06-10 12:30:00,144.83,145.31,144.4,144.81,51185.0,144.83,145.31,144.4,144.81,51185.0
2022-06-10 13:00:00,144.86,144.89,144.0,144.89,33300.0,144.86,144.89,144.0,144.89,33300.0
2022-06-10 13:30:00,144.93,146.0,144.65,145.52,52640.0,144.93,146.0,144.65,145.52,52640.0
2022-06-10 14:00:00,145.39,145.78,145.32,145.52,64488.0,145.39,145.78,145.32,145.52,64488.0
2022-06-10 14:30:00,145.55,145.76,144.52,144.61,66382.0,145.55,145.76,144.52,144.61,66382.0
2022-06-10 15:00:00,144.56,144.67,143.8,144.18,180192.0,144.56,144.67,143.8,144.18,180192.0
2022-06-10 15:30:00,144.15,144.16,142.76,142.76,607651.0,144.15,144.16,142.76,142.76,607651.0
2022-06-13 09:30:00,139.17,139.45,133.29,133.92,548505.0,139.17,139.45,133.29,133.92,548505.0
2022-06-13 10:00:00,133.87,134.61,131.71,132.2,234883.0,133.87,134.61,131.71,132.2,234883.0
2022-06-13 10:30:00,132.23,132.96,130.51,131.76,202034.0,132.23,132.96,130.51,131.76,202034.0
2022-06-13 11:00:00,131.74,132.92,131.0,132.45,128456.0,131.74,132.92,131.0,132.45,128456.0
2022-06-13 11:30:00,132.39,134.0,132.04,133.5,123710.0,132.39,134.0,132.04,133.5,123710.0
2022-06-13 12:00:00,133.45,133.94,133.01,133.86,74961.0,133.45,133.94,133.01,133.86,74961.0
2022-06-13 12:30:00,133.79,134.72,132.53,132.59,89288.0,133.79,134.72,132.53,132.59,89288.0
2022-06-13 13:00:00,132.63,132.74,132.26,132.42,93399.0,132.63,132.74,132.26,132.42,93399.0
2022-06-13 13:30:00,132.37,133.65,132.22,133.45,75713.0,132.37,133.65,132.22,133.45,75713.0
2022-06-13 14:00:00,133.34,133.35,132.37,132.59,51388.0,133.34,133.35,132.37,132.59,51388.0
2022-06-13 14:30:00,132.58,133.05,131.96,132.11,79345.0,132.58,133.05,131.96,132.11,79345.0
2022-06-13 15:00:00,132.06,132.67,131.23,131.36,134451.0,132.06,132.67,131.23,131.36,134451.0
2022-06-13 15:30:00,131.32,132.55,131.25,131.77,541887.0,131.32,132.55,131.25,131.77,541887.0
2022-06-14 09:30:00,136.68,140.61,136.12,140.43,380571.0,136.68,140.61,136.12,140.43,380571.0
2022-06-14 10:00:00,140.31,141.04,137.15,137.99,197017.0,140.31,141.04,137.15,137.99,197017.0
2022-06-14 10:30:00,137.94,140.78,137.42,139.59,135574.0,137.94,140.78,137.42,139.59,135574.0
2022-06-14 11:00:00,139.5,140.65,139.09,140.44,101009.0,139.5,140.65,139.09,140.44,101009.0
2022-06-14 11:30:00,140.41,141.36,140.13,141.25,104269.0,140.41,141.36,140.13,141.25,104269.0
2022-06-14 12:00:00,141.19,141.29,140.48,140.65,74376.0,141.19,141.29,140.48,140.65,74376.0
2022-06-14 12:30:00,140.61,140.61,139.5,140.27,88168.0,140.61,140.61,139.5,140.27,88168.0
2022-06-14 13:00:00,140.28,141.64,140.07,140.93,58540.0,140.28,141.64,140.07,140.93,58540.0
2022-06-14 13:30:00,140.9,140.94,139.85,140.35,65740.0,140.9,140.94,139.85,140.35,65740.0
2022-06-14 14:00:00,140.29,140.93,139.81,140.27,99869.0,140.29,140.93,139.81,140.27,99869.0
2022-06-14 14:30:00,140.25,140.25,139.15,139.19,86216.0,140.25,140.25,139.15,139.19,86216.0
2022-06-14 15:00:00,139.18,140.21,138.52,140.16,83724.0,139.18,140.21,138.52,140.16,83724.0
2022-06-14 15:30:00,140.21,141.42,140.18,140.78,365231.0,140.21,141.42,140.18,140.78,365231.0
2022-06-15 09:30:00,144.7,145.0,141.38,141.58,496643.0,144.7,145.0,141.38,141.58,496643.0
2022-06-15 10:00:00,141.67,143.34,141.31,142.42,176878.0,141.67,143.34,141.31,142.42,176878.0
2022-06-15 10:30:00,142.46,143.6,141.73,143.51,155537.0,142.46,143.6,141.73,143.51,155537.0
2022-06-15 11:00:00,143.62,144.32,143.58,144.23,130151.0,143.62,144.32,143.58,144.23,130151.0
2022-06-15 11:30:00,144.24,144.97,143.89,144.57,71291.0,144.24,144.97,143.89,144.57,71291.0
2022-06-15 12:00:00,144.49,144.78,143.3,143.34,75286.0,144.49,144.78,143.3,143.34,75286.0
2022-06-15 12:30:00,143.31,143.42,142.0,142.13,77302.0,143.31,143.42,142.0,142.13,77302.0
2022-06-15 13:00:00,142.18,142.76,141.95,142.57,61002.0,142.18,142.76,141.95,142.57,61002.0
2022-06-15 13:30:00,142.5,142.76,141.83,142.38,55001.0,142.5,142.76,141.83,142.38,55001.0
2022-06-15 14:00:00,142.5,143.49,140.08,141.62,112024.0,142.5,143.49,140.08,141.62,112024.0
2022-06-15 14:30:00,141.38,145.45,140.19,142.93,158651.0,141.38,145.45,140.19,142.93,158651.0
2022-06-15 15:00:00,143.03,145.12,142.83,145.12,148717.0,143.03,145.12,142.83,145.12,148717.0
2022-06-15 15:30:00,145.08,145.76,144.09,144.82,543562.0,145.08,145.76,144.09,144.82,543562.0
2022-06-16 09:30:00,139.01,140.57,137.13,137.76,381330.0,139.01,140.57,137.13,137.76,381330.0
2022-06-16 10:00:00,137.69,138.77,137.41,138.26,155697.0,137.69,138.77,137.41,138.26,155697.0
2022-06-16 10:30:00,138.07,138.58,136.01,136.24,140024.0,138.07,138.58,136.01,136.24,140024.0
2022-06-16 11:00:00,136.33,138.38,136.33,138.32,141637.0,136.33,138.38,136.33,138.32,141637.0
2022-06-16 11:30:00,138.43,138.7,137.6,138.42,124806.0,138.43,138.7,137.6,138.42,124806.0
2022-06-16 12:00:00,138.47,139.77,137.65,139.64,86501.0,138.47,139.77,137.65,139.64,86501.0
2022-06-16 12:30:00,139.7,140.48,139.13,139.95,105442.0,139.7,140.48,139.13,139.95,105442.0
2022-06-16 13:00:00,139.99,140.21,139.04,139.15,121238.0,139.99,140.21,139.04,139.15,121238.0
2022-06-16 13:30:00,139.15,139.19,137.74,137.77,56112.0,139.15,139.19,137.74,137.77,56112.0
2022-06-16 14:00:00,137.81,138.03,137.18,137.23,62841.0,137.81,138.03,137.18,137.23,62841.0
2022-06-16 14:30:00,137.14,137.89,137.09,137.75,108603.0,137.14,137.89,137.09,137.75,108603.0
2022-06-16 15:00:00,137.74,138.47,137.6,138.05,205320.0,137.74,138.47,137.6,138.05,205320.0
2022-06-16 15:30:00,137.98,138.05,136.56,137.51,546938.0,137.98,138.05,136.56,137.51,546938.0
2022-06-17 09:30:00,143.16,145.01,142.07,143.11,571906.0,143.16,145.01,142.07,143.11,571906.0
2022-06-17 10:00:00,143.01,143.05,139.03,140.47,223277.0,143.01,143.05,139.03,140.47,223277.0
2022-06-17 10:30:00,140.43,140.59,137.61,137.99,179268.0,140.43,140.59,137.61,137.99,179268.0
2022-06-17 11:00:00,137.94,140.06,137.55,139.61,102107.0,137.94,140.06,137.55,139.61,102107.0
2022-06-17 11:30:00,139.69,140.31,139.45,139.87,90661.0,139.69,140.31,139.45,139.87,90661.0
2022-06-17 12:00:00,139.87,140.2,139.4,139.84,37804.0,139.87,140.2,139.4,139.84,37804.0
2022-06-17 12:30:00,139.84,139.94,139.45,139.81,37538.0,139.84,139.94,139.45,139.81,37538.0
2022-06-17 13:00:00,139.82,141.16,139.63,140.42,69627.0,139.82,141.16,139.63,140.42,69627.0
2022-06-17 13:30:00,140.46,140.62,139.75,140.37,33611.0,140.46,140.62,139.75,140.37,33611.0
2022-06-17 14:00:00,140.47,140.99,140.37,140.77,59397.0,140.47,140.99,140.37,140.77,59397.0
2022-06-17 14:30:00,140.66,141.19,140.3,140.92,83202.0,140.66,141.19,140.3,140.92,83202.0
2022-06-17 15:00:00,140.94,141.27,140.06,140.51,119503.0,140.94,141.27,140.06,140.51,119503.0
2022-06-17 15:30:00,140.57,140.58,139.41,139.76,507960.0,140.57,140.58,139.41,139.76,507960.0
2022-06-21 09:30:00,142.77,144.8,141.0,144.65,584942.0,142.77,144.8,141.0,144.65,584942.0
2022-06-21 10:00:00,144.59,146.36,144.35,145.75,232949.0,144.59,146.36,144.35,145.75,232949.0
2022-06-21 10:30:00,145.81,146.29,145.33,146.1,69187.0,145.81,146.29,145.33,146.1,69187.0
2022-06-21 11:00:00,146.08,146.65,145.29,145.75,156910.0,146.08,146.65,145.29,145.75,156910.0
2022-06-21 11:30:00,145.77,145.82,144.68,144.69,76030.0,145.77,145.82,144.68,144.69,76030.0
2022-06-21 12:00:00,144.85,145.04,144.5,144.9,40699.0,144.85,145.04,144.5,144.9,40699.0
2022-06-21 12:30:00,144.91,145.72,144.77,145.58,67484.0,144.91,145.72,144.77,145.58,67484.0
2022-06-21 13:00:00,145.58,145.58,144.69,144.73,51828.0,145.58,145.58,144.69,144.73,51828.0
2022-06-21 13:30:00,144.78,145.12,144.43,144.77,28861.0,144.78,145.12,144.43,144.77,28861.0
2022-06-21 14:00:00,144.71,145.0,144.59,144.96,44106.0,144.71,145.0,144.59,144.96,44106.0
2022-06-21 14:30:00,144.97,145.29,144.65,145.12,50940.0,144.97,145.29,144.65,145.12,50940.0
2022-06-21 15:00:00,145.14,146.2,145.09,146.07,120905.0,145.14,146.2,145.09,146.07,120905.0
2022-06-21 15:30:00,146.09,146.41,145.44,145.63,357685.0,146.09,146.41,145.44,145.63,357685.0
2022-06-22 09:30:00,142.83,146.64,142.83,145.21,329935.0,142.83,146.64,142.83,145.21,329935.0
2022-06-22 10:00:00,145.32,146.4,144.12,146.37,197070.0,145.32,146.4,144.12,146.37,197070.0
2022-06-22 10:30:00,146.39,147.14,145.79,145.91,130453.0,146.39,147.14,145.79,145.91,130453.0
2022-06-22 11:00:00,145.88,145.88,144.25,144.58,89018.0,145.88,145.88,144.25,144.58,89018.0
2022-06-22 11:30:00,144.56,145.05,142.74,142.75,66914.0,144.56,145.05,142.74,142.75,66914.0
2022-06-22 12:00:00,142.86,143.93,142.76,143.87,40068.0,142.86,143.93,142.76,143.87,40068.0
2022-06-22 12:30:00,143.75,144.29,143.62,143.92,46833.0,143.75,144.29,143.62,143.92,46833.0
2022-06-22 13:00:00,144.0,144.25,143.46,143.96,42193.0,144.0,144.25,143.46,143.96,42193.0
2022-06-22 13:30:00,143.89,144.28,143.56,143.7,76392.0,143.89,144.28,143.56,143.7,76392.0
2022-06-22 14:00:00,143.78,143.96,143.39,143.47,69582.0,143.78,143.96,143.39,143.47,69582.0
2022-06-22 14:30:00,143.56,143.56,142.93,142.93,79150.0,143.56,143.56,142.93,142.93,79150.0
2022-06-22 15:00:00,142.99,143.22,142.64,142.75,46112.0,142.99,143.22,142.64,142.75,46112.0
2022-06-22 15:30:00,142.73,143.23,142.63,142.68,246437.0,142.73,143.23,142.63,142.68,246437.0
2022-06-23 09:30:00,145.38,149.99,144.23,149.69,377179.0,145.38,149.99,144.23,149.69,377179.0
2022-06-23 10:00:00,149.55,149.7,147.1,148.36,145025.0,149.55,149.7,147.1,148.36,145025.0
2022-06-23 10:30:00,148.37,148.85,147.67,147.82,111076.0,148.37,148.85,147.67,147.82,111076.0
2022-06-23 11:00:00,147.86,147.86,145.78,146.0,94851.0,147.86,147.86,145.78,146.0,94851.0
2022-06-23 11:30:00,146.08,146.17,145.11,145.25,73265.0,146.08,146.17,145.11,145.25,73265.0
2022-06-23 12:00:00,145.0,145.3,144.25,145.11,64410.0,145.0,145.3,144.25,145.11,64410.0
2022-06-23 12:30:00,145.09,145.18,143.84,143.87,80422.0,145.09,145.18,143.84,143.87,80422.0
2022-06-23 13:00:00,143.97,144.55,143.28,144.18,50671.0,143.97,144.55,143.28,144.18,50671.0
2022-06-23 13:30:00,144.24,145.01,143.97,144.97,41774.0,144.24,145.01,143.97,144.97,41774.0
2022-06-23 14:00:00,144.99,145.2,144.63,145.13,37975.0,144.99,145.2,144.63,145.13,37975.0
2022-06-23 14:30:00,145.11,145.63,145.1,145.56,54790.0,145.11,145.63,145.1,145.56,54790.0
2022-06-23 15:00:00,145.49,145.88,145.24,145.7,71331.0,145.49,145.88,145.24,145.7,71331.0
2022-06-23 15:30:00,145.71,146.95,145.71,146.19,326015.0,145.71,146.95,145.71,146.19,326015.0
2022-06-24 09:30:00,149.01,152.58,149.01,151.58,373419.0,149.01,152.58,149.01,151.58,373419.0
2022-06-24 10:00:00,151.63,152.55,151.04,151.42,176515.0,151.63,152.55,151.04,151.42,176515.0
2022-06-24 10:30:00,151.49,151.74,149.3,149.78,83159.0,151.49,151.74,149.3,149.78,83159.0
2022-06-24 11:00:00,149.83,150.66,148.43,149.35,89374.0,149.83,150.66,148.43,149.35,89374.0
2022-06-24 11:30:00,149.43,149.84,148.8,149.35,47971.0,149.43,149.84,148.8,149.35,47971.0
2022-06-24 12:00:00,149.33,149.71,149.23,149.69,30548.0,149.33,149.71,149.23,149.69,30548.0
2022-06-24 12:30:00,149.69,149.8,149.5,149.65,23368.0,149.69,149.8,149.5,149.65,23368.0
2022-06-24 13:00:00,149.57,149.97,149.26,149.73,37842.0,149.57,149.97,149.26,149.73,37842.0
2022-06-24 13:30:00,149.69,149.82,149.55,149.8,32619.0,149.69,149.82,149.55,149.8,32619.0
2022-06-24 14:00:00,149.84,150.5,149.84,150.25,71061.0,149.84,150.5,149.84,150.25,71061.0
2022-06-24 14:30:00,150.23,151.39,150.17,151.28,52744.0,150.23,151.39,150.17,151.28,52744.0
2022-06-24 15:00:00,151.27,151.63,151.08,151.12,69106.0,151.27,151.63,151.08,151.12,69106.0
2022-06-24 15:30:00,151.15,151.5,150.78,151.35,314291.0,151.15,151.5,150.78,151.35,314291.0
2022-06-27 09:30:00,154.1,154.84,151.64,152.44,375938.0,154.1,154.84,151.64,152.44,375938.0
2022-06-27 10:00:00,152.46,152.99,151.58,152.48,300706.0,152.46,152.99,151.58,152.48,300706.0
2022-06-27 10:30:00,152.42,154.05,152.38,153.39,271615.0,152.42,154.05,152.38,153.39,271615.0
2022-06-27 11:00:00,153.52,153.96,152.9,153.73,98858.0,153.52,153.96,152.9,153.73,98858.0
2022-06-27 11:30:00,153.75,153.76,152.11,152.46,71895.0,153.75,153.76,152.11,152.46,71895.0
2022-06-27 12:00:00,152.58,153.18,152.07,152.78,62013.0,152.58,153.18,152.07,152.78,62013.0
2022-06-27 12:30:00,152.84,153.23,152.52,153.18,35532.0,152.84,153.23,152.52,153.18,35532.0
2022-06-27 13:00:00,153.2,153.34,152.84,153.15,57074.0,153.2,153.34,152.84,153.15,57074.0
2022-06-27 13:30:00,153.09,154.1,152.94,153.9,87754.0,153.09,154.1,152.94,153.9,87754.0
2022-06-27 14:00:00,153.84,154.42,153.61,154.01,128645.0,153.84,154.42,153.61,154.01,128645.0
2022-06-27 14:30:00,153.99,154.25,153.68,154.25,96808.0,153.99,154.25,153.68,154.25,96808.0
2022-06-27 15:00:00,154.27,154.86,153.84,154.79,168847.0,154.27,154.86,153.84,154.79,168847.0
2022-06-27 15:30:00,154.77,155.4,154.07,155.4,612457.0,154.77,155.4,154.07,155.4,612457.0
2022-06-28 09:30:00,155.19,156.68,154.09,155.85,324952.0,155.19,156.68,154.09,155.85,324952.0
2022-06-28 10:00:00,155.8,156.77,154.83,155.41,166767.0,155.8,156.77,154.83,155.41,166767.0
2022-06-28 10:30:00,155.31,155.74,154.55,155.62,120047.0,155.31,155.74,154.55,155.62,120047.0
2022-06-28 11:00:00,155.56,155.73,153.92,154.0,138415.0,155.56,155.73,153.92,154.0,138415.0
2022-06-28 11:30:00,154.0,154.52,152.82,153.19,154987.0,154.0,154.52,152.82,153.19,154987.0
2022-06-28 12:00:00,153.2,153.62,152.83,153.5,88134.0,153.2,153.62,152.83,153.5,88134.0
2022-06-28 12:30:00,153.44,153.78,153.0,153.14,39379.0,153.44,153.78,153.0,153.14,39379.0
2022-06-28 13:00:00,153.14,153.14,151.82,152.15,86990.0,153.14,153.14,151.82,152.15,86990.0
2022-06-28 13:30:00,152.14,152.79,151.9,152.67,59863.0,152.14,152.79,151.9,152.67,59863.0
2022-06-28 14:00:00,152.68,153.21,152.24,153.2,95258.0,152.68,153.21,152.24,153.2,95258.0
2022-06-28 14:30:00,153.23,153.79,152.79,153.63,80256.0,153.23,153.79,152.79,153.63,80256.0
2022-06-28 15:00:00,153.58,154.41,152.9,154.28,111070.0,153.58,154.41,152.9,154.28,111070.0
2022-06-28 15:30:00,154.29,154.64,153.73,153.78,439025.0,154.29,154.64,153.73,153.78,439025.0
2022-06-29 09:30:00,151.59,153.32,150.46,152.98,285151.0,151.59,153.32,150.46,152.98,285151.0
2022-06-29 10:00:00,152.88,155.0,152.12,152.93,181717.0,152.88,155.0,152.12,152.93,181717.0
2022-06-29 10:30:00,153.02,153.36,150.61,151.1,79642.0,153.02,153.36,150.61,151.1,79642.0
2022-06-29 11:00:00,151.06,151.9,150.8,150.97,52262.0,151.06,151.9,150.8,150.97,52262.0
2022-06-29 11:30:00,150.95,152.52,150.6,152.17,73821.0,150.95,152.52,150.6,152.17,73821.0
2022-06-29 12:00:00,152.28,152.35,151.09,151.18,62344.0,152.28,152.35,151.09,151.18,62344.0
2022-06-29 12:30:00,151.15,151.85,150.8,151.31,47537.0,151.15,151.85,150.8,151.31,47537.0
2022-06-29 13:00:00,151.33,151.89,150.99,151.49,34388.0,151.33,151.89,150.99,151.49,34388.0
2022-06-29 13:30:00,151.39,151.51,150.93,151.25,32491.0,151.39,151.51,150.93,151.25,32491.0
2022-06-29 14:00:00,151.22,151.79,151.19,151.5,42318.0,151.22,151.79,151.19,151.5,42318.0
2022-06-29 14:30:00,151.52,151.88,151.17,151.62,37683.0,151.52,151.88,151.17,151.62,37683.0
2022-06-29 15:00:00,151.62,152.09,151.32,152.08,61342.0,151.62,152.09,151.32,152.08,61342.0
2022-06-29 15:30:00,152.06,152.07,151.27,151.3,436481.0,152.06,152.07,151.27,151.3,436481.0
2022-06-30 09:30:00,149.42,149.72,146.45,147.18,279777.0,149.42,149.72,146.45,147.18,279777.0
2022-06-30 10:00:00,146.95,147.94,146.49,147.22,110623.0,146.95,147.94,146.49,147.22,110623.0
2022-06-30 10:30:00,147.22,148.28,147.1,147.95,113962.0,147.22,148.28,147.1,147.95,113962.0
2022-06-30 11:00:00,147.94,149.17,147.41,148.52,111816.0,147.94,149.17,147.41,148.52,111816.0
2022-06-30 11:30:00,148.52,149.71,148.15,149.51,99371.0,148.52,149.71,148.15,149.51,99371.0
2022-06-30 12:00:00,149.57,149.57,148.63,149.2,63025.0,149.57,149.57,148.63,149.2,63025.0
2022-06-30 12:30:00,149.29,149.48,148.45,148.6,48881.0,149.29,149.48,148.45,148.6,48881.0
2022-06-30 13:00:00,148.7,148.85,147.72,148.56,32300.0,148.7,148.85,147.72,148.56,32300.0
2022-06-30 13:30:00,148.49,149.1,148.38,148.72,83966.0,148.49,149.1,148.38,148.72,83966.0
2022-06-30 14:00:00,148.73,148.9,148.19,148.72,27988.0,148.73,148.9,148.19,148.72,27988.0
2022-06-30 14:30:00,148.73,148.88,148.32,148.56,32462.0,148.73,148.88,148.32,148.56,32462.0
2022-06-30 15:00:00,148.47,148.65,147.56,148.2,95291.0,148.47,148.65,147.56,148.2,95291.0
2022-06-30 15:30:00,148.26,149.59,148.1,148.69,439917.0,148.26,149.59,148.1,148.69,439917.0
2022-07-01 09:30:00,148.09,151.98,147.76,150.12,158261.0,148.09,151.98,147.76,150.12,158261.0
2022-07-01 10:00:00,150.19,150.62,148.74,149.2,81491.0,150.19,150.62,148.74,149.2,81491.0
2022-07-01 10:30:00,148.8,149.17,147.62,148.31,44223.0,148.8,149.17,147.62,148.31,44223.0
2022-07-01 11:00:00,148.12,149.97,148.11,149.16,82600.0,148.12,149.97,148.11,149.16,82600.0
2022-07-01 11:30:00,149.25,149.8,149.12,149.48,36401.0,149.25,149.8,149.12,149.48,36401.0
2022-07-01 12:00:00,149.48,149.71,149.0,149.71,52917.0,149.48,149.71,149.0,149.71,52917.0
2022-07-01 12:30:00,149.73,149.89,149.28,149.28,25894.0,149.73,149.89,149.28,149.28,25894.0
2022-07-01 13:00:00,149.26,150.17,149.26,149.76,46668.0,149.26,150.17,149.26,149.76,46668.0
2022-07-01 13:30:00,149.78,150.55,149.51,150.55,58576.0,149.78,150.55,149.51,150.55,58576.0
2022-07-01 14:00:00,150.54,150.8,149.82,150.72,69596.0,150.54,150.8,149.82,150.72,69596.0
2022-07-01 14:30:00,150.65,151.6,150.65,151.23,74762.0,150.65,151.6,150.65,151.23,74762.0
2022-07-01 15:00:00,151.24,151.37,150.51,150.85,84673.0,151.24,151.37,150.51,150.85,84673.0
2022-07-01 15:30:00,150.83,151.51,150.68,151.49,279144.0,150.83,151.51,150.68,151.49,279144.0
2022-07-05 09:30:00,151.81,151.93,148.32,150.41,339704.0,151.81,151.93,148.32,150.41,339704.0
2022-07-05 10:00:00,150.2,151.53,149.56,151.02,176299.0,150.2,151.53,149.56,151.02,176299.0
2022-07-05 10:30:00,150.96,152.76,150.64,152.5,100455.0,150.96,152.76,150.64,152.5,100455.0
2022-07-05 11:00:00,152.55,152.63,151.03,151.15,87821.0,152.55,152.63,151.03,151.15,87821.0
2022-07-05 11:30:00,151.15,152.44,150.79,151.94,56735.0,151.15,152.44,150.79,151.94,56735.0
2022-07-05 12:00:00,151.89,152.48,151.32,151.9,52523.0,151.89,152.48,151.32,151.9,52523.0
2022-07-05 12:30:00,151.9,151.98,150.41,150.58,83223.0,151.9,151.98,150.41,150.58,83223.0
2022-07-05 13:00:00,150.63,151.89,150.63,151.82,33242.0,150.63,151.89,150.63,151.82,33242.0
2022-07-05 13:30:00,151.79,152.05,151.34,151.47,59539.0,151.79,152.05,151.34,151.47,59539.0
2022-07-05 14:00:00,151.56,152.37,151.37,152.27,39900.0,151.56,152.37,151.37,152.27,39900.0
2022-07-05 14:30:00,152.36,153.26,152.28,152.83,53271.0,152.36,153.26,152.28,152.83,53271.0
2022-07-05 15:00:00,152.85,154.11,152.64,153.99,128688.0,152.85,154.11,152.64,153.99,128688.0
2022-07-05 15:30:00,154.03,154.94,153.91,154.29,303338.0,154.03,154.94,153.91,154.29,303338.0
2022-07-06 09:30:00,151.39,151.84,145.5,146.77,415930.0,151.39,151.84,145.5,146.77,415930.0
2022-07-06 10:00:00,146.74,146.77,145.04,146.12,193853.0,146.74,146.77,145.04,146.12,193853.0
2022-07-06 10:30:00,146.21,146.34,145.39,145.98,125142.0,146.21,146.34,145.39,145.98,125142.0
2022-07-06 11:00:00,145.93,146.2,144.61,145.63,104083.0,145.93,146.2,144.61,145.63,104083.0
2022-07-06 11:30:00,145.61,146.26,145.21,146.19,47060.0,145.61,146.26,145.21,146.19,47060.0
2022-07-06 12:00:00,146.27,146.92,145.99,146.56,36025.0,146.27,146.92,145.99,146.56,36025.0
2022-07-06 12:30:00,146.57,146.85,146.37,146.75,68073.0,146.57,146.85,146.37,146.75,68073.0
2022-07-06 13:00:00,146.82,147.2,146.81,147.06,54194.0,146.82,147.2,146.81,147.06,54194.0
2022-07-06 13:30:00,147.06,147.19,146.59,147.05,52836.0,147.06,147.19,146.59,147.05,52836.0
2022-07-06 14:00:00,146.97,147.7,146.18,147.69,109809.0,146.97,147.7,146.18,147.69,109809.0
2022-07-06 14:30:00,147.79,148.76,147.48,148.62,100979.0,147.79,148.76,147.48,148.62,100979.0
2022-07-06 15:00:00,148.62,149.59,148.29,149.4,85162.0,148.62,149.59,148.29,149.4,85162.0
2022-07-06 15:30:00,149.35,149.88,148.94,149.25,295330.0,149.35,149.88,148.94,149.25,295330.0
2022-07-07 09:30:00,150.72,155.65,150.27,155.16,315836.0,150.72,155.65,150.27,155.16,315836.0
2022-07-07 10:00:00,155.15,156.69,154.01,155.25,175757.0,155.15,156.69,154.01,155.25,175757.0
2022-07-07 10:30:00,155.29,155.57,154.52,154.74,104826.0,155.29,155.57,154.52,154.74,104826.0
2022-07-07 11:00:00,154.76,154.89,153.43,153.97,65869.0,154.76,154.89,153.43,153.97,65869.0
2022-07-07 11:30:00,153.99,154.7,153.56,154.64,53377.0,153.99,154.7,153.56,154.64,53377.0
2022-07-07 12:00:00,154.63,155.24,154.48,155.13,43357.0,154.63,155.24,154.48,155.13,43357.0
2022-07-07 12:30:00,155.15,155.36,154.78,154.89,51697.0,155.15,155.36,154.78,154.89,51697.0
2022-07-07 13:00:00,154.88,155.04,154.54,154.6,27329.0,154.88,155.04,154.54,154.6,27329.0
2022-07-07 13:30:00,154.63,154.95,154.46,154.73,26747.0,154.63,154.95,154.46,154.73,26747.0
2022-07-07 14:00:00,154.71,154.78,154.47,154.55,31699.0,154.71,154.78,154.47,154.55,31699.0
2022-07-07 14:30:00,154.53,154.59,154.17,154.5,27285.0,154.53,154.59,154.17,154.5,27285.0
2022-07-07 15:00:00,154.54,154.78,154.42,154.64,49508.0,154.54,154.78,154.42,154.64,49508.0
2022-07-07 15:30:00,154.63,154.82,154.39,154.72,267206.0,154.63,154.82,154.39,154.72,267206.0
2022-07-08 09:30:00,150.97,153.68,150.96,153.34,159491.0,150.97,153.68,150.96,153.34,159491.0
2022-07-08 10:00:00,153.28,154.77,152.53,154.45,78637.0,153.28,154.77,152.53,154.45,78637.0
2022-07-08 10:30:00,154.46,155.14,154.05,154.76,58648.0,154.46,155.14,154.05,154.76,58648.0
2022-07-08 11:00:00,154.84,155.29,154.52,155.29,65661.0,154.84,155.29,154.52,155.29,65661.0
2022-07-08 11:30:00,155.27,155.35,153.77,154.37,63157.0,155.27,155.35,153.77,154.37,63157.0
2022-07-08 12:00:00,154.45,154.46,152.33,152.33,44528.0,154.45,154.46,152.33,152.33,44528.0
2022-07-08 12:30:00,152.27,152.36,151.82,151.97,40197.0,152.27,152.36,151.82,151.97,40197.0
2022-07-08 13:00:00,152.01,152.07,151.24,151.99,74788.0,152.01,152.07,151.24,151.99,74788.0
2022-07-08 13:30:00,151.98,152.03,151.65,151.75,53681.0,151.98,152.03,151.65,151.75,53681.0
2022-07-08 14:00:00,151.72,152.13,151.66,151.99,74142.0,151.72,152.13,151.66,151.99,74142.0
2022-07-08 14:30:00,152.0,152.46,151.89,152.45,33868.0,152.0,152.46,151.89,152.45,33868.0
2022-07-08 15:00:00,152.5,152.61,152.06,152.32,26994.0,152.5,152.61,152.06,152.32,26994.0
2022-07-08 15:30:00,152.31,152.61,152.2,152.4,152193.0,152.31,152.61,152.2,152.4,152193.0
2022-07-11 09:30:00,146.93,147.04,142.54,143.64,342474.0,146.93,147.04,142.54,143.64,342474.0
2022-07-11 10:00:00,143.58,144.62,143.11,143.3,112485.0,143.58,144.62,143.11,143.3,112485.0
2022-07-11 10:30:00,143.28,144.5,143.21,144.18,73583.0,143.28,144.5,143.21,144.18,73583.0
2022-07-11 11:00:00,144.2,144.84,143.64,144.84,64370.0,144.2,144.84,143.64,144.84,64370.0
2022-07-11 11:30:00,144.8,144.9,144.07,144.4,66992.0,144.8,144.9,144.07,144.4,66992.0
2022-07-11 12:00:00,144.48,145.4,144.07,145.34,55180.0,144.48,145.4,144.07,145.34,55180.0
2022-07-11 12:30:00,145.28,145.5,144.9,145.37,44009.0,145.28,145.5,144.9,145.37,44009.0
2022-07-11 13:00:00,145.34,145.53,145.07,145.41,31201.0,145.34,145.53,145.07,145.41,31201.0
2022-07-11 13:30:00,145.37,145.82,145.32,145.36,30026.0,145.37,145.82,145.32,145.36,30026.0
2022-07-11 14:00:00,145.38,145.41,144.79,144.81,44617.0,145.38,145.41,144.79,144.81,44617.0
2022-07-11 14:30:00,144.83,144.9,144.28,144.28,34715.0,144.83,144.9,144.28,144.28,34715.0
2022-07-11 15:00:00,144.29,144.33,144.03,144.28,52923.0,144.29,144.33,144.03,144.28,52923.0
2022-07-11 15:30:00,144.29,144.63,143.62,143.75,260386.0,144.29,144.63,143.62,143.75,260386.0
2022-07-12 09:30:00,144.18,145.1,141.54,141.62,224546.0,144.18,145.1,141.54,141.62,224546.0
2022-07-12 10:00:00,141.56,142.69,140.57,142.33,149042.0,141.56,142.69,140.57,142.33,149042.0
2022-07-12 10:30:00,142.48,143.95,142.44,143.65,89740.0,142.48,143.95,142.44,143.65,89740.0
2022-07-12 11:00:00,143.67,144.6,143.47,144.47,43110.0,143.67,144.6,143.47,144.47,43110.0
2022-07-12 11:30:00,144.4,144.9,144.22,144.74,51757.0,144.4,144.9,144.22,144.74,51757.0
2022-07-12 12:00:00,144.81,144.91,144.44,144.69,22169.0,144.81,144.91,144.44,144.69,22169.0
2022-07-12 12:30:00,144.76,145.07,144.36,144.58,29441.0,144.76,145.07,144.36,144.58,29441.0
2022-07-12 13:00:00,144.58,144.79,143.96,144.07,22002.0,144.58,144.79,143.96,144.07,22002.0
2022-07-12 13:30:00,143.99,144.62,143.97,144.56,44176.0,143.99,144.62,143.97,144.56,44176.0
2022-07-12 14:00:00,144.62,144.62,144.21,144.48,14074.0,144.62,144.62,144.21,144.48,14074.0
2022-07-12 14:30:00,144.48,144.5,144.02,144.09,25624.0,144.48,144.5,144.02,144.09,25624.0
2022-07-12 15:00:00,144.04,144.04,143.28,143.33,40695.0,144.04,144.04,143.28,143.33,40695.0
2022-07-12 15:30:00,143.29,144.05,143.29,143.49,200840.0,143.29,144.05,143.29,143.49,200840.0
2022-07-13 09:30:00,140.58,145.4,140.58,143.65,211426.0,140.58,145.4,140.58,143.65,211426.0
2022-07-13 10:00:00,143.71,143.72,142.07,143.65,68174.0,143.71,143.72,142.07,143.65,68174.0
2022-07-13 10:30:00,143.69,145.92,143.56,145.79,68859.0,143.69,145.92,143.56,145.79,68859.0
2022-07-13 11:00:00,145.81,146.15,144.95,145.0,91866.0,145.81,146.15,144.95,145.0,91866.0
2022-07-13 11:30:00,145.12,145.38,144.43,144.56,51641.0,145.12,145.38,144.43,144.56,51641.0
2022-07-13 12:00:00,144.59,145.2,143.42,144.58,54311.0,144.59,145.2,143.42,144.58,54311.0
2022-07-13 12:30:00,144.7,145.28,144.54,145.28,39151.0,144.7,145.28,144.54,145.28,39151.0
2022-07-13 13:00:00,145.25,145.66,145.12,145.45,27626.0,145.25,145.66,145.12,145.45,27626.0
2022-07-13 13:30:00,145.43,145.86,145.2,145.81,27362.0,145.43,145.86,145.2,145.81,27362.0
2022-07-13 14:00:00,145.8,145.8,144.96,145.68,26714.0,145.8,145.8,144.96,145.68,26714.0
2022-07-13 14:30:00,145.83,145.96,145.41,145.91,28846.0,145.83,145.96,145.41,145.91,28846.0
2022-07-13 15:00:00,145.94,145.94,144.92,144.97,61914.0,145.94,145.94,144.92,144.97,61914.0
2022-07-13 15:30:00,144.95,145.8,144.79,145.25,168904.0,144.95,145.8,144.79,145.25,168904.0
2022-07-14 09:30:00,143.94,144.26,142.48,143.58,147278.0,143.94,144.26,142.48,143.58,147278.0
2022-07-14 10:00:00,143.22,143.22,142.26,143.11,42002.0,143.22,143.22,142.26,143.11,42002.0
2022-07-14 10:30:00,143.11,143.76,141.62,142.01,49922.0,143.11,143.76,141.62,142.01,49922.0
2022-07-14 11:00:00,141.96,142.61,141.3,142.4,48531.0,141.96,142.61,141.3,142.4,48531.0
2022-07-14 11:30:00,142.4,142.73,140.68,141.88,140549.0,142.4,142.73,140.68,141.88,140549.0
2022-07-14 12:00:00,142.0,142.01,140.78,140.88,58570.0,142.0,142.01,140.78,140.88,58570.0
2022-07-14 12:30:00,140.91,141.41,140.7,140.93,34733.0,140.91,141.41,140.7,140.93,34733.0
2022-07-14 13:00:00,140.97,141.25,140.41,141.11,51730.0,140.97,141.25,140.41,141.11,51730.0
2022-07-14 13:30:00,141.1,141.41,140.81,141.05,28313.0,141.1,141.41,140.81,141.05,28313.0
2022-07-14 14:00:00,141.11,142.01,140.96,141.95,33527.0,141.11,142.01,140.96,141.95,33527.0
2022-07-14 14:30:00,141.9,142.0,141.6,141.89,24707.0,141.9,142.0,141.6,141.89,24707.0
2022-07-14 15:00:00,141.92,142.37,141.64,142.31,48621.0,141.92,142.37,141.64,142.31,48621.0
2022-07-14 15:30:00,142.3,142.62,141.78,142.06,216933.0,142.3,142.62,141.78,142.06,216933.0
2022-07-15 09:30:00,140.83,141.25,136.27,136.83,306426.0,140.83,141.25,136.27,136.83,306426.0
2022-07-15 10:00:00,136.86,138.08,135.64,137.94,138591.0,136.86,138.08,135.64,137.94,138591.0
2022-07-15 10:30:00,137.94,138.0,136.77,137.84,93869.0,137.94,138.0,136.77,137.84,93869.0
2022-07-15 11:00:00,137.84,139.06,137.42,137.87,75319.0,137.84,139.06,137.42,137.87,75319.0
2022-07-15 11:30:00,137.86,138.19,137.41,137.74,69252.0,137.86,138.19,137.41,137.74,69252.0
2022-07-15 12:00:00,137.66,138.14,137.46,138.0,60015.0,137.66,138.14,137.46,138.0,60015.0
2022-07-15 12:30:00,138.05,138.72,137.77,138.65,59495.0,138.05,138.72,137.77,138.65,59495.0
2022-07-15 13:00:00,138.67,139.02,138.52,138.6,37659.0,138.67,139.02,138.52,138.6,37659.0
2022-07-15 13:30:00,138.65,139.11,138.44,139.11,36808.0,138.65,139.11,138.44,139.11,36808.0
2022-07-15 14:00:00,139.14,139.27,138.42,138.69,34971.0,139.14,139.27,138.42,138.69,34971.0
2022-07-15 14:30:00,138.69,139.44,138.68,139.44,49319.0,138.69,139.44,138.68,139.44,49319.0
2022-07-15 15:00:00,139.39,139.77,139.15,139.77,64138.0,139.39,139.77,139.15,139.77,64138.0
2022-07-15 15:30:00,139.77,140.09,139.5,140.09,249295.0,139.77,140.09,139.5,140.09,249295.0
2022-07-18 09:30:00,143.85,147.04,143.69,145.7,328803.0,143.85,147.04,143.69,145.7,328803.0
2022-07-18 10:00:00,145.9,145.97,143.94,144.47,119132.0,145.9,145.97,143.94,144.47,119132.0
2022-07-18 10:30:00,144.42,144.67,143.33,143.88,57103.0,144.42,144.67,143.33,143.88,57103.0
2022-07-18 11:00:00,143.83,144.24,143.64,144.06,48128.0,143.83,144.24,143.64,144.06,48128.0
2022-07-18 11:30:00,144.08,144.5,143.74,144.31,47854.0,144.08,144.5,143.74,144.31,47854.0
2022-07-18 12:00:00,144.31,144.5,144.0,144.5,32518.0,144.31,144.5,144.0,144.5,32518.0
2022-07-18 12:30:00,144.54,144.62,143.81,143.83,33407.0,144.54,144.62,143.81,143.83,33407.0
2022-07-18 13:00:00,143.82,144.03,143.44,143.63,27510.0,143.82,144.03,143.44,143.63,27510.0
2022-07-18 13:30:00,143.57,143.57,142.47,142.66,35577.0,143.57,143.57,142.47,142.66,35577.0
2022-07-18 14:00:00,142.68,142.95,142.39,142.78,40099.0,142.68,142.95,142.39,142.78,40099.0
2022-07-18 14:30:00,142.78,142.82,141.2,141.31,76626.0,142.78,142.82,141.2,141.31,76626.0
2022-07-18 15:00:00,141.25,141.98,140.97,141.4,57916.0,141.25,141.98,140.97,141.4,57916.0
2022-07-18 15:30:00,141.37,141.37,140.51,141.22,190212.0,141.37,141.37,140.51,141.22,190212.0
2022-07-19 09:30:00,141.09,141.61,137.64,140.6,483206.0,141.09,141.61,137.64,140.6,483206.0
2022-07-19 10:00:00,140.66,140.96,139.2,140.65,229681.0,140.66,140.96,139.2,140.65,229681.0
2022-07-19 10:30:00,140.72,142.76,140.49,142.38,199695.0,140.72,142.76,140.49,142.38,199695.0
2022-07-19 11:00:00,142.37,142.41,140.68,141.11,82814.0,142.37,142.41,140.68,141.11,82814.0
2022-07-19 11:30:00,141.13,141.76,140.73,141.05,47240.0,141.13,141.76,140.73,141.05,47240.0
2022-07-19 12:00:00,141.05,141.77,140.04,141.75,91822.0,141.05,141.77,140.04,141.75,91822.0
2022-07-19 12:30:00,141.76,141.8,140.87,140.92,35021.0,141.76,141.8,140.87,140.92,35021.0
2022-07-19 13:00:00,140.97,141.08,140.4,140.62,47803.0,140.97,141.08,140.4,140.62,47803.0
2022-07-19 13:30:00,140.66,141.34,140.61,141.22,43281.0,140.66,141.34,140.61,141.22,43281.0
2022-07-19 14:00:00,141.18,141.57,141.16,141.48,28074.0,141.18,141.57,141.16,141.48,28074.0
2022-07-19 14:30:00,141.5,142.0,141.49,142.0,32538.0,141.5,142.0,141.49,142.0,32538.0
2022-07-19 15:00:00,141.98,142.42,141.8,142.36,61190.0,141.98,142.42,141.8,142.36,61190.0
2022-07-19 15:30:00,142.36,142.57,142.23,142.31,179316.0,142.36,142.57,142.23,142.31,179316.0
2022-07-20 09:30:00,144.02,144.26,141.5,141.72,141212.0,144.02,144.26,141.5,141.72,141212.0
2022-07-20 10:00:00,141.76,142.7,140.97,142.0,81068.0,141.76,142.7,140.97,142.0,81068.0
2022-07-20 10:30:00,141.97,142.72,141.68,142.6,105010.0,141.97,142.72,141.68,142.6,105010.0
2022-07-20 11:00:00,142.55,142.56,141.52,142.09,55908.0,142.55,142.56,141.52,142.09,55908.0
2022-07-20 11:30:00,142.09,142.22,141.2,141.35,55355.0,142.09,142.22,141.2,141.35,55355.0
2022-07-20 12:00:00,141.26,141.35,140.23,140.28,138878.0,141.26,141.35,140.23,140.28,138878.0
2022-07-20 12:30:00,140.3,140.35,139.32,139.68,78613.0,140.3,140.35,139.32,139.68,78613.0
2022-07-20 13:00:00,139.64,139.76,138.98,139.56,58168.0,139.64,139.76,138.98,139.56,58168.0
2022-07-20 13:30:00,139.5,139.83,139.3,139.35,132433.0,139.5,139.83,139.3,139.35,132433.0
2022-07-20 14:00:00,139.34,139.79,139.17,139.52,94633.0,139.34,139.79,139.17,139.52,94633.0
2022-07-20 14:30:00,139.53,139.88,139.37,139.42,81836.0,139.53,139.88,139.37,139.42,81836.0
2022-07-20 15:00:00,139.44,140.47,139.4,140.47,283611.0,139.44,140.47,139.4,140.47,283611.0
2022-07-20 15:30:00,140.46,140.89,140.2,140.83,218513.0,140.46,140.89,140.2,140.83,218513.0
2022-07-21 09:30:00,141.56,146.25,141.5,144.75,275091.0,141.56,146.25,141.5,144.75,275091.0
2022-07-21 10:00:00,144.63,145.17,142.66,142.74,102370.0,144.63,145.17,142.66,142.74,102370.0
2022-07-21 10:30:00,142.7,143.09,142.1,142.41,85269.0,142.7,143.09,142.1,142.41,85269.0
2022-07-21 11:00:00,142.41,143.03,141.73,141.92,88667.0,142.41,143.03,141.73,141.92,88667.0
2022-07-21 11:30:00,142.0,143.11,141.96,142.78,72974.0,142.0,143.11,141.96,142.78,72974.0
2022-07-21 12:00:00,142.75,143.45,142.73,143.4,22944.0,142.75,143.45,142.73,143.4,22944.0
2022-07-21 12:30:00,143.38,143.87,143.19,143.72,61223.0,143.38,143.87,143.19,143.72,61223.0
2022-07-21 13:00:00,143.69,143.81,143.29,143.63,19411.0,143.69,143.81,143.29,143.63,19411.0
2022-07-21 13:30:00,143.58,143.74,143.28,143.62,24021.0,143.58,143.74,143.28,143.62,24021.0
2022-07-21 14:00:00,143.59,143.91,143.59,143.82,23289.0,143.59,143.91,143.59,143.82,23289.0
2022-07-21 14:30:00,143.76,143.76,143.31,143.5,31616.0,143.76,143.76,143.31,143.5,31616.0
2022-07-21 15:00:00,143.5,143.95,143.39,143.93,35827.0,143.5,143.95,143.39,143.93,35827.0
2022-07-21 15:30:00,143.93,144.72,143.93,144.61,199706.0,143.93,144.72,143.93,144.61,199706.0
2022-07-22 09:30:00,142.15,144.16,141.03,142.55,124212.0,142.15,144.16,141.03,142.55,124212.0
2022-07-22 10:00:00,142.5,143.09,141.91,142.59,55163.0,142.5,143.09,141.91,142.59,55163.0
2022-07-22 10:30:00,142.64,143.07,142.27,142.27,40402.0,142.64,143.07,142.27,142.27,40402.0
2022-07-22 11:00:00,142.31,142.63,141.34,141.5,77292.0,142.31,142.63,141.34,141.5,77292.0
2022-07-22 11:30:00,141.49,141.61,140.99,141.34,68951.0,141.49,141.61,140.99,141.34,68951.0
2022-07-22 12:00:00,141.33,141.36,140.66,140.67,34585.0,141.33,141.36,140.66,140.67,34585.0
2022-07-22 12:30:00,140.62,140.75,139.84,139.93,47488.0,140.62,140.75,139.84,139.93,47488.0
2022-07-22 13:00:00,139.86,139.94,139.41,139.63,31638.0,139.86,139.94,139.41,139.63,31638.0
2022-07-22 13:30:00,139.6,139.87,139.3,139.74,21657.0,139.6,139.87,139.3,139.74,21657.0
2022-07-22 14:00:00,139.68,139.89,139.4,139.75,32864.0,139.68,139.89,139.4,139.75,32864.0
2022-07-22 14:30:00,139.69,140.31,139.48,140.25,23706.0,139.69,140.31,139.48,140.25,23706.0
2022-07-22 15:00:00,140.29,140.59,140.04,140.49,47815.0,140.29,140.59,140.04,140.49,47815.0
2022-07-22 15:30:00,140.46,140.47,139.46,139.96,176367.0,140.46,140.47,139.46,139.96,176367.0
2022-07-25 09:30:00,140.01,142.54,139.28,140.55,208979.0,140.01,142.54,139.28,140.55,208979.0
2022-07-25 10:00:00,140.53,140.63,138.44,138.87,116074.0,140.53,140.63,138.44,138.87,116074.0
2022-07-25 10:30:00,138.7,140.02,138.56,139.39,51228.0,138.7,140.02,138.56,139.39,51228.0
2022-07-25 11:00:00,139.49,140.77,139.29,140.65,36963.0,139.49,140.77,139.29,140.65,36963.0
2022-07-25 11:30:00,140.65,141.07,140.19,140.41,22396.0,140.65,141.07,140.19,140.41,22396.0
2022-07-25 12:00:00,140.35,140.54,140.07,140.47,32127.0,140.35,140.54,140.07,140.47,32127.0
2022-07-25 12:30:00,140.44,140.95,140.43,140.7,27246.0,140.44,140.95,140.43,140.7,27246.0
2022-07-25 13:00:00,140.67,140.88,140.31,140.31,14529.0,140.67,140.88,140.31,140.31,14529.0
2022-07-25 13:30:00,140.31,140.53,140.17,140.36,9647.0,140.31,140.53,140.17,140.36,9647.0
2022-07-25 14:00:00,140.38,140.55,140.03,140.06,15640.0,140.38,140.55,140.03,140.06,15640.0
2022-07-25 14:30:00,140.08,140.41,140.01,140.05,21916.0,140.08,140.41,140.01,140.05,21916.0
2022-07-25 15:00:00,140.03,140.09,139.4,139.48,33923.0,140.03,140.09,139.4,139.48,33923.0
2022-07-25 15:30:00,139.46,140.37,139.46,140.32,139580.0,139.46,140.37,139.46,140.32,139580.0
2022-07-26 09:30:00,142.16,143.26,140.06,140.43,192666.0,142.16,143.26,140.06,140.43,192666.0
2022-07-26 10:00:00,140.45,140.74,139.12,139.32,79670.0,140.45,140.74,139.12,139.32,79670.0
2022-07-26 10:30:00,139.24,139.59,139.02,139.56,53066.0,139.24,139.59,139.02,139.56,53066.0
2022-07-26 11:00:00,139.62,139.77,138.57,138.61,45631.0,139.62,139.77,138.57,138.61,45631.0
2022-07-26 11:30:00,138.63,138.73,138.03,138.19,39353.0,138.63,138.73,138.03,138.19,39353.0
2022-07-26 12:00:00,138.2,138.54,138.15,138.31,17663.0,138.2,138.54,138.15,138.31,17663.0
2022-07-26 12:30:00,138.42,138.57,138.12,138.43,16281.0,138.42,138.57,138.12,138.43,16281.0
2022-07-26 13:00:00,138.41,138.61,138.03,138.34,19700.0,138.41,138.61,138.03,138.34,19700.0
2022-07-26 13:30:00,138.35,138.4,137.87,137.93,24967.0,138.35,138.4,137.87,137.93,24967.0
2022-07-26 14:00:00,137.91,138.1,137.46,137.47,32076.0,137.91,138.1,137.46,137.47,32076.0
2022-07-26 14:30:00,137.45,138.0,137.43,137.96,42081.0,137.45,138.0,137.43,137.96,42081.0
2022-07-26 15:00:00,137.87,138.06,137.63,137.81,32734.0,137.87,138.06,137.63,137.81,32734.0
2022-07-26 15:30:00,137.86,138.6,137.81,138.17,215623.0,137.86,138.6,137.81,138.17,215623.0
2022-07-27 09:30:00,139.42,139.75,136.4,138.41,192636.0,139.42,139.75,136.4,138.41,192636.0
2022-07-27 10:00:00,138.53,138.92,138.01,138.23,40949.0,138.53,138.92,138.01,138.23,40949.0
2022-07-27 10:30:00,138.26,139.14,137.81,139.06,41217.0,138.26,139.14,137.81,139.06,41217.0
2022-07-27 11:00:00,139.04,139.5,138.95,139.06,51565.0,139.04,139.5,138.95,139.06,51565.0
2022-07-27 11:30:00,139.11,139.9,139.11,139.79,38067.0,139.11,139.9,139.11,139.79,38067.0
2022-07-27 12:00:00,139.72,140.24,139.62,140.17,20626.0,139.72,140.24,139.62,140.17,20626.0
2022-07-27 12:30:00,140.22,140.23,139.62,139.68,40188.0,140.22,140.23,139.62,139.68,40188.0
2022-07-27 13:00:00,139.71,139.71,139.12,139.36,15404.0,139.71,139.71,139.12,139.36,15404.0
2022-07-27 13:30:00,139.3,139.34,138.73,139.16,25464.0,139.3,139.34,138.73,139.16,25464.0
2022-07-27 14:00:00,139.07,139.69,138.89,139.36,30548.0,139.07,139.69,138.89,139.36,30548.0
2022-07-27 14:30:00,139.39,140.89,138.97,140.16,39697.0,139.39,140.89,138.97,140.16,39697.0
2022-07-27 15:00:00,140.23,141.07,139.9,141.07,67970.0,140.23,141.07,139.9,141.07,67970.0
2022-07-27 15:30:00,141.07,141.37,140.87,140.99,258590.0,141.07,141.37,140.87,140.99,258590.0
2022-07-28 09:30:00,140.95,144.6,139.85,140.34,277160.0,140.95,144.6,139.85,140.34,277160.0
2022-07-28 10:00:00,140.24,140.39,136.68,137.07,164511.0,140.24,140.39,136.68,137.07,164511.0
2022-07-28 10:30:00,137.04,138.4,136.52,138.19,170121.0,137.04,138.4,136.52,138.19,170121.0
2022-07-28 11:00:00,138.23,139.48,137.95,139.43,80423.0,138.23,139.48,137.95,139.43,80423.0
2022-07-28 11:30:00,139.48,139.63,138.56,138.61,47225.0,139.48,139.63,138.56,138.61,47225.0
2022-07-28 12:00:00,138.46,138.88,138.28,138.78,35736.0,138.46,138.88,138.28,138.78,35736.0
2022-07-28 12:30:00,138.76,139.0,138.4,138.81,38539.0,138.76,139.0,138.4,138.81,38539.0
2022-07-28 13:00:00,138.71,139.58,138.54,139.58,34752.0,138.71,139.58,138.54,139.58,34752.0
2022-07-28 13:30:00,139.55,140.42,139.41,140.32,31520.0,139.55,140.42,139.41,140.32,31520.0
2022-07-28 14:00:00,140.28,140.64,140.07,140.53,45219.0,140.28,140.64,140.07,140.53,45219.0
2022-07-28 14:30:00,140.54,141.02,140.4,140.97,52004.0,140.54,141.02,140.4,140.97,52004.0
2022-07-28 15:00:00,140.99,141.26,140.85,141.12,48854.0,140.99,141.26,140.85,141.12,48854.0
2022-07-28 15:30:00,141.13,141.15,140.41,140.59,154730.0,141.13,141.15,140.41,140.59,154730.0
2022-07-29 09:30:00,133.09,134.28,131.05,131.23,351707.0,133.09,134.28,131.05,131.23,351707.0
2022-07-29 10:00:00,131.3,133.97,131.09,133.56,184844.0,131.3,133.97,131.09,133.56,184844.0
2022-07-29 10:30:00,133.45,136.33,133.28,134.48,142782.0,133.45,136.33,133.28,134.48,142782.0
2022-07-29 11:00:00,134.53,136.0,134.15,135.55,99566.0,134.53,136.0,134.15,135.55,99566.0
2022-07-29 11:30:00,135.59,136.91,135.54,136.61,75009.0,135.59,136.91,135.54,136.61,75009.0
2022-07-29 12:00:00,136.57,136.85,135.18,135.29,69644.0,136.57,136.85,135.18,135.29,69644.0
2022-07-29 12:30:00,135.25,136.72,134.9,136.68,58103.0,135.25,136.72,134.9,136.68,58103.0
2022-07-29 13:00:00,136.66,136.86,136.01,136.01,76495.0,136.66,136.86,136.01,136.01,76495.0
2022-07-29 13:30:00,136.06,136.72,136.06,136.42,39824.0,136.06,136.72,136.06,136.42,39824.0
2022-07-29 14:00:00,136.41,136.66,136.29,136.42,51055.0,136.41,136.66,136.29,136.42,51055.0
2022-07-29 14:30:00,136.46,136.48,135.64,136.03,79354.0,136.46,136.48,135.64,136.03,79354.0
2022-07-29 15:00:00,136.03,137.25,136.03,137.13,134727.0,136.03,137.25,136.03,137.13,134727.0
2022-07-29 15:30:00,137.15,137.38,136.47,136.56,306571.0,137.15,137.38,136.47,136.56,306571.0
2022-08-01 09:30:00,133.04,135.07,130.28,133.93,354195.0,133.04,135.07,130.28,133.93,354195.0
2022-08-01 10:00:00,133.87,134.9,133.56,134.24,113908.0,133.87,134.9,133.56,134.24,113908.0
2022-08-01 10:30:00,134.5,135.75,134.5,135.35,70907.0,134.5,135.75,134.5,135.35,70907.0
2022-08-01 11:00:00,135.4,135.4,134.58,134.64,63707.0,135.4,135.4,134.58,134.64,63707.0
2022-08-01 11:30:00,134.66,134.78,133.89,134.39,90739.0,134.66,134.78,133.89,134.39,90739.0
2022-08-01 12:00:00,134.42,134.48,133.5,133.96,45349.0,134.42,134.48,133.5,133.96,45349.0
2022-08-01 12:30:00,133.9,133.9,132.43,132.74,57775.0,133.9,133.9,132.43,132.74,57775.0
2022-08-01 13:00:00,132.82,132.91,132.52,132.56,38525.0,132.82,132.91,132.52,132.56,38525.0
2022-08-01 13:30:00,132.56,132.84,132.38,132.72,42885.0,132.56,132.84,132.38,132.72,42885.0
2022-08-01 14:00:00,132.72,133.17,132.5,132.88,38032.0,132.72,133.17,132.5,132.88,38032.0
2022-08-01 14:30:00,132.86,133.16,132.61,132.95,42565.0,132.86,133.16,132.61,132.95,42565.0
2022-08-01 15:00:00,132.92,133.78,132.67,133.71,56202.0,132.92,133.78,132.67,133.71,56202.0
2022-08-01 15:30:00,133.74,135.12,133.74,135.02,284783.0,133.74,135.12,133.74,135.02,284783.0
2022-08-02 09:30:00,129.85,132.06,128.5,129.9,678019.0,129.85,132.06,128.5,129.9,678019.0
2022-08-02 10:00:00,129.87,130.46,128.85,129.71,224571.0,129.87,130.46,128.85,129.71,224571.0
2022-08-02 10:30:00,129.78,132.8,128.75,132.74,459138.0,129.78,132.8,128.75,132.74,459138.0
2022-08-02 11:00:00,132.85,133.85,131.53,133.69,170687.0,132.85,133.85,131.53,133.69,170687.0
2022-08-02 11:30:00,133.69,134.67,132.79,134.09,149056.0,133.69,134.67,132.79,134.09,149056.0
2022-08-02 12:00:00,134.06,136.11,134.06,135.77,86218.0,134.06,136.11,134.06,135.77,86218.0
2022-08-02 12:30:00,135.78,136.2,135.32,135.61,69764.0,135.78,136.2,135.32,135.61,69764.0
2022-08-02 13:00:00,135.59,135.59,133.54,133.69,79337.0,135.59,135.59,133.54,133.69,79337.0
2022-08-02 13:30:00,133.59,133.6,132.82,133.32,63569.0,133.59,133.6,132.82,133.32,63569.0
2022-08-02 14:00:00,133.24,133.95,133.23,133.94,58709.0,133.24,133.95,133.23,133.94,58709.0
2022-08-02 14:30:00,133.93,134.58,133.91,134.25,112244.0,133.93,134.58,133.91,134.25,112244.0
2022-08-02 15:00:00,134.24,134.98,133.97,134.83,69254.0,134.24,134.98,133.97,134.83,69254.0
2022-08-02 15:30:00,134.84,135.13,134.1,134.16,203844.0,134.84,135.13,134.1,134.16,203844.0
2022-08-03 09:30:00,132.4,132.87,129.72,132.09,358473.0,132.4,132.87,129.72,132.09,358473.0
2022-08-03 10:00:00,132.02,133.14,131.23,132.64,150203.0,132.02,133.14,131.23,132.64,150203.0
2022-08-03 10:30:00,132.66,133.28,132.2,133.21,38322.0,132.66,133.28,132.2,133.21,38322.0
2022-08-03 11:00:00,133.2,134.2,132.87,134.17,58927.0,133.2,134.2,132.87,134.17,58927.0
2022-08-03 11:30:00,134.14,135.69,134.0,135.44,230407.0,134.14,135.69,134.0,135.44,230407.0
2022-08-03 12:00:00,135.43,136.05,135.29,135.92,41787.0,135.43,136.05,135.29,135.92,41787.0
2022-08-03 12:30:00,135.89,136.5,135.8,136.04,38614.0,135.89,136.5,135.8,136.04,38614.0
2022-08-03 13:00:00,136.03,136.84,135.97,136.47,64982.0,136.03,136.84,135.97,136.47,64982.0
2022-08-03 13:30:00,136.5,136.89,136.16,136.65,42674.0,136.5,136.89,136.16,136.65,42674.0
2022-08-03 14:00:00,136.6,136.64,136.29,136.46,29530.0,136.6,136.64,136.29,136.46,29530.0
2022-08-03 14:30:00,136.42,136.71,136.25,136.61,35600.0,136.42,136.71,136.25,136.61,35600.0
2022-08-03 15:00:00,136.67,136.95,136.53,136.58,63505.0,136.67,136.95,136.53,136.58,63505.0
2022-08-03 15:30:00,136.56,137.3,136.51,136.65,204388.0,136.56,137.3,136.51,136.65,204388.0
2022-08-04 09:30:00,140.15,142.88,139.35,139.81,273508.0,140.15,142.88,139.35,139.81,273508.0
2022-08-04 10:00:00,139.79,140.47,137.79,139.34,93113.0,139.79,140.47,137.79,139.34,93113.0
2022-08-04 10:30:00,139.46,139.66,138.48,139.13,64246.0,139.46,139.66,138.48,139.13,64246.0
2022-08-04 11:00:00,139.12,139.67,138.89,139.14,46489.0,139.12,139.67,138.89,139.14,46489.0
2022-08-04 11:30:00,139.17,139.77,138.55,139.68,38649.0,139.17,139.77,138.55,139.68,38649.0
2022-08-04 12:00:00,139.71,140.17,139.43,140.16,44850.0,139.71,140.17,139.43,140.16,44850.0
2022-08-04 12:30:00,140.09,140.15,139.38,139.84,20003.0,140.09,140.15,139.38,139.84,20003.0
2022-08-04 13:00:00,139.73,140.29,139.6,140.21,23579.0,139.73,140.29,139.6,140.21,23579.0
2022-08-04 13:30:00,140.25,140.31,140.06,140.14,20825.0,140.25,140.31,140.06,140.14,20825.0
2022-08-04 14:00:00,140.24,140.35,139.82,140.28,38861.0,140.24,140.35,139.82,140.28,38861.0
2022-08-04 14:30:00,140.28,140.28,139.71,140.16,26157.0,140.28,140.28,139.71,140.16,26157.0
2022-08-04 15:00:00,140.12,140.57,139.93,140.15,69233.0,140.12,140.57,139.93,140.15,69233.0
2022-08-04 15:30:00,140.12,140.24,139.49,140.11,161322.0,140.12,140.24,139.49,140.11,161322.0
2022-08-05 09:30:00,136.29,138.03,135.51,137.53,116180.0,136.29,138.03,135.51,137.53,116180.0
2022-08-05 10:00:00,137.34,138.24,136.93,138.11,47439.0,137.34,138.24,136.93,138.11,47439.0
2022-08-05 10:30:00,138.24,138.44,137.56,137.93,33375.0,138.24,138.44,137.56,137.93,33375.0
2022-08-05 11:00:00,137.87,137.87,136.39,136.51,43500.0,137.87,137.87,136.39,136.51,43500.0
2022-08-05 11:30:00,136.45,137.17,136.43,136.63,35694.0,136.45,137.17,136.43,136.63,35694.0
2022-08-05 12:00:00,136.55,137.12,136.43,136.99,24762.0,136.55,137.12,136.43,136.99,24762.0
2022-08-05 12:30:00,136.99,137.38,136.78,137.34,20841.0,136.99,137.38,136.78,137.34,20841.0
2022-08-05 13:00:00,137.39,137.6,137.22,137.26,18132.0,137.39,137.6,137.22,137.26,18132.0
2022-08-05 13:30:00,137.31,137.81,137.13,137.29,21067.0,137.31,137.81,137.13,137.29,21067.0
2022-08-05 14:00:00,137.27,137.43,137.01,137.25,16662.0,137.27,137.43,137.01,137.25,16662.0
2022-08-05 14:30:00,137.13,137.5,137.09,137.3,21870.0,137.13,137.5,137.09,137.3,21870.0
2022-08-05 15:00:00,137.3,137.58,137.3,137.52,42709.0,137.3,137.58,137.3,137.52,42709.0
2022-08-05 15:30:00,137.5,137.89,137.33,137.82,141943.0,137.5,137.89,137.33,137.82,141943.0
2022-08-08 09:30:00,138.07,139.15,137.02,138.69,183919.0,138.07,139.15,137.02,138.69,183919.0
2022-08-08 10:00:00,138.72,139.08,137.43,137.78,74686.0,138.72,139.08,137.43,137.78,74686.0
2022-08-08 10:30:00,137.85,137.96,137.0,137.79,92935.0,137.85,137.96,137.0,137.79,92935.0
2022-08-08 11:00:00,137.72,138.44,137.58,138.44,53950.0,137.72,138.44,137.58,138.44,53950.0
2022-08-08 11:30:00,138.43,138.57,137.37,137.82,64011.0,138.43,138.57,137.37,137.82,64011.0
2022-08-08 12:00:00,137.83,138.04,136.66,136.66,24221.0,137.83,138.04,136.66,136.66,24221.0
2022-08-08 12:30:00,136.8,136.87,136.1,136.43,21441.0,136.8,136.87,136.1,136.43,21441.0
2022-08-08 13:00:00,136.47,136.92,136.2,136.77,29517.0,136.47,136.92,136.2,136.77,29517.0
2022-08-08 13:30:00,136.77,136.96,136.55,136.96,10718.0,136.77,136.96,136.55,136.96,10718.0
2022-08-08 14:00:00,136.96,137.0,136.3,136.56,19728.0,136.96,137.0,136.3,136.56,19728.0
2022-08-08 14:30:00,136.6,136.66,136.31,136.54,22711.0,136.6,136.66,136.31,136.54,22711.0
2022-08-08 15:00:00,136.53,136.74,136.38,136.61,31377.0,136.53,136.74,136.38,136.61,31377.0
2022-08-08 15:30:00,136.54,136.62,136.24,136.39,139960.0,136.54,136.62,136.24,136.39,139960.0
2022-08-09 09:30:00,135.13,138.0,134.24,136.28,153116.0,135.13,138.0,134.24,136.28,153116.0
2022-08-09 10:00:00,136.14,136.16,134.9,135.09,73314.0,136.14,136.16,134.9,135.09,73314.0
2022-08-09 10:30:00,135.05,135.45,134.29,134.99,34689.0,135.05,135.45,134.29,134.99,34689.0
2022-08-09 11:00:00,134.94,135.95,134.9,135.73,51333.0,134.94,135.95,134.9,135.73,51333.0
2022-08-09 11:30:00,135.78,136.2,135.49,135.6,39271.0,135.78,136.2,135.49,135.6,39271.0
2022-08-09 12:00:00,135.5,135.7,135.24,135.4,17958.0,135.5,135.7,135.24,135.4,17958.0
2022-08-09 12:30:00,135.37,135.87,135.36,135.4,23556.0,135.37,135.87,135.36,135.4,23556.0
2022-08-09 13:00:00,135.5,135.61,135.26,135.36,25057.0,135.5,135.61,135.26,135.36,25057.0
2022-08-09 13:30:00,135.32,135.4,134.87,135.34,16825.0,135.32,135.4,134.87,135.34,16825.0
2022-08-09 14:00:00,135.35,135.59,134.97,135.09,13261.0,135.35,135.59,134.97,135.09,13261.0
2022-08-09 14:30:00,135.06,135.77,135.01,135.61,38682.0,135.06,135.77,135.01,135.61,38682.0
2022-08-09 15:00:00,135.61,135.9,135.52,135.9,31896.0,135.61,135.9,135.52,135.9,31896.0
2022-08-09 15:30:00,135.9,135.91,135.33,135.66,125595.0,135.9,135.91,135.33,135.66,125595.0
2022-08-10 09:30:00,136.1,136.52,133.61,135.88,136794.0,136.1,136.52,133.61,135.88,136794.0
2022-08-10 10:00:00,135.86,136.27,134.68,135.62,68346.0,135.86,136.27,134.68,135.62,68346.0
2022-08-10 10:30:00,135.69,136.13,135.26,135.76,79190.0,135.69,136.13,135.26,135.76,79190.0
2022-08-10 11:00:00,135.83,137.41,135.67,137.09,84286.0,135.83,137.41,135.67,137.09,84286.0
2022-08-10 11:30:00,137.09,137.32,136.28,137.29,85693.0,137.09,137.32,136.28,137.29,85693.0
2022-08-10 12:00:00,137.26,137.62,136.71,136.84,59992.0,137.26,137.62,136.71,136.84,59992.0
2022-08-10 12:30:00,136.87,136.87,135.93,136.24,54623.0,136.87,136.87,135.93,136.24,54623.0
2022-08-10 13:00:00,136.24,136.99,136.08,136.75,29755.0,136.24,136.99,136.08,136.75,29755.0
2022-08-10 13:30:00,136.83,137.13,136.6,137.12,30400.0,136.83,137.13,136.6,137.12,30400.0
2022-08-10 14:00:00,137.09,137.34,136.83,137.02,20668.0,137.09,137.34,136.83,137.02,20668.0
2022-08-10 14:30:00,137.0,137.44,136.88,137.0,19973.0,137.0,137.44,136.88,137.0,19973.0
2022-08-10 15:00:00,136.96,137.95,136.9,137.91,59499.0,136.96,137.95,136.9,137.91,59499.0
2022-08-10 15:30:00,137.87,137.96,137.36,137.65,169365.0,137.87,137.96,137.36,137.65,169365.0
2022-08-11 09:30:00,140.0,142.55,139.21,141.92,180676.0,140.0,142.55,139.21,141.92,180676.0
2022-08-11 10:00:00,141.83,143.77,141.77,142.25,95249.0,141.83,143.77,141.77,142.25,95249.0
2022-08-11 10:30:00,142.4,143.29,141.71,142.17,64095.0,142.4,143.29,141.71,142.17,64095.0
2022-08-11 11:00:00,142.19,142.28,140.03,140.58,55778.0,142.19,142.28,140.03,140.58,55778.0
2022-08-11 11:30:00,140.47,140.85,139.93,140.06,51053.0,140.47,140.85,139.93,140.06,51053.0
2022-08-11 12:00:00,139.93,140.27,139.6,139.91,27418.0,139.93,140.27,139.6,139.91,27418.0
2022-08-11 12:30:00,139.89,140.19,139.55,140.15,26113.0,139.89,140.19,139.55,140.15,26113.0
2022-08-11 13:00:00,140.12,140.78,139.71,140.39,70777.0,140.12,140.78,139.71,140.39,70777.0
2022-08-11 13:30:00,140.35,140.41,139.77,139.79,11291.0,140.35,140.41,139.77,139.79,11291.0
2022-08-11 14:00:00,139.82,139.86,139.51,139.66,13397.0,139.82,139.86,139.51,139.66,13397.0
2022-08-11 14:30:00,139.68,139.69,138.25,138.29,51397.0,139.68,139.69,138.25,138.29,51397.0
2022-08-11 15:00:00,138.35,139.0,138.3,138.94,53059.0,138.35,139.0,138.3,138.94,53059.0
2022-08-11 15:30:00,138.98,139.63,138.87,139.38,142140.0,138.98,139.63,138.87,139.38,142140.0
2022-08-12 09:30:00,135.21,138.71,135.0,138.01,192683.0,135.21,138.71,135.0,138.01,192683.0
2022-08-12 10:00:00,137.82,138.4,137.25,137.86,46694.0,137.82,138.4,137.25,137.86,46694.0
2022-08-12 10:30:00,137.81,138.4,137.2,138.4,50767.0,137.81,138.4,137.2,138.4,50767.0
2022-08-12 11:00:00,138.27,139.49,138.27,139.17,48016.0,138.27,139.49,138.27,139.17,48016.0
2022-08-12 11:30:00,139.34,140.22,139.24,139.49,36528.0,139.34,140.22,139.24,139.49,36528.0
2022-08-12 12:00:00,139.51,140.18,139.51,140.13,25216.0,139.51,140.18,139.51,140.13,25216.0
2022-08-12 12:30:00,140.13,140.16,139.72,139.72,43555.0,140.13,140.16,139.72,139.72,43555.0
2022-08-12 13:00:00,139.79,140.12,139.61,139.96,16835.0,139.79,140.12,139.61,139.96,16835.0
2022-08-12 13:30:00,140.0,140.01,139.46,139.56,13840.0,140.0,140.01,139.46,139.56,13840.0
2022-08-12 14:00:00,139.6,139.97,139.6,139.81,17524.0,139.6,139.97,139.6,139.81,17524.0
2022-08-12 14:30:00,139.82,140.0,139.75,139.78,19311.0,139.82,140.0,139.75,139.78,19311.0
2022-08-12 15:00:00,139.75,140.05,139.56,140.05,34755.0,139.75,140.05,139.56,140.05,34755.0
2022-08-12 15:30:00,139.99,140.43,139.96,140.37,109624.0,139.99,140.43,139.96,140.37,109624.0
2022-08-15 09:30:00,137.21,139.4,136.9,137.89,231825.0,137.21,139.4,136.9,137.89,231825.0
2022-08-15 10:00:00,137.8,137.83,135.89,136.21,147646.0,137.8,137.83,135.89,136.21,147646.0
2022-08-15 10:30:00,136.21,137.08,136.05,136.18,92378.0,136.21,137.08,136.05,136.18,92378.0
2022-08-15 11:00:00,136.15,137.23,136.11,137.15,74824.0,136.15,137.23,136.11,137.15,74824.0
2022-08-15 11:30:00,137.16,138.83,137.16,138.83,140312.0,137.16,138.83,137.16,138.83,140312.0
2022-08-15 12:00:00,138.85,139.53,138.83,139.06,63686.0,138.85,139.53,138.83,139.06,63686.0
2022-08-15 12:30:00,139.11,139.62,138.94,139.59,30146.0,139.11,139.62,138.94,139.59,30146.0
2022-08-15 13:00:00,139.62,139.63,138.54,138.77,36984.0,139.62,139.63,138.54,138.77,36984.0
2022-08-15 13:30:00,138.84,139.25,138.79,139.12,27095.0,138.84,139.25,138.79,139.12,27095.0
2022-08-15 14:00:00,139.15,139.3,138.84,139.21,23287.0,139.15,139.3,138.84,139.21,23287.0
2022-08-15 14:30:00,139.22,139.74,139.11,139.62,33578.0,139.22,139.74,139.11,139.62,33578.0
2022-08-15 15:00:00,139.69,140.36,139.58,140.14,46228.0,139.69,140.36,139.58,140.14,46228.0
2022-08-15 15:30:00,140.14,140.22,139.36,139.46,107157.0,140.14,140.22,139.36,139.46,107157.0
2022-08-16 09:30:00,137.03,137.75,135.6,136.03,144832.0,137.03,137.75,135.6,136.03,144832.0
2022-08-16 10:00:00,135.98,137.32,135.58,136.56,80452.0,135.98,137.32,135.58,136.56,80452.0
2022-08-16 10:30:00,136.45,136.55,135.8,135.98,61316.0,136.45,136.55,135.8,135.98,61316.0
2022-08-16 11:00:00,136.08,136.72,136.02,136.6,34311.0,136.08,136.72,136.02,136.6,34311.0
2022-08-16 11:30:00,136.68,136.85,136.32,136.54,60445.0,136.68,136.85,136.32,136.54,60445.0
2022-08-16 12:00:00,136.71,136.72,136.12,136.35,50549.0,136.71,136.72,136.12,136.35,50549.0
2022-08-16 12:30:00,136.31,136.44,135.95,136.09,28858.0,136.31,136.44,135.95,136.09,28858.0
2022-08-16 13:00:00,136.14,136.35,135.92,135.92,32619.0,136.14,136.35,135.92,135.92,32619.0
2022-08-16 13:30:00,135.94,136.54,135.92,136.34,57329.0,135.94,136.54,135.92,136.34,57329.0
2022-08-16 14:00:00,136.32,136.59,136.3,136.3,40863.0,136.32,136.59,136.3,136.3,40863.0
2022-08-16 14:30:00,136.33,136.33,135.01,135.2,139625.0,136.33,136.33,135.01,135.2,139625.0
2022-08-16 15:00:00,135.15,135.7,134.92,135.62,107178.0,135.15,135.7,134.92,135.62,107178.0
2022-08-16 15:30:00,135.55,136.57,135.55,136.18,160118.0,135.55,136.57,135.55,136.18,160118.0
2022-08-17 09:30:00,134.27,135.35,133.87,134.48,107416.0,134.27,135.35,133.87,134.48,107416.0
2022-08-17 10:00:00,134.32,135.0,133.51,133.68,61631.0,134.32,135.0,133.51,133.68,61631.0
2022-08-17 10:30:00,133.68,133.95,131.9,131.96,82781.0,133.68,133.95,131.9,131.96,82781.0
2022-08-17 11:00:00,131.97,132.29,131.15,131.35,49771.0,131.97,132.29,131.15,131.35,49771.0
2022-08-17 11:30:00,131.38,131.81,130.88,131.28,66983.0,131.38,131.81,130.88,131.28,66983.0
2022-08-17 12:00:00,131.28,132.03,131.22,131.96,36215.0,131.28,132.03,131.22,131.96,36215.0
2022-08-17 12:30:00,131.94,132.28,131.73,131.91,29248.0,131.94,132.28,131.73,131.91,29248.0
2022-08-17 13:00:00,131.92,132.02,131.51,131.93,26081.0,131.92,132.02,131.51,131.93,26081.0
2022-08-17 13:30:00,132.01,132.06,131.68,132.03,36242.0,132.01,132.06,131.68,132.03,36242.0
2022-08-17 14:00:00,132.06,133.15,131.98,132.84,54077.0,132.06,133.15,131.98,132.84,54077.0
2022-08-17 14:30:00,132.92,133.53,132.87,133.0,32080.0,132.92,133.53,132.87,133.0,32080.0
2022-08-17 15:00:00,133.0,133.19,132.46,132.73,45341.0,133.0,133.19,132.46,132.73,45341.0
2022-08-17 15:30:00,132.73,132.76,131.93,132.64,186761.0,132.73,132.76,131.93,132.64,186761.0
2022-08-18 09:30:00,131.16,132.0,128.02,128.34,309806.0,131.16,132.0,128.02,128.34,309806.0
2022-08-18 10:00:00,128.3,128.38,127.05,127.78,256251.0,128.3,128.38,127.05,127.78,256251.0
2022-08-18 10:30:00,127.8,128.78,127.31,128.32,289956.0,127.8,128.78,127.31,128.32,289956.0
2022-08-18 11:00:00,128.38,130.13,127.99,130.04,231881.0,128.38,130.13,127.99,130.04,231881.0
2022-08-18 11:30:00,130.06,130.07,128.77,128.83,95678.0,130.06,130.07,128.77,128.83,95678.0
2022-08-18 12:00:00,128.81,129.06,128.27,128.33,42429.0,128.81,129.06,128.27,128.33,42429.0
2022-08-18 12:30:00,128.34,128.39,127.85,128.08,39228.0,128.34,128.39,127.85,128.08,39228.0
2022-08-18 13:00:00,128.05,128.51,128.01,128.5,35164.0,128.05,128.51,128.01,128.5,35164.0
2022-08-18 13:30:00,128.53,128.54,128.08,128.18,29034.0,128.53,128.54,128.08,128.18,29034.0
2022-08-18 14:00:00,128.2,128.61,128.15,128.57,32244.0,128.2,128.61,128.15,128.57,32244.0
2022-08-18 14:30:00,128.48,128.48,128.15,128.32,31533.0,128.48,128.48,128.15,128.32,31533.0
2022-08-18 15:00:00,128.29,128.95,128.29,128.78,55049.0,128.29,128.95,128.29,128.78,55049.0
2022-08-18 15:30:00,128.78,128.96,128.07,128.33,222777.0,128.78,128.96,128.07,128.33,222777.0
2022-08-19 09:30:00,129.73,130.72,128.11,128.67,260305.0,129.73,130.72,128.11,128.67,260305.0
2022-08-19 10:00:00,128.63,129.62,128.35,129.53,109381.0,128.63,129.62,128.35,129.53,109381.0
2022-08-19 10:30:00,129.69,130.0,129.07,129.22,91010.0,129.69,130.0,129.07,129.22,91010.0
2022-08-19 11:00:00,129.15,130.07,129.1,129.57,111440.0,129.15,130.07,129.1,129.57,111440.0
2022-08-19 11:30:00,129.47,129.73,129.16,129.41,54208.0,129.47,129.73,129.16,129.41,54208.0
2022-08-19 12:00:00,129.36,129.99,129.36,129.72,39449.0,129.36,129.99,129.36,129.72,39449.0
2022-08-19 12:30:00,129.74,129.87,129.08,129.28,97973.0,129.74,129.87,129.08,129.28,97973.0
2022-08-19 13:00:00,129.34,129.52,129.03,129.24,29162.0,129.34,129.52,129.03,129.24,29162.0
2022-08-19 13:30:00,129.24,129.5,128.95,129.44,42345.0,129.24,129.5,128.95,129.44,42345.0
2022-08-19 14:00:00,129.46,129.54,129.06,129.06,33939.0,129.46,129.54,129.06,129.06,33939.0
2022-08-19 14:30:00,129.06,129.17,128.79,128.88,48059.0,129.06,129.17,128.79,128.88,48059.0
2022-08-19 15:00:00,128.9,128.98,128.62,128.9,47199.0,128.9,128.98,128.62,128.9,47199.0
2022-08-19 15:30:00,128.92,129.3,128.85,129.22,238078.0,128.92,129.3,128.85,129.22,238078.0
2022-08-22 09:30:00,130.91,133.81,130.33,132.8,391372.0,130.91,133.81,130.33,132.8,391372.0
2022-08-22 10:00:00,132.82,132.82,130.9,132.0,122626.0,132.82,132.82,130.9,132.0,122626.0
2022-08-22 10:30:00,132.03,133.46,131.84,133.15,148519.0,132.03,133.46,131.84,133.15,148519.0
2022-08-22 11:00:00,133.16,133.4,132.58,132.59,105752.0,133.16,133.4,132.58,132.59,105752.0
2022-08-22 11:30:00,132.57,132.57,131.53,132.34,96852.0,132.57,132.57,131.53,132.34,96852.0
2022-08-22 12:00:00,132.35,132.6,132.04,132.31,40515.0,132.35,132.6,132.04,132.31,40515.0
2022-08-22 12:30:00,132.33,132.67,132.14,132.39,28469.0,132.33,132.67,132.14,132.39,28469.0
2022-08-22 13:00:00,132.43,132.55,132.04,132.2,48142.0,132.43,132.55,132.04,132.2,48142.0
2022-08-22 13:30:00,132.22,132.22,131.81,131.86,34203.0,132.22,132.22,131.81,131.86,34203.0
2022-08-22 14:00:00,131.88,132.07,131.68,131.7,28740.0,131.88,132.07,131.68,131.7,28740.0
2022-08-22 14:30:00,131.75,131.89,131.59,131.78,23652.0,131.75,131.89,131.59,131.78,23652.0
2022-08-22 15:00:00,131.81,131.85,131.23,131.3,45199.0,131.81,131.85,131.23,131.3,45199.0
2022-08-22 15:30:00,131.36,131.76,131.21,131.45,252727.0,131.36,131.76,131.21,131.45,252727.0
2022-08-23 09:30:00,133.2,134.45,130.4,133.62,321129.0,133.2,134.45,130.4,133.62,321129.0
2022-08-23 10:00:00,133.54,134.7,132.9,133.66,119522.0,133.54,134.7,132.9,133.66,119522.0
2022-08-23 10:30:00,133.71,134.51,133.47,133.77,81325.0,133.71,134.51,133.47,133.77,81325.0
2022-08-23 11:00:00,133.87,135.15,133.2,134.93,92039.0,133.87,135.15,133.2,134.93,92039.0
2022-08-23 11:30:00,134.97,135.19,134.1,134.28,47798.0,134.97,135.19,134.1,134.28,47798.0
2022-08-23 12:00:00,134.27,134.32,133.81,133.95,22300.0,134.27,134.32,133.81,133.95,22300.0
2022-08-23 12:30:00,134.04,134.68,134.04,134.59,31295.0,134.04,134.68,134.04,134.59,31295.0
2022-08-23 13:00:00,134.57,134.99,134.32,134.68,70633.0,134.57,134.99,134.32,134.68,70633.0
2022-08-23 13:30:00,134.72,134.75,133.83,133.83,25943.0,134.72,134.75,133.83,133.83,25943.0
2022-08-23 14:00:00,133.78,133.97,133.52,133.76,27572.0,133.78,133.97,133.52,133.76,27572.0
2022-08-23 14:30:00,133.78,133.87,133.49,133.84,33535.0,133.78,133.87,133.49,133.84,33535.0
2022-08-23 15:00:00,133.85,134.18,133.78,133.98,35697.0,133.85,134.18,133.78,133.98,35697.0
2022-08-23 15:30:00,133.98,134.47,133.97,133.99,221380.0,133.98,134.47,133.97,133.99,221380.0
2022-08-24 09:30:00,131.64,135.24,131.27,135.06,126528.0,131.64,135.24,131.27,135.06,126528.0
2022-08-24 10:00:00,135.1,138.1,135.01,137.59,270433.0,135.1,138.1,135.01,137.59,270433.0
2022-08-24 10:30:00,137.62,140.08,137.62,139.78,237656.0,137.62,140.08,137.62,139.78,237656.0
2022-08-24 11:00:00,139.82,140.97,139.81,140.51,172236.0,139.82,140.97,139.81,140.51,172236.0
2022-08-24 11:30:00,140.55,140.92,139.7,139.7,152522.0,140.55,140.92,139.7,139.7,152522.0
2022-08-24 12:00:00,139.7,140.02,139.46,139.63,56452.0,139.7,140.02,139.46,139.63,56452.0
2022-08-24 12:30:00,139.54,139.78,139.02,139.28,50781.0,139.54,139.78,139.02,139.28,50781.0
2022-08-24 13:00:00,139.29,139.71,138.87,139.07,54261.0,139.29,139.71,138.87,139.07,54261.0
2022-08-24 13:30:00,139.05,139.37,139.01,139.05,31733.0,139.05,139.37,139.01,139.05,31733.0
2022-08-24 14:00:00,139.08,139.22,138.85,138.95,35344.0,139.08,139.22,138.85,138.95,35344.0
2022-08-24 14:30:00,138.9,139.06,138.57,139.0,57597.0,138.9,139.06,138.57,139.0,57597.0
2022-08-24 15:00:00,139.0,139.33,138.84,139.17,57553.0,139.0,139.33,138.84,139.17,57553.0
2022-08-24 15:30:00,139.16,139.24,138.83,138.9,163550.0,139.16,139.24,138.83,138.9,163550.0
2022-08-25 09:30:00,144.75,147.93,143.15,147.41,533809.0,144.75,147.93,143.15,147.41,533809.0
2022-08-25 10:00:00,147.13,150.79,146.52,150.69,494453.0,147.13,150.79,146.52,150.69,494453.0
2022-08-25 10:30:00,150.7,151.34,149.39,151.11,351530.0,150.7,151.34,149.39,151.11,351530.0
2022-08-25 11:00:00,151.04,151.05,149.09,149.84,194801.0,151.04,151.05,149.09,149.84,194801.0
2022-08-25 11:30:00,149.82,150.44,149.04,149.91,139229.0,149.82,150.44,149.04,149.91,139229.0
2022-08-25 12:00:00,149.79,150.73,149.71,150.63,99399.0,149.79,150.73,149.71,150.63,99399.0
2022-08-25 12:30:00,150.65,151.04,150.45,150.89,92543.0,150.65,151.04,150.45,150.89,92543.0
2022-08-25 13:00:00,150.88,151.21,150.6,151.0,80878.0,150.88,151.21,150.6,151.0,80878.0
2022-08-25 13:30:00,150.98,151.12,150.51,151.07,63156.0,150.98,151.12,150.51,151.07,63156.0
2022-08-25 14:00:00,151.1,151.13,150.64,150.87,36439.0,151.1,151.13,150.64,150.87,36439.0
2022-08-25 14:30:00,150.86,150.96,150.1,150.88,47105.0,150.86,150.96,150.1,150.88,47105.0
2022-08-25 15:00:00,150.89,151.09,150.58,150.9,61501.0,150.89,151.09,150.58,150.9,61501.0
2022-08-25 15:30:00,150.9,151.2,149.89,151.0,352916.0,150.9,151.2,149.89,151.0,352916.0
2022-08-26 09:30:00,154.27,155.48,148.88,151.84,675245.0,154.27,155.48,148.88,151.84,675245.0
2022-08-26 10:00:00,151.84,153.85,149.9,150.75,207212.0,151.84,153.85,149.9,150.75,207212.0
2022-08-26 10:30:00,150.78,150.78,148.75,149.61,108038.0,150.78,150.78,148.75,149.61,108038.0
2022-08-26 11:00:00,149.49,149.53,147.59,148.14,102216.0,149.49,149.53,147.59,148.14,102216.0
2022-08-26 11:30:00,148.21,149.21,148.1,149.02,68121.0,148.21,149.21,148.1,149.02,68121.0
2022-08-26 12:00:00,148.98,149.12,147.91,148.3,62802.0,148.98,149.12,147.91,148.3,62802.0
2022-08-26 12:30:00,148.3,150.0,148.17,149.91,77400.0,148.3,150.0,148.17,149.91,77400.0
2022-08-26 13:00:00,149.94,150.27,149.0,149.0,59467.0,149.94,150.27,149.0,149.0,59467.0
2022-08-26 13:30:00,149.03,149.25,148.74,149.12,37095.0,149.03,149.25,148.74,149.12,37095.0
2022-08-26 14:00:00,149.19,149.41,148.53,148.68,23707.0,149.19,149.41,148.53,148.68,23707.0
2022-08-26 14:30:00,148.65,148.93,148.33,148.54,48859.0,148.65,148.93,148.33,148.54,48859.0
2022-08-26 15:00:00,148.53,148.99,147.94,148.37,67277.0,148.53,148.99,147.94,148.37,67277.0
2022-08-26 15:30:00,148.35,148.38,147.47,147.71,264885.0,148.35,148.38,147.47,147.71,264885.0
2022-08-29 09:30:00,148.3,151.5,148.01,150.19,286348.0,148.3,151.5,148.01,150.19,286348.0
2022-08-29 10:00:00,150.34,151.67,149.69,150.4,136084.0,150.34,151.67,149.69,150.4,136084.0
2022-08-29 10:30:00,150.46,150.69,148.68,148.75,98408.0,150.46,150.69,148.68,148.75,98408.0
2022-08-29 11:00:00,148.67,149.28,148.1,148.1,66262.0,148.67,149.28,148.1,148.1,66262.0
2022-08-29 11:30:00,148.06,148.32,147.25,147.94,68292.0,148.06,148.32,147.25,147.94,68292.0
2022-08-29 12:00:00,147.91,148.44,147.76,147.98,44889.0,147.91,148.44,147.76,147.98,44889.0
2022-08-29 12:30:00,147.91,148.21,147.59,147.86,41189.0,147.91,148.21,147.59,147.86,41189.0
2022-08-29 13:00:00,147.86,148.57,147.85,148.38,47164.0,147.86,148.57,147.85,148.38,47164.0
2022-08-29 13:30:00,148.35,148.99,148.3,148.93,75572.0,148.35,148.99,148.3,148.93,75572.0
2022-08-29 14:00:00,148.91,149.52,148.58,149.29,82105.0,148.91,149.52,148.58,149.29,82105.0
2022-08-29 14:30:00,149.27,149.41,148.42,148.66,76608.0,149.27,149.41,148.42,148.66,76608.0
2022-08-29 15:00:00,148.59,149.14,148.27,148.4,74655.0,148.59,149.14,148.27,148.4,74655.0
2022-08-29 15:30:00,148.44,148.51,147.18,147.35,290593.0,148.44,148.51,147.18,147.35,290593.0
2022-08-30 09:30:00,147.95,148.99,136.11,136.5,1870035.0,147.95,148.99,136.11,136.5,1870035.0
2022-08-30 10:00:00,136.53,137.57,135.32,136.0,777994.0,136.53,137.57,135.32,136.0,777994.0
2022-08-30 10:30:00,135.86,137.38,134.71,137.38,688610.0,135.86,137.38,134.71,137.38,688610.0
2022-08-30 11:00:00,137.3,138.26,136.6,137.51,567999.0,137.3,138.26,136.6,137.51,567999.0
2022-08-30 11:30:00,137.49,138.23,135.91,136.28,305971.0,137.49,138.23,135.91,136.28,305971.0
2022-08-30 12:00:00,136.27,136.49,135.31,135.78,209274.0,136.27,136.49,135.31,135.78,209274.0
2022-08-30 12:30:00,135.74,136.89,135.4,136.15,235804.0,135.74,136.89,135.4,136.15,235804.0
2022-08-30 13:00:00,136.11,136.47,135.71,136.26,161019.0,136.11,136.47,135.71,136.26,161019.0
2022-08-30 13:30:00,136.17,137.73,136.09,137.13,200715.0,136.17,137.73,136.09,137.13,200715.0
2022-08-30 14:00:00,137.12,137.65,136.24,136.41,145022.0,137.12,137.65,136.24,136.41,145022.0
2022-08-30 14:30:00,136.42,137.15,136.09,136.78,202324.0,136.42,137.15,136.09,136.78,202324.0
2022-08-30 15:00:00,136.81,137.96,136.68,137.21,299662.0,136.81,137.96,136.68,137.21,299662.0
2022-08-30 15:30:00,137.22,137.94,136.9,137.73,431189.0,137.22,137.94,136.9,137.73,431189.0
2022-08-31 09:30:00,143.04,146.54,141.64,145.3,960371.0,143.04,146.54,141.64,145.3,960371.0
2022-08-31 10:00:00,145.23,148.57,144.91,146.72,850527.0,145.23,148.57,144.91,146.72,850527.0
2022-08-31 10:30:00,146.72,147.74,145.51,145.63,383971.0,146.72,147.74,145.51,145.63,383971.0
2022-08-31 11:00:00,145.61,145.67,144.14,144.81,305281.0,145.61,145.67,144.14,144.81,305281.0
2022-08-31 11:30:00,144.8,145.67,144.42,145.21,147584.0,144.8,145.67,144.42,145.21,147584.0
2022-08-31 12:00:00,145.26,145.94,145.02,145.58,82429.0,145.26,145.94,145.02,145.58,82429.0
2022-08-31 12:30:00,145.67,146.0,145.12,145.3,92719.0,145.67,146.0,145.12,145.3,92719.0
2022-08-31 13:00:00,145.31,145.65,144.7,145.12,65559.0,145.31,145.65,144.7,145.12,65559.0
2022-08-31 13:30:00,145.08,145.26,144.63,144.71,56188.0,145.08,145.26,144.63,144.71,56188.0
2022-08-31 14:00:00,144.68,144.96,144.12,144.15,57378.0,144.68,144.96,144.12,144.15,57378.0
2022-08-31 14:30:00,144.09,144.1,143.16,144.07,159675.0,144.09,144.1,143.16,144.07,159675.0
2022-08-31 15:00:00,144.12,144.79,144.05,144.38,70659.0,144.12,144.79,144.05,144.38,70659.0
2022-08-31 15:30:00,144.35,145.07,143.87,143.94,302387.0,144.35,145.07,143.87,143.94,302387.0
2022-09-01 09:30:00,144.15,145.91,143.26,144.4,367251.0,144.15,145.91,143.26,144.4,367251.0
2022-09-01 10:00:00,144.3,144.72,143.06,144.21,114756.0,144.3,144.72,143.06,144.21,114756.0
2022-09-01 10:30:00,144.07,144.07,141.73,141.81,99904.0,144.07,144.07,141.73,141.81,99904.0
2022-09-01 11:00:00,141.74,143.26,141.58,142.19,112745.0,141.74,143.26,141.58,142.19,112745.0
2022-09-01 11:30:00,142.28,143.32,142.08,142.25,68886.0,142.28,143.32,142.08,142.25,68886.0
2022-09-01 12:00:00,142.19,143.31,142.19,143.17,49808.0,142.19,143.31,142.19,143.17,49808.0
2022-09-01 12:30:00,143.1,143.15,142.06,142.11,27967.0,143.1,143.15,142.06,142.11,27967.0
2022-09-01 13:00:00,142.09,143.24,142.09,143.15,45216.0,142.09,143.24,142.09,143.15,45216.0
2022-09-01 13:30:00,143.08,143.14,142.45,142.45,24557.0,143.08,143.14,142.45,142.45,24557.0
2022-09-01 14:00:00,142.58,143.31,142.2,143.13,32661.0,142.58,143.31,142.2,143.13,32661.0
2022-09-01 14:30:00,143.2,143.86,142.9,142.91,57053.0,143.2,143.86,142.9,142.91,57053.0
2022-09-01 15:00:00,142.91,143.66,142.85,143.45,60134.0,142.91,143.66,142.85,143.45,60134.0
2022-09-01 15:30:00,143.45,144.61,143.39,144.48,316097.0,143.45,144.61,143.39,144.48,316097.0
2022-09-02 09:30:00,141.47,141.91,139.02,139.5,297593.0,141.47,141.91,139.02,139.5,297593.0
2022-09-02 10:00:00,139.6,141.22,139.5,141.1,94053.0,139.6,141.22,139.5,141.1,94053.0
2022-09-02 10:30:00,141.17,142.34,140.95,142.31,139407.0,141.17,142.34,140.95,142.31,139407.0
2022-09-02 11:00:00,142.3,142.51,141.95,142.39,67382.0,142.3,142.51,141.95,142.39,67382.0
2022-09-02 11:30:00,142.34,142.99,142.24,142.76,82353.0,142.34,142.99,142.24,142.76,82353.0
2022-09-02 12:00:00,142.72,142.72,141.18,141.43,54850.0,142.72,142.72,141.18,141.43,54850.0
2022-09-02 12:30:00,141.4,141.96,140.9,141.36,76513.0,141.4,141.96,140.9,141.36,76513.0
2022-09-02 13:00:00,141.3,141.36,140.23,140.35,57245.0,141.3,141.36,140.23,140.35,57245.0
2022-09-02 13:30:00,140.44,140.95,140.25,140.33,230333.0,140.44,140.95,140.25,140.33,230333.0
2022-09-02 14:00:00,140.27,140.99,140.24,140.79,84231.0,140.27,140.99,140.24,140.79,84231.0
2022-09-02 14:30:00,140.8,140.95,140.09,140.12,41039.0,140.8,140.95,140.09,140.12,41039.0
2022-09-02 15:00:00,140.12,140.69,139.81,139.96,52962.0,140.12,140.69,139.81,139.96,52962.0
2022-09-02 15:30:00,139.96,140.38,139.42,140.24,252650.0,139.96,140.38,139.42,140.24,252650.0
2022-09-06 09:30:00,136.59,137.63,135.31,137.04,300921.0,136.59,137.63,135.31,137.04,300921.0
2022-09-06 10:00:00,136.93,137.01,135.16,135.78,162269.0,136.93,137.01,135.16,135.78,162269.0
2022-09-06 10:30:00,135.77,137.36,135.62,136.62,80068.0,135.77,137.36,135.62,136.62,80068.0
2022-09-06 11:00:00,136.58,136.93,136.27,136.66,97594.0,136.58,136.93,136.27,136.66,97594.0
2022-09-06 11:30:00,136.69,137.3,136.51,136.71,62681.0,136.69,137.3,136.51,136.71,62681.0
2022-09-06 12:00:00,136.77,136.86,135.65,136.0,44506.0,136.77,136.86,135.65,136.0,44506.0
2022-09-06 12:30:00,135.94,136.39,135.7,135.9,41266.0,135.94,136.39,135.7,135.9,41266.0
2022-09-06 13:00:00,135.93,136.01,135.19,135.56,48818.0,135.93,136.01,135.19,135.56,48818.0
2022-09-06 13:30:00,135.51,136.12,135.47,135.96,37692.0,135.51,136.12,135.47,135.96,37692.0
2022-09-06 14:00:00,135.88,136.31,135.59,136.06,40061.0,135.88,136.31,135.59,136.06,40061.0
2022-09-06 14:30:00,136.08,136.17,135.56,135.71,38977.0,136.08,136.17,135.56,135.71,38977.0
2022-09-06 15:00:00,135.79,135.84,135.35,135.55,120565.0,135.79,135.84,135.35,135.55,120565.0
2022-09-06 15:30:00,135.53,135.61,134.76,134.96,225203.0,135.53,135.61,134.76,134.96,225203.0
2022-09-07 09:30:00,133.91,135.08,132.8,132.83,185524.0,133.91,135.08,132.8,132.83,185524.0
2022-09-07 10:00:00,132.84,134.81,132.68,134.57,120439.0,132.84,134.81,132.68,134.57,120439.0
2022-09-07 10:30:00,134.63,136.38,134.53,135.57,155365.0,134.63,136.38,134.53,135.57,155365.0
2022-09-07 11:00:00,135.52,135.59,134.62,134.69,61135.0,135.52,135.59,134.62,134.69,61135.0
2022-09-07 11:30:00,134.81,135.92,134.75,135.71,72873.0,134.81,135.92,134.75,135.71,72873.0
2022-09-07 12:00:00,135.72,136.23,135.56,135.64,43169.0,135.72,136.23,135.56,135.64,43169.0
2022-09-07 12:30:00,135.58,135.88,135.28,135.42,31527.0,135.58,135.88,135.28,135.42,31527.0
2022-09-07 13:00:00,135.42,135.88,135.42,135.62,32233.0,135.42,135.88,135.42,135.62,32233.0
2022-09-07 13:30:00,135.58,136.3,135.58,136.06,33759.0,135.58,136.3,135.58,136.06,33759.0
2022-09-07 14:00:00,136.03,136.66,135.9,136.66,42244.0,136.03,136.66,135.9,136.66,42244.0
2022-09-07 14:30:00,136.63,137.59,136.6,137.34,48793.0,136.63,137.59,136.6,137.34,48793.0
2022-09-07 15:00:00,137.3,137.49,136.92,137.44,60829.0,137.3,137.49,136.92,137.44,60829.0
2022-09-07 15:30:00,137.44,137.6,137.14,137.22,163764.0,137.44,137.6,137.14,137.22,163764.0
2022-09-08 09:30:00,134.0,135.79,133.67,134.96,200209.0,134.0,135.79,133.67,134.96,200209.0
2022-09-08 10:00:00,135.0,136.05,134.46,135.62,76872.0,135.0,136.05,134.46,135.62,76872.0
2022-09-08 10:30:00,135.66,136.44,135.13,135.81,109423.0,135.66,136.44,135.13,135.81,109423.0
2022-09-08 11:00:00,135.87,136.76,135.66,136.68,49248.0,135.87,136.76,135.66,136.68,49248.0
2022-09-08 11:30:00,136.56,136.67,135.28,135.28,42882.0,136.56,136.67,135.28,135.28,42882.0
2022-09-08 12:00:00,135.35,135.35,133.5,133.93,169110.0,135.35,135.35,133.5,133.93,169110.0
2022-09-08 12:30:00,133.9,135.2,133.83,135.1,98467.0,133.9,135.2,133.83,135.1,98467.0
2022-09-08 13:00:00,135.1,135.45,134.58,135.37,38071.0,135.1,135.45,134.58,135.37,38071.0
2022-09-08 13:30:00,135.36,136.0,135.09,135.52,79040.0,135.36,136.0,135.09,135.52,79040.0
2022-09-08 14:00:00,135.52,135.63,135.11,135.27,28790.0,135.52,135.63,135.11,135.27,28790.0
2022-09-08 14:30:00,135.32,135.56,135.08,135.28,26443.0,135.32,135.56,135.08,135.28,26443.0
2022-09-08 15:00:00,135.3,135.56,135.15,135.42,41593.0,135.3,135.56,135.15,135.42,41593.0
2022-09-08 15:30:00,135.38,135.89,135.11,135.87,188087.0,135.38,135.89,135.11,135.87,188087.0
2022-09-09 09:30:00,139.58,140.27,138.6,139.49,296511.0,139.58,140.27,138.6,139.49,296511.0
2022-09-09 10:00:00,139.49,139.84,138.6,139.04,174446.0,139.49,139.84,138.6,139.04,174446.0
2022-09-09 10:30:00,138.98,139.55,138.38,138.84,73915.0,138.98,139.55,138.38,138.84,73915.0
2022-09-09 11:00:00,138.84,138.97,138.46,138.97,96618.0,138.84,138.97,138.46,138.97,96618.0
2022-09-09 11:30:00,138.94,139.71,138.86,139.27,33249.0,138.94,139.71,138.86,139.27,33249.0
2022-09-09 12:00:00,139.25,139.36,138.81,139.19,22303.0,139.25,139.36,138.81,139.19,22303.0
2022-09-09 12:30:00,139.19,139.23,138.75,139.0,23257.0,139.19,139.23,138.75,139.0,23257.0
2022-09-09 13:00:00,138.99,139.19,138.65,138.73,67801.0,138.99,139.19,138.65,138.73,67801.0
2022-09-09 13:30:00,138.76,138.76,138.3,138.4,40333.0,138.76,138.76,138.3,138.4,40333.0
2022-09-09 14:00:00,138.39,138.63,138.19,138.58,26267.0,138.39,138.63,138.19,138.58,26267.0
2022-09-09 14:30:00,138.61,138.65,138.18,138.34,47940.0,138.61,138.65,138.18,138.34,47940.0
2022-09-09 15:00:00,138.3,138.44,137.86,137.96,42440.0,138.3,138.44,137.86,137.96,42440.0
2022-09-09 15:30:00,137.96,138.55,137.87,138.41,205450.0,137.96,138.55,137.87,138.41,205450.0
2022-09-12 09:30:00,138.37,138.8,137.13,138.8,159906.0,138.37,138.8,137.13,138.8,159906.0
2022-09-12 10:00:00,138.78,138.96,138.35,138.84,114056.0,138.78,138.96,138.35,138.84,114056.0
2022-09-12 10:30:00,138.87,139.66,138.25,138.34,219367.0,138.87,139.66,138.25,138.34,219367.0
2022-09-12 11:00:00,138.38,139.19,138.05,139.19,45194.0,138.38,139.19,138.05,139.19,45194.0
2022-09-12 11:30:00,139.22,140.2,139.17,139.24,142716.0,139.22,140.2,139.17,139.24,142716.0
2022-09-12 12:00:00,139.16,139.28,138.74,139.11,33897.0,139.16,139.28,138.74,139.11,33897.0
2022-09-12 12:30:00,139.15,139.87,139.15,139.78,73388.0,139.15,139.87,139.15,139.78,73388.0
2022-09-12 13:00:00,139.75,140.25,139.56,139.73,47812.0,139.75,140.25,139.56,139.73,47812.0
2022-09-12 13:30:00,139.63,139.68,139.37,139.51,28320.0,139.63,139.68,139.37,139.51,28320.0
2022-09-12 14:00:00,139.52,139.67,139.19,139.28,24839.0,139.52,139.67,139.19,139.28,24839.0
2022-09-12 14:30:00,139.26,139.46,139.19,139.37,20909.0,139.26,139.46,139.19,139.37,20909.0
2022-09-12 15:00:00,139.34,139.65,139.25,139.34,100315.0,139.34,139.65,139.25,139.34,100315.0
2022-09-12 15:30:00,139.35,139.74,139.31,139.56,147852.0,139.35,139.74,139.31,139.56,147852.0
2022-09-13 09:30:00,135.3,136.77,134.26,134.29,195923.0,135.3,136.77,134.26,134.29,195923.0
2022-09-13 10:00:00,134.33,134.67,133.55,134.62,160374.0,134.33,134.67,133.55,134.62,160374.0
2022-09-13 10:30:00,134.45,134.78,133.71,134.38,71607.0,134.45,134.78,133.71,134.38,71607.0
2022-09-13 11:00:00,134.34,134.46,133.75,133.81,75681.0,134.34,134.46,133.75,133.81,75681.0
2022-09-13 11:30:00,133.84,134.41,133.81,134.37,48761.0,133.84,134.41,133.81,134.37,48761.0
2022-09-13 12:00:00,134.43,135.06,134.28,134.69,39446.0,134.43,135.06,134.28,134.69,39446.0
2022-09-13 12:30:00,134.67,134.73,133.88,133.94,27956.0,134.67,134.73,133.88,133.94,27956.0
2022-09-13 13:00:00,133.95,134.23,133.65,134.05,33025.0,133.95,134.23,133.65,134.05,33025.0
2022-09-13 13:30:00,134.03,134.16,133.2,133.43,45045.0,134.03,134.16,133.2,133.43,45045.0
2022-09-13 14:00:00,133.41,133.67,132.53,132.59,73977.0,133.41,133.67,132.53,132.59,73977.0
2022-09-13 14:30:00,132.58,132.6,131.66,132.29,103287.0,132.58,132.6,131.66,132.29,103287.0
2022-09-13 15:00:00,132.37,132.56,131.9,131.99,84719.0,132.37,132.56,131.9,131.99,84719.0
2022-09-13 15:30:00,131.96,131.98,131.11,131.3,483717.0,131.96,131.98,131.11,131.3,483717.0
2022-09-14 09:30:00,130.81,132.06,129.71,129.88,262220.0,130.81,132.06,129.71,129.88,262220.0
2022-09-14 10:00:00,129.87,130.1,128.02,128.1,126358.0,129.87,130.1,128.02,128.1,126358.0
2022-09-14 10:30:00,128.06,129.35,127.9,128.93,137957.0,128.06,129.35,127.9,128.93,137957.0
2022-09-14 11:00:00,128.92,128.98,128.09,128.13,108335.0,128.92,128.98,128.09,128.13,108335.0
2022-09-14 11:30:00,128.15,129.36,128.06,129.29,86248.0,128.15,129.36,128.06,129.29,86248.0
2022-09-14 12:00:00,129.34,129.39,128.66,128.89,74019.0,129.34,129.39,128.66,128.89,74019.0
2022-09-14 12:30:00,128.96,129.35,128.7,129.12,44834.0,128.96,129.35,128.7,129.12,44834.0
2022-09-14 13:00:00,129.16,129.4,128.88,128.89,41628.0,129.16,129.4,128.88,128.89,41628.0
2022-09-14 13:30:00,128.91,129.05,128.03,128.29,73796.0,128.91,129.05,128.03,128.29,73796.0
2022-09-14 14:00:00,128.31,128.55,128.02,128.36,58950.0,128.31,128.55,128.02,128.36,58950.0
2022-09-14 14:30:00,128.4,128.47,127.97,128.09,57329.0,128.4,128.47,127.97,128.09,57329.0
2022-09-14 15:00:00,128.03,128.24,127.71,127.92,74417.0,128.03,128.24,127.71,127.92,74417.0
2022-09-14 15:30:00,127.95,129.0,127.78,128.71,339791.0,127.95,129.0,127.78,128.71,339791.0
2022-09-15 09:30:00,129.01,129.96,127.91,129.52,176292.0,129.01,129.96,127.91,129.52,176292.0
2022-09-15 10:00:00,129.57,130.12,128.41,128.42,90437.0,129.57,130.12,128.41,128.42,90437.0
2022-09-15 10:30:00,128.4,128.95,127.7,127.78,88237.0,128.4,128.95,127.7,127.78,88237.0
2022-09-15 11:00:00,127.75,128.21,127.38,128.01,55509.0,127.75,128.21,127.38,128.01,55509.0
2022-09-15 11:30:00,128.02,128.4,127.54,127.69,48839.0,128.02,128.4,127.54,127.69,48839.0
2022-09-15 12:00:00,127.72,127.98,127.43,127.47,36864.0,127.72,127.98,127.43,127.47,36864.0
2022-09-15 12:30:00,127.54,127.86,127.48,127.86,21024.0,127.54,127.86,127.48,127.86,21024.0
2022-09-15 13:00:00,127.91,128.85,127.91,128.73,59225.0,127.91,128.85,127.91,128.73,59225.0
2022-09-15 13:30:00,128.68,128.7,127.98,128.08,67190.0,128.68,128.7,127.98,128.08,67190.0
2022-09-15 14:00:00,128.02,128.02,127.63,127.83,52102.0,128.02,128.02,127.63,127.83,52102.0
2022-09-15 14:30:00,127.83,128.03,127.31,127.43,45123.0,127.83,128.03,127.31,127.43,45123.0
2022-09-15 15:00:00,127.41,127.52,126.59,126.66,116741.0,127.41,127.52,126.59,126.66,116741.0
2022-09-15 15:30:00,126.66,127.39,126.6,127.33,235471.0,126.66,127.39,126.6,127.33,235471.0
2022-09-16 09:30:00,123.97,124.08,122.08,122.4,318303.0,123.97,124.08,122.08,122.4,318303.0
2022-09-16 10:00:00,122.41,123.24,122.31,123.01,116276.0,122.41,123.24,122.31,123.01,116276.0
2022-09-16 10:30:00,123.03,123.53,122.3,122.32,62564.0,123.03,123.53,122.3,122.32,62564.0
2022-09-16 11:00:00,122.38,122.73,122.26,122.56,56556.0,122.38,122.73,122.26,122.56,56556.0
2022-09-16 11:30:00,122.56,122.99,122.35,122.96,58949.0,122.56,122.99,122.35,122.96,58949.0
2022-09-16 12:00:00,122.94,122.94,122.11,122.19,56687.0,122.94,122.94,122.11,122.19,56687.0
2022-09-16 12:30:00,122.2,122.92,122.12,122.79,66927.0,122.2,122.92,122.12,122.79,66927.0
2022-09-16 13:00:00,122.79,122.8,121.69,122.17,99442.0,122.79,122.8,121.69,122.17,99442.0
2022-09-16 13:30:00,122.22,122.96,122.17,122.35,78063.0,122.22,122.96,122.17,122.35,78063.0
2022-09-16 14:00:00,122.33,122.79,122.18,122.62,46157.0,122.33,122.79,122.18,122.62,46157.0
2022-09-16 14:30:00,122.6,122.61,122.11,122.48,76842.0,122.6,122.61,122.11,122.48,76842.0
2022-09-16 15:00:00,122.47,123.32,122.46,123.02,120504.0,122.47,123.32,122.46,123.02,120504.0
2022-09-16 15:30:00,123.02,124.0,122.91,123.69,330339.0,123.02,124.0,122.91,123.69,330339.0
2022-09-19 09:30:00,123.55,124.18,122.58,123.31,130922.0,123.55,124.18,122.58,123.31,130922.0
2022-09-19 10:00:00,123.25,123.5,122.59,123.14,58153.0,123.25,123.5,122.59,123.14,58153.0
2022-09-19 10:30:00,123.07,124.36,122.78,124.09,88123.0,123.07,124.36,122.78,124.09,88123.0
2022-09-19 11:00:00,124.03,124.13,123.46,123.58,53750.0,124.03,124.13,123.46,123.58,53750.0
2022-09-19 11:30:00,123.57,124.1,123.35,123.79,38366.0,123.57,124.1,123.35,123.79,38366.0
2022-09-19 12:00:00,123.83,123.89,123.52,123.82,17211.0,123.83,123.89,123.52,123.82,17211.0
2022-09-19 12:30:00,123.9,124.81,123.9,124.79,45625.0,123.9,124.81,123.9,124.79,45625.0
2022-09-19 13:00:00,124.79,125.36,124.49,125.2,30245.0,124.79,125.36,124.49,125.2,30245.0
2022-09-19 13:30:00,125.19,125.28,124.81,125.02,15295.0,125.19,125.28,124.81,125.02,15295.0
2022-09-19 14:00:00,125.0,125.42,124.86,125.35,41930.0,125.0,125.42,124.86,125.35,41930.0
2022-09-19 14:30:00,125.44,125.73,125.35,125.73,43201.0,125.44,125.73,125.35,125.73,43201.0
2022-09-19 15:00:00,125.74,125.82,125.39,125.73,48573.0,125.74,125.82,125.39,125.73,48573.0
2022-09-19 15:30:00,125.78,126.33,125.76,126.25,157843.0,125.78,126.33,125.76,126.25,157843.0
2022-09-20 09:30:00,125.83,127.49,125.58,126.84,149588.0,125.83,127.49,125.58,126.84,149588.0
2022-09-20 10:00:00,126.78,127.25,126.42,127.22,84904.0,126.78,127.25,126.42,127.22,84904.0
2022-09-20 10:30:00,127.19,127.51,126.67,126.91,80283.0,127.19,127.51,126.67,126.91,80283.0
2022-09-20 11:00:00,126.93,127.66,126.8,127.12,51647.0,126.93,127.66,126.8,127.12,51647.0
2022-09-20 11:30:00,127.09,127.18,126.55,126.92,51487.0,127.09,127.18,126.55,126.92,51487.0
2022-09-20 12:00:00,126.9,127.11,126.71,126.87,39160.0,126.9,127.11,126.71,126.87,39160.0
2022-09-20 12:30:00,126.86,126.87,126.55,126.77,23390.0,126.86,126.87,126.55,126.77,23390.0
2022-09-20 13:00:00,126.79,126.85,126.23,126.33,30438.0,126.79,126.85,126.23,126.33,30438.0
2022-09-20 13:30:00,126.32,126.53,125.89,125.99,73502.0,126.32,126.53,125.89,125.99,73502.0
2022-09-20 14:00:00,126.04,126.22,125.6,126.13,39860.0,126.04,126.22,125.6,126.13,39860.0
2022-09-20 14:30:00,126.1,126.63,125.75,126.46,38011.0,126.1,126.63,125.75,126.46,38011.0
2022-09-20 15:00:00,126.49,127.3,126.28,126.7,129758.0,126.49,127.3,126.28,126.7,129758.0
2022-09-20 15:30:00,126.53,126.78,126.07,126.09,240858.0,126.53,126.78,126.07,126.09,240858.0
2022-09-21 09:30:00,123.87,124.0,121.34,121.73,174424.0,123.87,124.0,121.34,121.73,174424.0
2022-09-21 10:00:00,121.65,122.35,121.19,122.33,68325.0,121.65,122.35,121.19,122.33,68325.0
2022-09-21 10:30:00,122.26,122.32,121.72,121.82,53077.0,122.26,122.32,121.72,121.82,53077.0
2022-09-21 11:00:00,121.84,122.45,121.71,122.28,64277.0,121.84,122.45,121.71,122.28,64277.0
2022-09-21 11:30:00,122.28,122.52,122.06,122.19,64609.0,122.28,122.52,122.06,122.19,64609.0
2022-09-21 12:00:00,122.19,122.19,121.61,122.04,33498.0,122.19,122.19,121.61,122.04,33498.0
2022-09-21 12:30:00,122.06,122.26,121.43,121.51,39656.0,122.06,122.26,121.43,121.51,39656.0
2022-09-21 13:00:00,121.51,121.6,121.14,121.37,51300.0,121.51,121.6,121.14,121.37,51300.0
2022-09-21 13:30:00,121.41,122.14,121.3,121.91,39496.0,121.41,122.14,121.3,121.91,39496.0
2022-09-21 14:00:00,121.81,121.81,120.05,121.02,97397.0,121.81,121.81,120.05,121.02,97397.0
2022-09-21 14:30:00,120.95,123.53,120.63,122.5,134600.0,120.95,123.53,120.63,122.5,134600.0
2022-09-21 15:00:00,122.59,122.72,120.83,120.89,98237.0,122.59,122.72,120.83,120.89,98237.0
2022-09-21 15:30:00,120.84,121.15,119.51,119.55,353767.0,120.84,121.15,119.51,119.55,353767.0
2022-09-22 09:30:00,121.26,123.46,120.03,120.48,280569.0,121.26,123.46,120.03,120.48,280569.0
2022-09-22 10:00:00,120.56,120.65,119.83,120.49,60038.0,120.56,120.65,119.83,120.49,60038.0
2022-09-22 10:30:00,120.47,120.92,119.91,120.0,64835.0,120.47,120.92,119.91,120.0,64835.0
2022-09-22 11:00:00,120.07,120.32,119.06,119.54,54662.0,120.07,120.32,119.06,119.54,54662.0
2022-09-22 11:30:00,119.45,119.59,119.05,119.18,47910.0,119.45,119.59,119.05,119.18,47910.0
2022-09-22 12:00:00,119.21,119.42,118.66,118.84,71691.0,119.21,119.42,118.66,118.84,71691.0
2022-09-22 12:30:00,118.8,119.24,118.56,118.9,35374.0,118.8,119.24,118.56,118.9,35374.0
2022-09-22 13:00:00,118.84,119.19,118.45,119.0,46033.0,118.84,119.19,118.45,119.0,46033.0
2022-09-22 13:30:00,119.0,119.55,119.0,119.21,23010.0,119.0,119.55,119.0,119.21,23010.0
2022-09-22 14:00:00,119.3,119.3,118.86,119.15,16550.0,119.3,119.3,118.86,119.15,16550.0
2022-09-22 14:30:00,119.11,119.37,118.76,119.11,131547.0,119.11,119.37,118.76,119.11,131547.0
2022-09-22 15:00:00,119.16,120.0,119.1,119.73,61254.0,119.16,120.0,119.1,119.73,61254.0
2022-09-22 15:30:00,119.73,119.96,118.73,118.79,231165.0,119.73,119.96,118.73,118.79,231165.0
2022-09-23 09:30:00,117.59,118.49,116.25,116.5,157517.0,117.59,118.49,116.25,116.5,157517.0
2022-09-23 10:00:00,116.62,118.34,116.05,118.26,196773.0,116.62,118.34,116.05,118.26,196773.0
2022-09-23 10:30:00,118.21,118.62,117.84,118.41,50873.0,118.21,118.62,117.84,118.41,50873.0
2022-09-23 11:00:00,118.36,118.82,117.84,117.87,69913.0,118.36,118.82,117.84,117.87,69913.0
2022-09-23 11:30:00,117.92,118.23,117.72,117.95,41112.0,117.92,118.23,117.72,117.95,41112.0
2022-09-23 12:00:00,117.92,118.42,117.75,117.81,56354.0,117.92,118.42,117.75,117.81,56354.0
2022-09-23 12:30:00,117.83,118.07,117.28,118.04,58758.0,117.83,118.07,117.28,118.04,58758.0
2022-09-23 13:00:00,118.02,118.2,117.88,117.88,35202.0,118.02,118.2,117.88,117.88,35202.0
2022-09-23 13:30:00,117.88,118.42,117.71,118.34,58211.0,117.88,118.42,117.71,118.34,58211.0
2022-09-23 14:00:00,118.33,118.77,118.05,118.68,100555.0,118.33,118.77,118.05,118.68,100555.0
2022-09-23 14:30:00,118.69,118.69,117.95,118.12,72243.0,118.69,118.69,117.95,118.12,72243.0
2022-09-23 15:00:00,118.14,118.89,118.01,118.77,153771.0,118.14,118.89,118.01,118.77,153771.0
2022-09-23 15:30:00,118.8,119.24,118.48,118.71,373424.0,118.8,119.24,118.48,118.71,373424.0
2022-09-26 09:30:00,119.27,121.14,118.58,120.35,207438.0,119.27,121.14,118.58,120.35,207438.0
2022-09-26 10:00:00,120.39,120.94,120.23,120.48,42491.0,120.39,120.94,120.23,120.48,42491.0
2022-09-26 10:30:00,120.42,120.5,120.07,120.37,72723.0,120.42,120.5,120.07,120.37,72723.0
2022-09-26 11:00:00,120.43,120.56,119.54,119.64,87999.0,120.43,120.56,119.54,119.64,87999.0
2022-09-26 11:30:00,119.64,120.08,119.55,119.86,88255.0,119.64,120.08,119.55,119.86,88255.0
2022-09-26 12:00:00,119.91,120.29,119.69,119.94,75004.0,119.91,120.29,119.69,119.94,75004.0
2022-09-26 12:30:00,119.91,120.18,119.59,120.11,86410.0,119.91,120.18,119.59,120.11,86410.0
2022-09-26 13:00:00,120.07,120.19,119.89,120.06,46986.0,120.07,120.19,119.89,120.06,46986.0
2022-09-26 13:30:00,120.1,120.25,119.75,119.75,57058.0,120.1,120.25,119.75,119.75,57058.0
2022-09-26 14:00:00,119.77,120.17,119.77,119.89,35327.0,119.77,120.17,119.77,119.89,35327.0
2022-09-26 14:30:00,119.88,120.4,119.7,120.24,117609.0,119.88,120.4,119.7,120.24,117609.0
2022-09-26 15:00:00,120.28,120.45,119.91,120.0,55812.0,120.28,120.45,119.91,120.0,55812.0
2022-09-26 15:30:00,120.0,120.24,119.39,119.46,319317.0,120.0,120.24,119.39,119.46,319317.0
2022-09-27 09:30:00,119.6,122.22,119.1,120.98,157435.0,119.6,122.22,119.1,120.98,157435.0
2022-09-27 10:00:00,121.0,121.0,119.99,120.06,75090.0,121.0,121.0,119.99,120.06,75090.0
2022-09-27 10:30:00,120.06,120.88,119.97,120.77,63765.0,120.06,120.88,119.97,120.77,63765.0
2022-09-27 11:00:00,120.84,121.0,120.15,120.24,91056.0,120.84,121.0,120.15,120.24,91056.0
2022-09-27 11:30:00,120.24,120.41,119.42,119.5,54959.0,120.24,120.41,119.42,119.5,54959.0
2022-09-27 12:00:00,119.47,119.51,118.61,119.02,54265.0,119.47,119.51,118.61,119.02,54265.0
2022-09-27 12:30:00,118.95,119.08,118.25,118.86,56963.0,118.95,119.08,118.25,118.86,56963.0
2022-09-27 13:00:00,118.85,118.96,118.34,118.57,87485.0,118.85,118.96,118.34,118.57,87485.0
2022-09-27 13:30:00,118.55,118.87,118.25,118.75,67976.0,118.55,118.87,118.25,118.75,67976.0
2022-09-27 14:00:00,118.71,119.01,118.67,118.87,33775.0,118.71,119.01,118.67,118.87,33775.0
2022-09-27 14:30:00,118.86,119.61,118.67,119.46,42130.0,118.86,119.61,118.67,119.46,42130.0
2022-09-27 15:00:00,119.45,119.5,119.03,119.09,44389.0,119.45,119.5,119.03,119.09,44389.0
2022-09-27 15:30:00,119.06,119.33,118.74,119.23,168693.0,119.06,119.33,118.74,119.23,168693.0
2022-09-28 09:30:00,116.17,119.89,116.11,119.24,263890.0,116.17,119.89,116.11,119.24,263890.0
2022-09-28 10:00:00,119.25,120.13,118.6,120.08,158981.0,119.25,120.13,118.6,120.08,158981.0
2022-09-28 10:30:00,120.04,120.5,119.94,120.06,66571.0,120.04,120.5,119.94,120.06,66571.0
2022-09-28 11:00:00,120.0,120.29,119.7,120.06,86405.0,120.0,120.29,119.7,120.06,86405.0
2022-09-28 11:30:00,120.08,120.68,119.79,120.63,135146.0,120.08,120.68,119.79,120.63,135146.0
2022-09-28 12:00:00,120.63,120.9,120.34,120.56,63558.0,120.63,120.9,120.34,120.56,63558.0
2022-09-28 12:30:00,120.6,120.66,120.0,120.23,33559.0,120.6,120.66,120.0,120.23,33559.0
2022-09-28 13:00:00,120.25,120.83,120.22,120.54,17567.0,120.25,120.83,120.22,120.54,17567.0
2022-09-28 13:30:00,120.54,120.57,119.98,120.18,28562.0,120.54,120.57,119.98,120.18,28562.0
2022-09-28 14:00:00,120.31,120.77,120.28,120.71,32922.0,120.31,120.77,120.28,120.71,32922.0
2022-09-28 14:30:00,120.72,120.83,120.6,120.74,24148.0,120.72,120.83,120.6,120.74,24148.0
2022-09-28 15:00:00,120.7,121.29,120.7,121.27,88055.0,120.7,121.29,120.7,121.27,88055.0
2022-09-28 15:30:00,121.26,121.91,121.26,121.4,245265.0,121.26,121.91,121.26,121.4,245265.0
2022-09-29 09:30:00,117.14,119.12,116.37,117.11,338252.0,117.14,119.12,116.37,117.11,338252.0
2022-09-29 10:00:00,117.14,117.43,116.4,117.07,233779.0,117.14,117.43,116.4,117.07,233779.0
2022-09-29 10:30:00,117.05,118.02,116.59,117.95,197971.0,117.05,118.02,116.59,117.95,197971.0
2022-09-29 11:00:00,117.93,118.62,117.67,118.09,176381.0,117.93,118.62,117.67,118.09,176381.0
2022-09-29 11:30:00,118.09,118.75,117.83,118.73,99958.0,118.09,118.75,117.83,118.73,99958.0
2022-09-29 12:00:00,118.73,118.8,117.67,117.81,75014.0,118.73,118.8,117.67,117.81,75014.0
2022-09-29 12:30:00,117.8,117.92,117.5,117.54,54412.0,117.8,117.92,117.5,117.54,54412.0
2022-09-29 13:00:00,117.51,118.03,117.46,117.76,39255.0,117.51,118.03,117.46,117.76,39255.0
2022-09-29 13:30:00,117.72,118.0,117.41,117.55,59104.0,117.72,118.0,117.41,117.55,59104.0
2022-09-29 14:00:00,117.57,117.62,116.74,117.34,100857.0,117.57,117.62,116.74,117.34,100857.0
2022-09-29 14:30:00,117.37,117.59,117.0,117.14,45384.0,117.37,117.59,117.0,117.14,45384.0
2022-09-29 15:00:00,117.13,118.18,117.13,117.93,131934.0,117.13,118.18,117.13,117.93,131934.0
2022-09-29 15:30:00,117.92,118.62,117.43,117.7,360070.0,117.92,118.62,117.43,117.7,360070.0
2022-09-30 09:30:00,115.28,118.85,115.16,118.25,348409.0,115.28,118.85,115.16,118.25,348409.0
2022-09-30 10:00:00,118.3,118.9,118.04,118.88,153849.0,118.3,118.9,118.04,118.88,153849.0
2022-09-30 10:30:00,118.89,120.17,118.78,120.14,130602.0,118.89,120.17,118.78,120.14,130602.0
2022-09-30 11:00:00,120.22,120.37,119.99,120.16,69818.0,120.22,120.37,119.99,120.16,69818.0
2022-09-30 11:30:00,120.17,120.3,119.57,119.7,62953.0,120.17,120.3,119.57,119.7,62953.0
2022-09-30 12:00:00,119.66,119.77,119.12,119.41,42179.0,119.66,119.77,119.12,119.41,42179.0
2022-09-30 12:30:00,119.41,119.78,119.35,119.44,55112.0,119.41,119.78,119.35,119.44,55112.0
2022-09-30 13:00:00,119.42,119.53,119.09,119.43,44271.0,119.42,119.53,119.09,119.43,44271.0
2022-09-30 13:30:00,119.43,119.46,118.65,118.9,60485.0,119.43,119.46,118.65,118.9,60485.0
2022-09-30 14:00:00,118.89,119.31,118.69,119.29,74559.0,118.89,119.31,118.69,119.29,74559.0
2022-09-30 14:30:00,119.33,119.57,118.8,118.89,69008.0,119.33,119.57,118.8,118.89,69008.0
2022-09-30 15:00:00,118.9,119.4,118.79,118.95,93549.0,118.9,119.4,118.79,118.95,93549.0
2022-09-30 15:30:00,118.97,119.14,117.44,117.52,356917.0,118.97,119.14,117.44,117.52,356917.0
2022-10-03 09:30:00,117.2,117.87,116.0,117.29,120862.0,117.2,117.87,116.0,117.29,120862.0
2022-10-03 10:00:00,117.6,119.03,117.6,118.89,126983.0,117.6,119.03,117.6,118.89,126983.0
2022-10-03 10:30:00,118.88,119.2,118.45,118.56,80002.0,118.88,119.2,118.45,118.56,80002.0
2022-10-03 11:00:00,118.56,118.57,117.81,118.03,63622.0,118.56,118.57,117.81,118.03,63622.0
2022-10-03 11:30:00,118.14,118.84,118.11,118.61,18650.0,118.14,118.84,118.11,118.61,18650.0
2022-10-03 12:00:00,118.69,119.24,118.65,119.06,35512.0,118.69,119.24,118.65,119.06,35512.0
2022-10-03 12:30:00,119.06,119.3,118.71,119.22,24263.0,119.06,119.3,118.71,119.22,24263.0
2022-10-03 13:00:00,119.24,119.62,119.14,119.47,17731.0,119.24,119.62,119.14,119.47,17731.0
2022-10-03 13:30:00,119.45,119.84,119.43,119.74,22213.0,119.45,119.84,119.43,119.74,22213.0
2022-10-03 14:00:00,119.76,120.02,119.72,119.95,28920.0,119.76,120.02,119.72,119.95,28920.0
2022-10-03 14:30:00,119.9,119.94,119.66,119.66,25957.0,119.9,119.94,119.66,119.66,25957.0
2022-10-03 15:00:00,119.69,119.96,119.58,119.78,50282.0,119.69,119.96,119.58,119.78,50282.0
2022-10-03 15:30:00,119.76,120.02,119.48,119.48,247430.0,119.76,120.02,119.48,119.48,247430.0
2022-10-04 09:30:00,121.5,124.26,121.45,123.85,238721.0,121.5,124.26,121.45,123.85,238721.0
2022-10-04 10:00:00,123.94,124.22,122.74,123.56,162019.0,123.94,124.22,122.74,123.56,162019.0
2022-10-04 10:30:00,123.39,125.13,123.03,124.63,83770.0,123.39,125.13,123.03,124.63,83770.0
2022-10-04 11:00:00,124.56,124.77,123.92,124.19,96471.0,124.56,124.77,123.92,124.19,96471.0
2022-10-04 11:30:00,124.18,124.4,123.87,124.28,81122.0,124.18,124.4,123.87,124.28,81122.0
2022-10-04 12:00:00,124.2,124.39,123.43,123.63,48001.0,124.2,124.39,123.43,123.63,48001.0
2022-10-04 12:30:00,123.59,123.66,122.31,122.51,53178.0,123.59,123.66,122.31,122.51,53178.0
2022-10-04 13:00:00,122.48,122.63,121.81,122.51,36141.0,122.48,122.63,121.81,122.51,36141.0
2022-10-04 13:30:00,122.55,123.22,122.52,123.15,42362.0,122.55,123.22,122.52,123.15,42362.0
2022-10-04 14:00:00,123.17,123.29,123.0,123.01,30467.0,123.17,123.29,123.0,123.01,30467.0
2022-10-04 14:30:00,123.02,123.17,122.75,122.96,35542.0,123.02,123.17,122.75,122.96,35542.0
2022-10-04 15:00:00,122.9,122.98,122.37,122.62,45349.0,122.9,122.98,122.37,122.62,45349.0
2022-10-04 15:30:00,122.62,123.4,122.39,123.34,282100.0,122.62,123.4,122.39,123.34,282100.0
2022-10-05 09:30:00,124.22,125.23,123.12,123.58,139510.0,124.22,125.23,123.12,123.58,139510.0
2022-10-05 10:00:00,123.52,123.63,121.53,121.59,56057.0,123.52,123.63,121.53,121.59,56057.0
2022-10-05 10:30:00,121.5,121.88,121.19,121.37,58915.0,121.5,121.88,121.19,121.37,58915.0
2022-10-05 11:00:00,121.39,121.67,120.9,121.48,60232.0,121.39,121.67,120.9,121.48,60232.0
2022-10-05 11:30:00,121.45,122.06,121.45,121.8,33317.0,121.45,122.06,121.45,121.8,33317.0
2022-10-05 12:00:00,121.83,122.72,121.63,122.19,29517.0,121.83,122.72,121.63,122.19,29517.0
2022-10-05 12:30:00,122.17,122.54,122.07,122.44,24302.0,122.17,122.54,122.07,122.44,24302.0
2022-10-05 13:00:00,122.39,122.75,122.26,122.51,15431.0,122.39,122.75,122.26,122.51,15431.0
2022-10-05 13:30:00,122.43,122.5,122.18,122.32,23464.0,122.43,122.5,122.18,122.32,23464.0
2022-10-05 14:00:00,122.32,122.7,122.3,122.55,25682.0,122.32,122.7,122.3,122.55,25682.0
2022-10-05 14:30:00,122.54,123.15,122.45,123.14,28647.0,122.54,123.15,122.45,123.14,28647.0
2022-10-05 15:00:00,123.27,123.99,123.2,123.67,54437.0,123.27,123.99,123.2,123.67,54437.0
2022-10-05 15:30:00,123.67,123.85,123.05,123.23,189714.0,123.67,123.85,123.05,123.23,189714.0
2022-10-06 09:30:00,123.74,125.0,123.43,123.43,100191.0,123.74,125.0,123.43,123.43,100191.0
2022-10-06 10:00:00,123.43,123.47,122.44,122.56,37150.0,123.43,123.47,122.44,122.56,37150.0
2022-10-06 10:30:00,122.53,123.42,122.33,123.41,25944.0,122.53,123.42,122.33,123.41,25944.0
2022-10-06 11:00:00,123.4,123.57,122.78,123.5,37373.0,123.4,123.57,122.78,123.5,37373.0
2022-10-06 11:30:00,123.39,124.3,123.2,123.34,32357.0,123.39,124.3,123.2,123.34,32357.0
2022-10-06 12:00:00,123.27,123.61,122.94,123.61,23793.0,123.27,123.61,122.94,123.61,23793.0
2022-10-06 12:30:00,123.56,123.78,123.44,123.46,16162.0,123.56,123.78,123.44,123.46,16162.0
2022-10-06 13:00:00,123.54,123.78,123.31,123.67,11512.0,123.54,123.78,123.31,123.67,11512.0
2022-10-06 13:30:00,123.48,123.74,123.28,123.55,17634.0,123.48,123.74,123.28,123.55,17634.0
2022-10-06 14:00:00,123.55,123.65,123.09,123.1,11101.0,123.55,123.65,123.09,123.1,11101.0
2022-10-06 14:30:00,123.09,123.27,122.64,122.99,17037.0,123.09,123.27,122.64,122.99,17037.0
2022-10-06 15:00:00,122.99,123.21,122.88,123.13,15941.0,122.99,123.21,122.88,123.13,15941.0
2022-10-06 15:30:00,123.1,123.15,122.63,122.64,83806.0,123.1,123.15,122.63,122.64,83806.0
2022-10-07 09:30:00,120.11,121.89,119.89,119.98,120332.0,120.11,121.89,119.89,119.98,120332.0
2022-10-07 10:00:00,120.17,120.55,119.9,120.32,34844.0,120.17,120.55,119.9,120.32,34844.0
2022-10-07 10:30:00,120.35,120.57,120.02,120.23,53406.0,120.35,120.57,120.02,120.23,53406.0
2022-10-07 11:00:00,120.36,120.44,119.67,119.99,45024.0,120.36,120.44,119.67,119.99,45024.0
2022-10-07 11:30:00,120.02,120.14,119.46,119.67,36117.0,120.02,120.14,119.46,119.67,36117.0
2022-10-07 12:00:00,119.68,119.97,119.23,119.23,66665.0,119.68,119.97,119.23,119.23,66665.0
2022-10-07 12:30:00,119.11,119.71,119.08,119.61,160428.0,119.11,119.71,119.08,119.61,160428.0
2022-10-07 13:00:00,119.63,120.03,119.48,119.97,67443.0,119.63,120.03,119.48,119.97,67443.0
2022-10-07 13:30:00,119.92,120.28,119.81,120.18,25161.0,119.92,120.28,119.81,120.18,25161.0
2022-10-07 14:00:00,120.16,120.53,120.07,120.17,35325.0,120.16,120.53,120.07,120.17,35325.0
2022-10-07 14:30:00,120.19,120.26,119.75,119.87,61957.0,120.19,120.26,119.75,119.87,61957.0
2022-10-07 15:00:00,119.83,120.0,119.29,119.37,63151.0,119.83,120.0,119.29,119.37,63151.0
2022-10-07 15:30:00,119.38,120.49,119.21,120.49,288125.0,119.38,120.49,119.21,120.49,288125.0
2022-10-10 09:30:00,118.38,118.74,116.19,117.27,183373.0,118.38,118.74,116.19,117.27,183373.0
2022-10-10 10:00:00,116.81,117.1,116.21,116.65,66561.0,116.81,117.1,116.21,116.65,66561.0
2022-10-10 10:30:00,116.61,116.65,114.43,114.67,169288.0,116.61,116.65,114.43,114.67,169288.0
2022-10-10 11:00:00,114.65,115.09,114.35,114.6,36800.0,114.65,115.09,114.35,114.6,36800.0
2022-10-10 11:30:00,114.64,114.98,114.08,114.87,47787.0,114.64,114.98,114.08,114.87,47787.0
2022-10-10 12:00:00,114.95,114.95,114.08,114.15,34770.0,114.95,114.95,114.08,114.15,34770.0
2022-10-10 12:30:00,114.21,114.78,114.11,114.55,41815.0,114.21,114.78,114.11,114.55,41815.0
2022-10-10 13:00:00,114.52,114.87,114.28,114.81,23461.0,114.52,114.87,114.28,114.81,23461.0
2022-10-10 13:30:00,114.77,115.75,114.77,115.4,31637.0,114.77,115.75,114.77,115.4,31637.0
2022-10-10 14:00:00,115.46,115.46,114.97,115.2,22194.0,115.46,115.46,114.97,115.2,22194.0
2022-10-10 14:30:00,115.11,115.65,115.11,115.41,31584.0,115.11,115.65,115.11,115.41,31584.0
2022-10-10 15:00:00,115.45,115.89,115.27,115.41,41134.0,115.45,115.89,115.27,115.41,41134.0
2022-10-10 15:30:00,115.42,115.64,114.97,115.04,170503.0,115.42,115.64,114.97,115.04,170503.0
2022-10-11 09:30:00,111.72,112.28,107.41,107.44,329195.0,111.72,112.28,107.41,107.44,329195.0
2022-10-11 10:00:00,107.41,108.74,107.19,108.36,163056.0,107.41,108.74,107.19,108.36,163056.0
2022-10-11 10:30:00,108.34,109.69,107.93,108.14,130216.0,108.34,109.69,107.93,108.14,130216.0
2022-10-11 11:00:00,108.08,109.63,108.07,109.42,95503.0,108.08,109.63,108.07,109.42,95503.0
2022-10-11 11:30:00,109.46,110.83,109.43,110.64,84722.0,109.46,110.83,109.43,110.64,84722.0
2022-10-11 12:00:00,110.65,110.65,109.9,110.1,66628.0,110.65,110.65,109.9,110.1,66628.0
2022-10-11 12:30:00,110.13,110.76,109.99,110.16,39530.0,110.13,110.76,109.99,110.16,39530.0
2022-10-11 13:00:00,110.12,110.19,109.41,109.46,44820.0,110.12,110.19,109.41,109.46,44820.0
2022-10-11 13:30:00,109.43,109.52,108.74,108.96,60047.0,109.43,109.52,108.74,108.96,60047.0
2022-10-11 14:00:00,108.99,109.15,108.64,109.08,53339.0,108.99,109.15,108.64,109.08,53339.0
2022-10-11 14:30:00,109.09,109.2,107.94,108.06,72750.0,109.09,109.2,107.94,108.06,72750.0
2022-10-11 15:00:00,108.0,108.28,107.83,108.19,111944.0,108.0,108.28,107.83,108.19,111944.0
2022-10-11 15:30:00,108.19,108.74,107.96,108.66,257303.0,108.19,108.74,107.96,108.66,257303.0
2022-10-12 09:30:00,107.72,110.32,106.72,109.04,256025.0,107.72,110.32,106.72,109.04,256025.0
2022-10-12 10:00:00,109.04,109.44,107.95,108.34,62115.0,109.04,109.44,107.95,108.34,62115.0
2022-10-12 10:30:00,108.36,108.58,107.63,107.72,56476.0,108.36,108.58,107.63,107.72,56476.0
2022-10-12 11:00:00,107.61,108.2,107.2,108.0,39451.0,107.61,108.2,107.2,108.0,39451.0
2022-10-12 11:30:00,108.0,108.25,107.36,107.56,120492.0,108.0,108.25,107.36,107.56,120492.0
2022-10-12 12:00:00,107.56,107.62,106.74,106.85,63646.0,107.56,107.62,106.74,106.85,63646.0
2022-10-12 12:30:00,106.87,107.49,106.38,107.26,63250.0,106.87,107.49,106.38,107.26,63250.0
2022-10-12 13:00:00,107.26,107.5,107.03,107.39,26944.0,107.26,107.5,107.03,107.39,26944.0
2022-10-12 13:30:00,107.37,107.4,107.09,107.29,22484.0,107.37,107.4,107.09,107.29,22484.0
2022-10-12 14:00:00,107.44,107.84,107.27,107.64,51346.0,107.44,107.84,107.27,107.64,51346.0
2022-10-12 14:30:00,107.66,107.92,107.55,107.61,48815.0,107.66,107.92,107.55,107.61,48815.0
2022-10-12 15:00:00,107.55,107.83,107.25,107.55,63687.0,107.55,107.83,107.25,107.55,63687.0
2022-10-12 15:30:00,107.53,107.81,107.43,107.47,203405.0,107.53,107.81,107.43,107.47,203405.0
2022-10-13 09:30:00,102.51,102.75,100.28,100.91,470396.0,102.51,102.75,100.28,100.91,470396.0
2022-10-13 10:00:00,100.93,102.58,100.4,101.31,307843.0,100.93,102.58,100.4,101.31,307843.0
2022-10-13 10:30:00,101.25,102.41,100.9,102.13,91879.0,101.25,102.41,100.9,102.13,91879.0
2022-10-13 11:00:00,102.1,105.0,101.67,104.55,218693.0,102.1,105.0,101.67,104.55,218693.0
2022-10-13 11:30:00,104.58,106.03,104.2,105.11,136924.0,104.58,106.03,104.2,105.11,136924.0
2022-10-13 12:00:00,105.06,105.37,103.77,103.79,86484.0,105.06,105.37,103.77,103.79,86484.0
2022-10-13 12:30:00,103.83,104.66,103.5,104.42,71352.0,103.83,104.66,103.5,104.42,71352.0
2022-10-13 13:00:00,104.51,106.55,104.51,106.5,149686.0,104.51,106.55,104.51,106.5,149686.0
2022-10-13 13:30:00,106.56,107.29,106.56,106.91,176768.0,106.56,107.29,106.56,106.91,176768.0
2022-10-13 14:00:00,106.86,107.18,106.59,106.68,112536.0,106.86,107.18,106.59,106.68,112536.0
2022-10-13 14:30:00,106.71,107.33,106.55,107.26,116475.0,106.71,107.33,106.55,107.26,116475.0
2022-10-13 15:00:00,107.25,107.58,106.9,107.28,83665.0,107.25,107.58,106.9,107.28,83665.0
2022-10-13 15:30:00,107.27,107.61,107.08,107.12,220297.0,107.27,107.61,107.08,107.12,220297.0
2022-10-14 09:30:00,106.92,107.39,104.1,104.3,302829.0,106.92,107.39,104.1,104.3,302829.0
2022-10-14 10:00:00,104.2,104.21,101.99,102.36,218393.0,104.2,104.21,101.99,102.36,218393.0
2022-10-14 10:30:00,102.38,102.66,101.34,102.39,186064.0,102.38,102.66,101.34,102.39,186064.0
2022-10-14 11:00:00,102.42,102.86,101.84,102.5,106846.0,102.42,102.86,101.84,102.5,106846.0
2022-10-14 11:30:00,102.49,102.58,101.6,101.6,130285.0,102.49,102.58,101.6,101.6,130285.0
2022-10-14 12:00:00,101.56,101.89,101.03,101.72,125754.0,101.56,101.89,101.03,101.72,125754.0
2022-10-14 12:30:00,101.7,101.95,101.16,101.27,98318.0,101.7,101.95,101.16,101.27,98318.0
2022-10-14 13:00:00,101.27,101.46,101.05,101.35,58349.0,101.27,101.46,101.05,101.35,58349.0
2022-10-14 13:30:00,101.39,101.98,101.39,101.79,112251.0,101.39,101.98,101.39,101.79,112251.0
2022-10-14 14:00:00,101.84,101.84,101.1,101.35,110131.0,101.84,101.84,101.1,101.35,110131.0
2022-10-14 14:30:00,101.34,101.73,101.31,101.57,54815.0,101.34,101.73,101.31,101.57,54815.0
2022-10-14 15:00:00,101.58,101.68,100.56,100.68,214112.0,101.58,101.68,100.56,100.68,214112.0
2022-10-14 15:30:00,100.65,100.89,100.05,100.29,478699.0,100.65,100.89,100.05,100.29,478699.0
2022-10-17 09:30:00,101.64,103.12,101.6,102.15,241606.0,101.64,103.12,101.6,102.15,241606.0
2022-10-17 10:00:00,102.19,103.5,101.75,102.68,157044.0,102.19,103.5,101.75,102.68,157044.0
2022-10-17 10:30:00,102.67,103.68,102.44,102.77,128157.0,102.67,103.68,102.44,102.77,128157.0
2022-10-17 11:00:00,102.86,102.95,102.35,102.89,84541.0,102.86,102.95,102.35,102.89,84541.0
2022-10-17 11:30:00,102.9,103.62,102.67,103.34,192240.0,102.9,103.62,102.67,103.34,192240.0
2022-10-17 12:00:00,103.4,103.87,103.28,103.41,72673.0,103.4,103.87,103.28,103.41,72673.0
2022-10-17 12:30:00,103.4,103.53,102.85,102.88,47654.0,103.4,103.53,102.85,102.88,47654.0
2022-10-17 13:00:00,102.83,102.92,102.54,102.73,57304.0,102.83,102.92,102.54,102.73,57304.0
2022-10-17 13:30:00,102.71,102.83,102.56,102.64,33129.0,102.71,102.83,102.56,102.64,33129.0
2022-10-17 14:00:00,102.61,102.77,101.89,102.04,86641.0,102.61,102.77,101.89,102.04,86641.0
2022-10-17 14:30:00,102.07,102.4,101.46,101.66,107403.0,102.07,102.4,101.46,101.66,107403.0
2022-10-17 15:00:00,101.65,102.19,101.42,102.18,122425.0,101.65,102.19,101.42,102.18,122425.0
2022-10-17 15:30:00,102.17,102.25,101.58,101.88,399626.0,102.17,102.25,101.58,101.88,399626.0
2022-10-18 09:30:00,104.19,106.19,104.17,104.51,311265.0,104.19,106.19,104.17,104.51,311265.0
2022-10-18 10:00:00,104.61,104.73,101.63,101.64,185227.0,104.61,104.73,101.63,101.64,185227.0
2022-10-18 10:30:00,101.63,101.88,100.41,101.83,314755.0,101.63,101.88,100.41,101.83,314755.0
2022-10-18 11:00:00,101.82,102.14,101.1,101.55,138040.0,101.82,102.14,101.1,101.55,138040.0
2022-10-18 11:30:00,101.56,102.0,101.23,101.6,62454.0,101.56,102.0,101.23,101.6,62454.0
2022-10-18 12:00:00,101.58,102.78,101.19,102.61,78802.0,101.58,102.78,101.19,102.61,78802.0
2022-10-18 12:30:00,102.62,103.15,102.52,102.77,33609.0,102.62,103.15,102.52,102.77,33609.0
2022-10-18 13:00:00,102.81,102.82,102.14,102.65,19783.0,102.81,102.82,102.14,102.65,19783.0
2022-10-18 13:30:00,102.69,103.27,102.67,103.13,38135.0,102.69,103.27,102.67,103.13,38135.0
2022-10-18 14:00:00,103.09,103.09,102.37,102.58,37274.0,103.09,103.09,102.37,102.58,37274.0
2022-10-18 14:30:00,102.62,102.62,101.7,102.01,37398.0,102.62,102.62,101.7,102.01,37398.0
2022-10-18 15:00:00,102.01,102.04,101.64,101.91,35497.0,102.01,102.04,101.64,101.91,35497.0
2022-10-18 15:30:00,101.91,102.49,101.91,102.35,159478.0,101.91,102.49,101.91,102.35,159478.0
2022-10-19 09:30:00,99.09,100.8,97.8,97.96,413751.0,99.09,100.8,97.8,97.96,413751.0
2022-10-19 10:00:00,97.94,99.61,97.85,99.39,302055.0,97.94,99.61,97.85,99.39,302055.0
2022-10-19 10:30:00,99.41,99.43,97.41,97.53,330436.0,99.41,99.43,97.41,97.53,330436.0
2022-10-19 11:00:00,97.54,97.81,96.53,97.05,319708.0,97.54,97.81,96.53,97.05,319708.0
2022-10-19 11:30:00,97.09,97.26,96.83,96.89,103758.0,97.09,97.26,96.83,96.89,103758.0
2022-10-19 12:00:00,96.86,96.94,96.23,96.35,142233.0,96.86,96.94,96.23,96.35,142233.0
2022-10-19 12:30:00,96.29,96.45,95.91,95.96,127205.0,96.29,96.45,95.91,95.96,127205.0
2022-10-19 13:00:00,95.93,95.93,95.14,95.22,155702.0,95.93,95.93,95.14,95.22,155702.0
2022-10-19 13:30:00,95.19,95.44,95.1,95.37,117746.0,95.19,95.44,95.1,95.37,117746.0
2022-10-19 14:00:00,95.39,95.63,94.9,94.92,225503.0,95.39,95.63,94.9,94.92,225503.0
2022-10-19 14:30:00,94.9,94.95,93.2,93.22,525443.0,94.9,94.95,93.2,93.22,525443.0
2022-10-19 15:00:00,93.21,93.24,92.15,92.18,816209.0,93.21,93.24,92.15,92.18,816209.0
2022-10-19 15:30:00,92.19,93.28,91.8,93.27,1240973.0,92.19,93.28,91.8,93.27,1240973.0
2022-10-20 09:30:00,93.5,96.12,92.88,95.75,701215.0,93.5,96.12,92.88,95.75,701215.0
2022-10-20 10:00:00,95.72,97.68,95.55,96.33,511969.0,95.72,97.68,95.55,96.33,511969.0
2022-10-20 10:30:00,96.33,96.55,95.11,95.19,248710.0,96.33,96.55,95.11,95.19,248710.0
2022-10-20 11:00:00,95.2,95.23,94.36,94.73,206254.0,95.2,95.23,94.36,94.73,206254.0
2022-10-20 11:30:00,94.74,94.8,94.1,94.12,166259.0,94.74,94.8,94.1,94.12,166259.0
2022-10-20 12:00:00,94.13,94.33,93.09,93.13,199728.0,94.13,94.33,93.09,93.13,199728.0
2022-10-20 12:30:00,93.13,93.3,92.64,93.28,192872.0,93.13,93.3,92.64,93.28,192872.0
2022-10-20 13:00:00,93.34,93.48,92.86,92.95,178436.0,93.34,93.48,92.86,92.95,178436.0
2022-10-20 13:30:00,92.9,92.92,92.07,92.52,148767.0,92.9,92.92,92.07,92.52,148767.0
2022-10-20 14:00:00,92.52,92.67,91.94,92.03,103495.0,92.52,92.67,91.94,92.03,103495.0
2022-10-20 14:30:00,92.0,93.3,91.95,93.12,168696.0,92.0,93.3,91.95,93.12,168696.0
2022-10-20 15:00:00,93.13,93.18,92.52,92.64,127719.0,93.13,93.18,92.52,92.64,127719.0
2022-10-20 15:30:00,92.66,93.45,92.35,93.4,604692.0,92.66,93.45,92.35,93.4,604692.0
2022-10-21 09:30:00,91.01,92.05,88.21,90.61,794365.0,91.01,92.05,88.21,90.61,794365.0
2022-10-21 10:00:00,90.7,91.75,90.27,90.37,353217.0,90.7,91.75,90.27,90.37,353217.0
2022-10-21 10:30:00,90.34,91.0,90.02,90.38,252598.0,90.34,91.0,90.02,90.38,252598.0
2022-10-21 11:00:00,90.3,90.89,90.0,90.72,195477.0,90.3,90.89,90.0,90.72,195477.0
2022-10-21 11:30:00,90.7,91.06,90.22,90.65,145860.0,90.7,91.06,90.22,90.65,145860.0
2022-10-21 12:00:00,90.69,91.54,90.54,90.55,137566.0,90.69,91.54,90.54,90.55,137566.0
2022-10-21 12:30:00,90.57,91.14,90.5,91.02,79981.0,90.57,91.14,90.5,91.02,79981.0
2022-10-21 13:00:00,90.96,91.28,90.44,90.65,116050.0,90.96,91.28,90.44,90.65,116050.0
2022-10-21 13:30:00,90.65,90.8,90.05,90.52,386435.0,90.65,90.8,90.05,90.52,386435.0
2022-10-21 14:00:00,90.52,90.86,89.96,90.12,259520.0,90.52,90.86,89.96,90.12,259520.0
2022-10-21 14:30:00,90.13,90.35,89.98,90.23,218549.0,90.13,90.35,89.98,90.23,218549.0
2022-10-21 15:00:00,90.27,91.1,90.09,91.1,247951.0,90.27,91.1,90.09,91.1,247951.0
2022-10-21 15:30:00,91.09,91.58,91.03,91.23,531067.0,91.09,91.58,91.03,91.23,531067.0
2022-10-24 09:30:00,78.68,79.01,74.25,74.37,2970637.0,78.68,79.01,74.25,74.37,2970637.0
2022-10-24 10:00:00,74.36,76.09,73.58,74.31,1499495.0,74.36,76.09,73.58,74.31,1499495.0
2022-10-24 10:30:00,74.31,76.95,73.59,76.39,1173422.0,74.31,76.95,73.59,76.39,1173422.0
2022-10-24 11:00:00,76.42,78.46,75.63,77.79,1084912.0,76.42,78.46,75.63,77.79,1084912.0
2022-10-24 11:30:00,77.74,79.17,77.3,78.74,982343.0,77.74,79.17,77.3,78.74,982343.0
2022-10-24 12:00:00,78.75,79.2,78.05,78.62,462352.0,78.75,79.2,78.05,78.62,462352.0
2022-10-24 12:30:00,78.64,79.18,78.46,78.9,309191.0,78.64,79.18,78.46,78.9,309191.0
2022-10-24 13:00:00,78.89,78.9,77.79,77.84,311473.0,78.89,78.9,77.79,77.84,311473.0
2022-10-24 13:30:00,77.87,77.9,77.21,77.47,521567.0,77.87,77.9,77.21,77.47,521567.0
2022-10-24 14:00:00,77.46,77.88,77.11,77.15,272891.0,77.46,77.88,77.11,77.15,272891.0
2022-10-24 14:30:00,77.15,77.99,76.94,77.83,412171.0,77.15,77.99,76.94,77.83,412171.0
2022-10-24 15:00:00,77.85,79.68,77.85,79.53,830176.0,77.85,79.68,77.85,79.53,830176.0
2022-10-24 15:30:00,79.52,80.23,79.37,79.8,1226050.0,79.52,80.23,79.37,79.8,1226050.0
2022-10-25 09:30:00,82.46,83.87,82.0,82.52,995504.0,82.46,83.87,82.0,82.52,995504.0
2022-10-25 10:00:00,82.53,82.7,81.24,81.63,840698.0,82.53,82.7,81.24,81.63,840698.0
2022-10-25 10:30:00,81.64,82.0,80.42,80.58,357585.0,81.64,82.0,80.42,80.58,357585.0
2022-10-25 11:00:00,80.53,81.65,80.44,81.48,323719.0,80.53,81.65,80.44,81.48,323719.0
2022-10-25 11:30:00,81.5,81.75,81.08,81.21,219506.0,81.5,81.75,81.08,81.21,219506.0
2022-10-25 12:00:00,81.2,81.7,80.92,81.67,186317.0,81.2,81.7,80.92,81.67,186317.0
2022-10-25 12:30:00,81.63,81.75,80.95,81.04,119897.0,81.63,81.75,80.95,81.04,119897.0
2022-10-25 13:00:00,81.02,81.55,80.92,81.14,89595.0,81.02,81.55,80.92,81.14,89595.0
2022-10-25 13:30:00,81.11,81.31,80.61,80.74,125200.0,81.11,81.31,80.61,80.74,125200.0
2022-10-25 14:00:00,80.74,81.39,80.73,81.29,90988.0,80.74,81.39,80.73,81.29,90988.0
2022-10-25 14:30:00,81.29,81.33,80.82,81.03,103625.0,81.29,81.33,80.82,81.03,103625.0
2022-10-25 15:00:00,81.01,81.48,80.96,81.47,135051.0,81.01,81.48,80.96,81.47,135051.0
2022-10-25 15:30:00,81.47,81.68,81.18,81.21,392186.0,81.47,81.68,81.18,81.21,392186.0
2022-10-26 09:30:00,81.32,83.38,80.58,82.26,531168.0,81.32,83.38,80.58,82.26,531168.0
2022-10-26 10:00:00,82.29,85.58,82.28,85.33,643629.0,82.29,85.58,82.28,85.33,643629.0
2022-10-26 10:30:00,85.28,86.56,84.89,84.89,416832.0,85.28,86.56,84.89,84.89,416832.0
2022-10-26 11:00:00,84.93,85.78,84.92,84.95,224733.0,84.93,85.78,84.92,84.95,224733.0
2022-10-26 11:30:00,84.99,85.1,84.46,84.62,200357.0,84.99,85.1,84.46,84.62,200357.0
2022-10-26 12:00:00,84.65,85.88,84.62,85.76,239970.0,84.65,85.88,84.62,85.76,239970.0
2022-10-26 12:30:00,85.72,86.12,84.5,84.7,161432.0,85.72,86.12,84.5,84.7,161432.0
2022-10-26 13:00:00,84.7,85.1,84.46,84.57,131901.0,84.7,85.1,84.46,84.57,131901.0
2022-10-26 13:30:00,84.58,85.23,84.55,84.97,96211.0,84.58,85.23,84.55,84.97,96211.0
2022-10-26 14:00:00,84.95,85.27,84.8,84.92,104556.0,84.95,85.27,84.8,84.92,104556.0
2022-10-26 14:30:00,84.92,84.92,84.34,84.51,129776.0,84.92,84.92,84.34,84.51,129776.0
2022-10-26 15:00:00,84.49,84.49,83.92,84.25,176214.0,84.49,84.49,83.92,84.25,176214.0
2022-10-26 15:30:00,84.26,84.53,84.05,84.23,463572.0,84.26,84.53,84.05,84.23,463572.0
2022-10-27 09:30:00,81.85,83.19,80.88,81.71,414132.0,81.85,83.19,80.88,81.71,414132.0
2022-10-27 10:00:00,81.7,82.97,81.03,82.97,266974.0,81.7,82.97,81.03,82.97,266974.0
2022-10-27 10:30:00,82.93,83.33,82.43,82.93,148408.0,82.93,83.33,82.43,82.93,148408.0
2022-10-27 11:00:00,82.9,84.05,82.75,83.6,164876.0,82.9,84.05,82.75,83.6,164876.0
2022-10-27 11:30:00,83.61,83.83,82.3,82.31,140004.0,83.61,83.83,82.3,82.31,140004.0
2022-10-27 12:00:00,82.31,82.74,82.0,82.12,158237.0,82.31,82.74,82.0,82.12,158237.0
2022-10-27 12:30:00,82.12,82.76,82.1,82.54,60902.0,82.12,82.76,82.1,82.54,60902.0
2022-10-27 13:00:00,82.54,82.9,82.42,82.59,55830.0,82.54,82.9,82.42,82.59,55830.0
2022-10-27 13:30:00,82.62,82.65,82.27,82.3,57863.0,82.62,82.65,82.27,82.3,57863.0
2022-10-27 14:00:00,82.31,82.53,82.23,82.44,138749.0,82.31,82.53,82.23,82.44,138749.0
2022-10-27 14:30:00,82.43,82.55,81.75,81.89,78125.0,82.43,82.55,81.75,81.89,78125.0
2022-10-27 15:00:00,81.95,81.97,81.26,81.3,121672.0,81.95,81.97,81.26,81.3,121672.0
2022-10-27 15:30:00,81.31,81.51,80.88,80.94,352435.0,81.31,81.51,80.88,80.94,352435.0
2022-10-28 09:30:00,79.34,79.45,77.81,78.46,456599.0,79.34,79.45,77.81,78.46,456599.0
2022-10-28 10:00:00,78.49,78.86,77.1,77.98,372659.0,78.49,78.86,77.1,77.98,372659.0
2022-10-28 10:30:00,77.93,78.18,77.15,77.72,275305.0,77.93,78.18,77.15,77.72,275305.0
2022-10-28 11:00:00,77.8,78.44,77.45,77.63,256370.0,77.8,78.44,77.45,77.63,256370.0
2022-10-28 11:30:00,77.62,77.9,77.39,77.6,113466.0,77.62,77.9,77.39,77.6,113466.0
2022-10-28 12:00:00,77.61,77.88,77.05,77.51,168560.0,77.61,77.88,77.05,77.51,168560.0
2022-10-28 12:30:00,77.51,77.95,77.45,77.7,90885.0,77.51,77.95,77.45,77.7,90885.0
2022-10-28 13:00:00,77.72,77.86,77.54,77.58,96469.0,77.72,77.86,77.54,77.58,96469.0
2022-10-28 13:30:00,77.59,77.77,77.39,77.77,129215.0,77.59,77.77,77.39,77.77,129215.0
2022-10-28 14:00:00,77.77,78.33,77.7,77.81,122466.0,77.77,78.33,77.7,77.81,122466.0
2022-10-28 14:30:00,77.79,78.44,77.72,78.41,127741.0,77.79,78.44,77.72,78.41,127741.0
2022-10-28 15:00:00,78.4,78.6,78.26,78.35,226923.0,78.4,78.6,78.26,78.35,226923.0
2022-10-28 15:30:00,78.34,78.67,78.1,78.55,569631.0,78.34,78.67,78.1,78.55,569631.0
2022-10-31 09:30:00,77.5,78.08,76.05,76.88,694873.0,77.5,78.08,76.05,76.88,694873.0
2022-10-31 10:00:00,76.89,77.7,76.5,76.87,417654.0,76.89,77.7,76.5,76.87,417654.0
2022-10-31 10:30:00,76.8,77.71,76.44,77.56,163746.0,76.8,77.71,76.44,77.56,163746.0
2022-10-31 11:00:00,77.57,78.42,77.57,78.34,183003.0,77.57,78.42,77.57,78.34,183003.0
2022-10-31 11:30:00,78.31,78.42,77.54,77.67,148135.0,78.31,78.42,77.54,77.67,148135.0
2022-10-31 12:00:00,77.64,77.73,77.18,77.26,133234.0,77.64,77.73,77.18,77.26,133234.0
2022-10-31 12:30:00,77.26,77.26,76.61,76.81,107792.0,77.26,77.26,76.61,76.81,107792.0
2022-10-31 13:00:00,76.78,77.2,76.72,77.2,89943.0,76.78,77.2,76.72,77.2,89943.0
2022-10-31 13:30:00,77.19,77.59,77.09,77.38,104639.0,77.19,77.59,77.09,77.38,104639.0
2022-10-31 14:00:00,77.36,77.37,77.06,77.17,78569.0,77.36,77.37,77.06,77.17,78569.0
2022-10-31 14:30:00,77.16,77.38,77.06,77.21,104624.0,77.16,77.38,77.06,77.21,104624.0
2022-10-31 15:00:00,77.19,77.19,76.86,77.13,112945.0,77.19,77.19,76.86,77.13,112945.0
2022-10-31 15:30:00,77.11,77.29,76.49,76.56,547027.0,77.11,77.29,76.49,76.56,547027.0
2022-11-01 09:30:00,81.63,82.63,80.41,81.15,735664.0,81.63,82.63,80.41,81.15,735664.0
2022-11-01 10:00:00,81.24,81.67,79.8,81.21,339484.0,81.24,81.67,79.8,81.21,339484.0
2022-11-01 10:30:00,81.26,81.67,80.31,80.66,198458.0,81.26,81.67,80.31,80.66,198458.0
2022-11-01 11:00:00,80.81,81.67,80.47,81.61,199898.0,80.81,81.67,80.47,81.61,199898.0
2022-11-01 11:30:00,81.61,81.81,81.18,81.38,113162.0,81.61,81.81,81.18,81.38,113162.0
2022-11-01 12:00:00,81.37,81.8,81.05,81.2,154929.0,81.37,81.8,81.05,81.2,154929.0
2022-11-01 12:30:00,81.17,81.21,80.51,80.78,120795.0,81.17,81.21,80.51,80.78,120795.0
2022-11-01 13:00:00,80.81,81.2,80.57,80.79,94813.0,80.81,81.2,80.57,80.79,94813.0
2022-11-01 13:30:00,80.81,80.81,80.3,80.44,130212.0,80.81,80.81,80.3,80.44,130212.0
2022-11-01 14:00:00,80.48,80.59,80.34,80.51,49438.0,80.48,80.59,80.34,80.51,49438.0
2022-11-01 14:30:00,80.52,80.53,79.42,79.63,208262.0,80.52,80.53,79.42,79.63,208262.0
2022-11-01 15:00:00,79.6,79.64,78.81,78.89,149855.0,79.6,79.64,78.81,78.89,149855.0
2022-11-01 15:30:00,78.88,79.05,78.13,78.22,550412.0,78.88,79.05,78.13,78.22,550412.0
2022-11-02 09:30:00,79.96,80.5,78.33,79.9,502326.0,79.96,80.5,78.33,79.9,502326.0
2022-11-02 10:00:00,79.99,80.04,78.59,78.74,134855.0,79.99,80.04,78.59,78.74,134855.0
2022-11-02 10:30:00,78.77,78.93,78.35,78.46,113111.0,78.77,78.93,78.35,78.46,113111.0
2022-11-02 11:00:00,78.49,78.56,78.1,78.49,113705.0,78.49,78.56,78.1,78.49,113705.0
2022-11-02 11:30:00,78.48,78.75,78.19,78.65,137700.0,78.48,78.75,78.19,78.65,137700.0
2022-11-02 12:00:00,78.63,79.03,78.49,79.01,127605.0,78.63,79.03,78.49,79.01,127605.0
2022-11-02 12:30:00,78.99,79.42,78.84,79.28,177589.0,78.99,79.42,78.84,79.28,177589.0
2022-11-02 13:00:00,79.25,79.52,78.97,79.09,86177.0,79.25,79.52,78.97,79.09,86177.0
2022-11-02 13:30:00,79.13,79.49,79.08,79.35,48432.0,79.13,79.49,79.08,79.35,48432.0
2022-11-02 14:00:00,79.35,80.86,79.08,80.86,255698.0,79.35,80.86,79.08,80.86,255698.0
2022-11-02 14:30:00,80.83,81.25,79.39,79.84,288123.0,80.83,81.25,79.39,79.84,288123.0
2022-11-02 15:00:00,79.82,80.75,78.43,78.71,261895.0,79.82,80.75,78.43,78.71,261895.0
2022-11-02 15:30:00,78.71,78.71,77.84,78.11,732364.0,78.71,78.71,77.84,78.11,732364.0
2022-11-03 09:30:00,76.18,77.93,75.91,76.06,278433.0,76.18,77.93,75.91,76.06,278433.0
2022-11-03 10:00:00,76.06,77.27,75.75,77.17,152539.0,76.06,77.27,75.75,77.17,152539.0
2022-11-03 10:30:00,77.13,79.8,76.98,79.45,250695.0,77.13,79.8,76.98,79.45,250695.0
2022-11-03 11:00:00,79.36,80.09,78.44,78.44,271006.0,79.36,80.09,78.44,78.44,271006.0
2022-11-03 11:30:00,78.43,79.49,78.32,79.31,83083.0,78.43,79.49,78.32,79.31,83083.0
2022-11-03 12:00:00,79.31,79.71,78.93,78.97,83311.0,79.31,79.71,78.93,78.97,83311.0
2022-11-03 12:30:00,78.93,79.28,78.67,79.12,75652.0,78.93,79.28,78.67,79.12,75652.0
2022-11-03 13:00:00,79.12,79.15,78.8,78.89,48633.0,79.12,79.15,78.8,78.89,48633.0
2022-11-03 13:30:00,78.87,78.95,78.67,78.74,28693.0,78.87,78.95,78.67,78.74,28693.0
2022-11-03 14:00:00,78.73,78.96,78.73,78.76,36923.0,78.73,78.96,78.73,78.76,36923.0
2022-11-03 14:30:00,78.68,78.9,78.5,78.56,63324.0,78.68,78.9,78.5,78.56,63324.0
2022-11-03 15:00:00,78.58,78.58,78.15,78.32,87896.0,78.58,78.58,78.15,78.32,87896.0
2022-11-03 15:30:00,78.31,78.6,78.1,78.13,291751.0,78.31,78.6,78.1,78.13,291751.0
2022-11-04 09:30:00,85.17,87.03,82.85,85.31,936716.0,85.17,87.03,82.85,85.31,936716.0
2022-11-04 10:00:00,85.19,85.57,84.14,84.78,199776.0,85.19,85.57,84.14,84.78,199776.0
2022-11-04 10:30:00,84.77,85.25,84.0,84.18,157333.0,84.77,85.25,84.0,84.18,157333.0
2022-11-04 11:00:00,84.19,84.77,84.03,84.58,78801.0,84.19,84.77,84.03,84.58,78801.0
2022-11-04 11:30:00,84.58,84.84,84.03,84.08,98990.0,84.58,84.84,84.03,84.08,98990.0
2022-11-04 12:00:00,84.14,84.68,83.45,84.49,132451.0,84.14,84.68,83.45,84.49,132451.0
2022-11-04 12:30:00,84.44,84.6,83.82,84.08,86915.0,84.44,84.6,83.82,84.08,86915.0
2022-11-04 13:00:00,84.08,84.43,83.88,84.23,90661.0,84.08,84.43,83.88,84.23,90661.0
2022-11-04 13:30:00,84.25,84.34,83.51,83.66,95606.0,84.25,84.34,83.51,83.66,95606.0
2022-11-04 14:00:00,83.65,84.14,83.33,84.11,87187.0,83.65,84.14,83.33,84.11,87187.0
2022-11-04 14:30:00,84.15,84.82,84.07,84.82,90740.0,84.15,84.82,84.07,84.82,90740.0
2022-11-04 15:00:00,84.85,85.38,84.7,85.29,94900.0,84.85,85.38,84.7,85.29,94900.0
2022-11-04 15:30:00,85.31,85.38,84.84,85.22,492372.0,85.31,85.38,84.84,85.22,492372.0
2022-11-07 09:30:00,87.52,88.7,85.65,86.37,332658.0,87.52,88.7,85.65,86.37,332658.0
2022-11-07 10:00:00,86.31,86.97,85.3,85.56,161756.0,86.31,86.97,85.3,85.56,161756.0
2022-11-07 10:30:00,85.6,86.24,85.34,85.97,135576.0,85.6,86.24,85.34,85.97,135576.0
2022-11-07 11:00:00,85.98,85.98,85.06,85.4,72551.0,85.98,85.98,85.06,85.4,72551.0
2022-11-07 11:30:00,85.45,85.51,84.28,84.3,106441.0,85.45,85.51,84.28,84.3,106441.0
2022-11-07 12:00:00,84.33,84.73,84.14,84.46,81358.0,84.33,84.73,84.14,84.46,81358.0
2022-11-07 12:30:00,84.48,84.71,84.35,84.57,38737.0,84.48,84.71,84.35,84.57,38737.0
2022-11-07 13:00:00,84.56,84.83,84.4,84.7,37093.0,84.56,84.83,84.4,84.7,37093.0
2022-11-07 13:30:00,84.73,85.08,84.6,85.05,35883.0,84.73,85.08,84.6,85.05,35883.0
2022-11-07 14:00:00,85.06,85.76,85.05,85.63,80820.0,85.06,85.76,85.05,85.63,80820.0
2022-11-07 14:30:00,85.62,85.99,85.6,85.73,74650.0,85.62,85.99,85.6,85.73,74650.0
2022-11-07 15:00:00,85.74,85.93,85.61,85.66,55289.0,85.74,85.93,85.61,85.66,55289.0
2022-11-07 15:30:00,85.64,85.71,84.95,85.06,320472.0,85.64,85.71,84.95,85.06,320472.0
2022-11-08 09:30:00,84.7,84.89,82.81,83.57,233581.0,84.7,84.89,82.81,83.57,233581.0
2022-11-08 10:00:00,83.56,84.28,83.54,83.87,118500.0,83.56,84.28,83.54,83.87,118500.0
2022-11-08 10:30:00,83.78,84.56,83.75,84.26,62178.0,83.78,84.56,83.75,84.26,62178.0
2022-11-08 11:00:00,84.3,85.34,84.11,85.32,104536.0,84.3,85.34,84.11,85.32,104536.0
2022-11-08 11:30:00,85.34,85.75,85.02,85.34,128724.0,85.34,85.75,85.02,85.34,128724.0
2022-11-08 12:00:00,85.35,85.82,85.18,85.82,42702.0,85.35,85.82,85.18,85.82,42702.0
2022-11-08 12:30:00,85.76,85.94,85.54,85.83,75745.0,85.76,85.94,85.54,85.83,75745.0
2022-11-08 13:00:00,85.83,86.12,85.01,85.16,93040.0,85.83,86.12,85.01,85.16,93040.0
2022-11-08 13:30:00,85.04,85.49,84.84,85.09,42859.0,85.04,85.49,84.84,85.09,42859.0
2022-11-08 14:00:00,85.05,85.33,84.06,84.1,108227.0,85.05,85.33,84.06,84.1,108227.0
2022-11-08 14:30:00,84.12,84.75,83.89,84.53,50877.0,84.12,84.75,83.89,84.53,50877.0
2022-11-08 15:00:00,84.53,85.21,84.5,85.15,42576.0,84.53,85.21,84.5,85.15,42576.0
2022-11-08 15:30:00,85.11,85.42,85.0,85.19,211619.0,85.11,85.42,85.0,85.19,211619.0
2022-11-09 09:30:00,81.06,81.4,79.59,80.37,578936.0,81.06,81.4,79.59,80.37,578936.0
2022-11-09 10:00:00,80.34,81.21,80.34,80.42,162489.0,80.34,81.21,80.34,80.42,162489.0
2022-11-09 10:30:00,80.41,80.56,79.84,80.07,131181.0,80.41,80.56,79.84,80.07,131181.0
2022-11-09 11:00:00,80.13,80.76,80.02,80.55,102947.0,80.13,80.76,80.02,80.55,102947.0
2022-11-09 11:30:00,80.53,80.69,80.16,80.26,60514.0,80.53,80.69,80.16,80.26,60514.0
2022-11-09 12:00:00,80.33,80.45,80.01,80.12,68988.0,80.33,80.45,80.01,80.12,68988.0
2022-11-09 12:30:00,80.19,80.24,79.84,80.02,47430.0,80.19,80.24,79.84,80.02,47430.0
2022-11-09 13:00:00,80.06,80.21,79.34,79.39,91958.0,80.06,80.21,79.34,79.39,91958.0
2022-11-09 13:30:00,79.38,79.41,79.05,79.39,51668.0,79.38,79.41,79.05,79.39,51668.0
2022-11-09 14:00:00,79.43,79.65,79.38,79.45,67225.0,79.43,79.65,79.38,79.45,67225.0
2022-11-09 14:30:00,79.47,79.47,78.86,79.21,96193.0,79.47,79.47,78.86,79.21,96193.0
2022-11-09 15:00:00,79.18,79.69,79.13,79.58,103440.0,79.18,79.69,79.13,79.58,103440.0
2022-11-09 15:30:00,79.58,79.65,79.27,79.48,439821.0,79.58,79.65,79.27,79.48,439821.0
2022-11-10 09:30:00,83.78,84.41,82.29,84.34,658287.0,83.78,84.41,82.29,84.34,658287.0
2022-11-10 10:00:00,84.34,84.58,83.77,84.11,168611.0,84.34,84.58,83.77,84.11,168611.0
2022-11-10 10:30:00,84.14,84.14,83.11,84.08,98325.0,84.14,84.14,83.11,84.08,98325.0
2022-11-10 11:00:00,84.13,84.88,83.72,84.05,163545.0,84.13,84.88,83.72,84.05,163545.0
2022-11-10 11:30:00,84.06,85.04,84.06,85.04,107670.0,84.06,85.04,84.06,85.04,107670.0
2022-11-10 12:00:00,85.01,85.48,84.81,84.81,78057.0,85.01,85.48,84.81,84.81,78057.0
2022-11-10 12:30:00,84.86,84.94,84.58,84.74,45475.0,84.86,84.94,84.58,84.74,45475.0
2022-11-10 13:00:00,84.68,85.25,84.65,84.93,41249.0,84.68,85.25,84.65,84.93,41249.0
2022-11-10 13:30:00,85.0,85.5,84.94,85.49,43590.0,85.0,85.5,84.94,85.49,43590.0
2022-11-10 14:00:00,85.45,85.57,85.2,85.45,56627.0,85.45,85.57,85.2,85.45,56627.0
2022-11-10 14:30:00,85.46,85.74,85.4,85.62,86139.0,85.46,85.74,85.4,85.62,86139.0
2022-11-10 15:00:00,85.59,85.9,85.32,85.8,135910.0,85.59,85.9,85.32,85.8,135910.0
2022-11-10 15:30:00,85.81,86.22,85.6,86.05,362978.0,85.81,86.22,85.6,86.05,362978.0
2022-11-11 09:30:00,88.76,88.83,86.5,87.32,561560.0,88.76,88.83,86.5,87.32,561560.0
2022-11-11 10:00:00,87.27,88.77,87.06,88.71,159225.0,87.27,88.77,87.06,88.71,159225.0
2022-11-11 10:30:00,88.74,88.77,87.94,88.68,128732.0,88.74,88.77,87.94,88.68,128732.0
2022-11-11 11:00:00,88.66,89.06,87.95,87.98,222967.0,88.66,89.06,87.95,87.98,222967.0
2022-11-11 11:30:00,87.95,88.2,87.62,88.1,167680.0,87.95,88.2,87.62,88.1,167680.0
2022-11-11 12:00:00,87.98,88.19,87.63,88.12,68579.0,87.98,88.19,87.63,88.12,68579.0
2022-11-11 12:30:00,88.13,88.38,87.82,88.3,108892.0,88.13,88.38,87.82,88.3,108892.0
2022-11-11 13:00:00,88.3,88.65,88.21,88.61,78893.0,88.3,88.65,88.21,88.61,78893.0
2022-11-11 13:30:00,88.65,88.83,88.5,88.71,94104.0,88.65,88.83,88.5,88.71,94104.0
2022-11-11 14:00:00,88.7,88.79,88.17,88.61,107235.0,88.7,88.79,88.17,88.61,107235.0
2022-11-11 14:30:00,88.61,89.43,88.56,89.36,123404.0,88.61,89.43,88.56,89.36,123404.0
2022-11-11 15:00:00,89.32,89.43,88.97,89.42,132399.0,89.32,89.43,88.97,89.42,132399.0
2022-11-11 15:30:00,89.43,89.92,89.34,89.54,346474.0,89.43,89.92,89.34,89.54,346474.0
2022-11-14 09:30:00,91.18,92.45,89.47,90.27,267451.0,91.18,92.45,89.47,90.27,267451.0
2022-11-14 10:00:00,90.36,91.6,90.35,91.17,172132.0,90.36,91.6,90.35,91.17,172132.0
2022-11-14 10:30:00,91.11,91.5,90.56,91.39,235458.0,91.11,91.5,90.56,91.39,235458.0
2022-11-14 11:00:00,91.45,92.25,91.32,91.83,234121.0,91.45,92.25,91.32,91.83,234121.0
2022-11-14 11:30:00,91.79,92.6,91.38,91.38,117844.0,91.79,92.6,91.38,91.38,117844.0
2022-11-14 12:00:00,91.34,92.07,91.31,91.64,101137.0,91.34,92.07,91.31,91.64,101137.0
2022-11-14 12:30:00,91.6,91.81,91.43,91.49,51220.0,91.6,91.81,91.43,91.49,51220.0
2022-11-14 13:00:00,91.46,91.94,91.36,91.87,57645.0,91.46,91.94,91.36,91.87,57645.0
2022-11-14 13:30:00,91.86,92.35,91.83,92.2,42307.0,91.86,92.35,91.83,92.2,42307.0
2022-11-14 14:00:00,92.23,92.55,91.98,92.52,55232.0,92.23,92.55,91.98,92.52,55232.0
2022-11-14 14:30:00,92.52,92.7,92.24,92.61,87906.0,92.52,92.7,92.24,92.61,87906.0
2022-11-14 15:00:00,92.61,92.82,92.1,92.48,114628.0,92.61,92.82,92.1,92.48,114628.0
2022-11-14 15:30:00,92.47,92.51,91.41,91.46,281800.0,92.47,92.51,91.41,91.46,281800.0
2022-11-15 09:30:00,97.63,98.85,96.18,97.56,756323.0,97.63,98.85,96.18,97.56,756323.0
2022-11-15 10:00:00,97.56,98.32,96.6,98.06,307694.0,97.56,98.32,96.6,98.06,307694.0
2022-11-15 10:30:00,98.11,99.45,98.02,98.72,319614.0,98.11,99.45,98.02,98.72,319614.0
2022-11-15 11:00:00,98.7,100.17,98.2,99.75,290973.0,98.7,100.17,98.2,99.75,290973.0
2022-11-15 11:30:00,99.75,100.92,99.75,100.82,256801.0,99.75,100.92,99.75,100.82,256801.0
2022-11-15 12:00:00,100.81,101.82,100.48,101.19,272709.0,100.81,101.82,100.48,101.19,272709.0
2022-11-15 12:30:00,101.2,101.51,100.9,101.06,137006.0,101.2,101.51,100.9,101.06,137006.0
2022-11-15 13:00:00,101.12,101.26,99.57,99.67,289641.0,101.12,101.26,99.57,99.67,289641.0
2022-11-15 13:30:00,99.68,99.79,98.41,98.54,224581.0,99.68,99.79,98.41,98.54,224581.0
2022-11-15 14:00:00,98.57,99.6,97.92,99.56,190739.0,98.57,99.6,97.92,99.56,190739.0
2022-11-15 14:30:00,99.6,100.05,99.24,100.01,138830.0,99.6,100.05,99.24,100.01,138830.0
2022-11-15 15:00:00,99.97,100.35,99.81,99.98,140618.0,99.97,100.35,99.81,99.98,140618.0
2022-11-15 15:30:00,99.98,100.2,99.66,99.76,452024.0,99.98,100.2,99.66,99.76,452024.0
2022-11-16 09:30:00,98.69,98.84,95.62,96.09,427182.0,98.69,98.84,95.62,96.09,427182.0
2022-11-16 10:00:00,96.09,96.81,95.53,95.63,178301.0,96.09,96.81,95.53,95.63,178301.0
2022-11-16 10:30:00,95.6,95.94,94.32,94.46,207937.0,95.6,95.94,94.32,94.46,207937.0
2022-11-16 11:00:00,94.52,95.19,94.46,94.97,100889.0,94.52,95.19,94.46,94.97,100889.0
2022-11-16 11:30:00,94.97,95.13,94.54,94.55,52557.0,94.97,95.13,94.54,94.55,52557.0
2022-11-16 12:00:00,94.59,94.67,94.04,94.62,74182.0,94.59,94.67,94.04,94.62,74182.0
2022-11-16 12:30:00,94.65,95.71,94.64,95.39,113610.0,94.65,95.71,94.64,95.39,113610.0
2022-11-16 13:00:00,95.38,95.5,94.93,95.08,54674.0,95.38,95.5,94.93,95.08,54674.0
2022-11-16 13:30:00,95.06,95.15,94.74,94.92,53933.0,95.06,95.15,94.74,94.92,53933.0
2022-11-16 14:00:00,94.93,95.12,94.63,94.84,69110.0,94.93,95.12,94.63,94.84,69110.0
2022-11-16 14:30:00,94.82,95.01,94.59,94.86,52374.0,94.82,95.01,94.59,94.86,52374.0
2022-11-16 15:00:00,94.87,95.05,94.62,94.63,72410.0,94.87,95.05,94.62,94.63,72410.0
2022-11-16 15:30:00,94.62,94.91,94.45,94.75,258886.0,94.62,94.91,94.45,94.75,258886.0
2022-11-17 09:30:00,91.52,96.75,91.41,95.51,531088.0,91.52,96.75,91.41,95.51,531088.0
2022-11-17 10:00:00,95.55,98.17,95.47,97.85,219560.0,95.55,98.17,95.47,97.85,219560.0
2022-11-17 10:30:00,97.83,99.43,97.74,97.85,220694.0,97.83,99.43,97.74,97.85,220694.0
2022-11-17 11:00:00,97.92,98.66,97.66,98.41,142253.0,97.92,98.66,97.66,98.41,142253.0
2022-11-17 11:30:00,98.38,99.55,98.22,99.27,183857.0,98.38,99.55,98.22,99.27,183857.0
2022-11-17 12:00:00,99.31,99.53,98.87,98.89,90560.0,99.31,99.53,98.87,98.89,90560.0
2022-11-17 12:30:00,98.86,99.36,98.38,99.26,48999.0,98.86,99.36,98.38,99.26,48999.0
2022-11-17 13:00:00,99.38,99.66,99.13,99.26,57476.0,99.38,99.66,99.13,99.26,57476.0
2022-11-17 13:30:00,99.27,99.82,99.23,99.69,52202.0,99.27,99.82,99.23,99.69,52202.0
2022-11-17 14:00:00,99.72,99.89,98.65,98.66,76020.0,99.72,99.89,98.65,98.66,76020.0
2022-11-17 14:30:00,98.64,99.02,98.43,98.87,80609.0,98.64,99.02,98.43,98.87,80609.0
2022-11-17 15:00:00,98.87,99.29,98.46,98.67,104606.0,98.87,99.29,98.46,98.67,104606.0
2022-11-17 15:30:00,98.66,99.66,98.61,99.62,252883.0,98.66,99.66,98.61,99.62,252883.0
2022-11-18 09:30:00,95.61,97.96,95.0,97.81,544081.0,95.61,97.96,95.0,97.81,544081.0
2022-11-18 10:00:00,97.84,97.94,96.1,96.55,155772.0,97.84,97.94,96.1,96.55,155772.0
2022-11-18 10:30:00,96.55,96.75,96.03,96.19,89495.0,96.55,96.75,96.03,96.19,89495.0
2022-11-18 11:00:00,96.19,96.73,95.94,96.17,70239.0,96.19,96.73,95.94,96.17,70239.0
2022-11-18 11:30:00,96.19,96.69,96.07,96.29,53218.0,96.19,96.69,96.07,96.29,53218.0
2022-11-18 12:00:00,96.29,96.34,95.48,95.84,83315.0,96.29,96.34,95.48,95.84,83315.0
2022-11-18 12:30:00,95.82,96.11,95.77,96.07,31399.0,95.82,96.11,95.77,96.07,31399.0
2022-11-18 13:00:00,96.08,96.32,96.0,96.17,37120.0,96.08,96.32,96.0,96.17,37120.0
2022-11-18 13:30:00,96.18,96.18,95.77,96.05,56938.0,96.18,96.18,95.77,96.05,56938.0
2022-11-18 14:00:00,96.03,96.31,95.94,95.97,48480.0,96.03,96.31,95.94,95.97,48480.0
2022-11-18 14:30:00,95.98,96.11,95.66,96.06,62967.0,95.98,96.11,95.66,96.06,62967.0
2022-11-18 15:00:00,96.11,96.48,96.06,96.47,63124.0,96.11,96.48,96.06,96.47,63124.0
2022-11-18 15:30:00,96.48,96.64,95.88,95.88,290195.0,96.48,96.64,95.88,95.88,290195.0
2022-11-21 09:30:00,94.0,95.38,92.94,94.65,329451.0,94.0,95.38,92.94,94.65,329451.0
2022-11-21 10:00:00,94.68,95.09,94.13,94.99,112912.0,94.68,95.09,94.13,94.99,112912.0
2022-11-21 10:30:00,94.96,95.57,93.76,93.79,142135.0,94.96,95.57,93.76,93.79,142135.0
2022-11-21 11:00:00,93.83,94.39,93.65,93.95,83914.0,93.83,94.39,93.65,93.95,83914.0
2022-11-21 11:30:00,93.91,94.41,93.54,93.67,95799.0,93.91,94.41,93.54,93.67,95799.0
2022-11-21 12:00:00,93.64,94.25,93.64,93.82,56323.0,93.64,94.25,93.64,93.82,56323.0
2022-11-21 12:30:00,93.81,94.19,93.73,93.73,54842.0,93.81,94.19,93.73,93.73,54842.0
2022-11-21 13:00:00,93.73,94.46,93.7,94.37,72668.0,93.73,94.46,93.7,94.37,72668.0
2022-11-21 13:30:00,94.34,94.59,94.17,94.36,108092.0,94.34,94.59,94.17,94.36,108092.0
2022-11-21 14:00:00,94.37,94.52,94.21,94.46,60959.0,94.37,94.52,94.21,94.46,60959.0
2022-11-21 14:30:00,94.44,94.87,94.28,94.74,79281.0,94.44,94.87,94.28,94.74,79281.0
2022-11-21 15:00:00,94.77,94.97,94.47,94.61,90047.0,94.77,94.97,94.47,94.61,90047.0
2022-11-21 15:30:00,94.58,94.93,94.15,94.52,371872.0,94.58,94.93,94.15,94.52,371872.0
2022-11-22 09:30:00,93.04,97.95,92.65,93.18,682564.0,93.04,97.95,92.65,93.18,682564.0
2022-11-22 10:00:00,93.28,93.95,92.77,92.95,344834.0,93.28,93.95,92.77,92.95,344834.0
2022-11-22 10:30:00,92.99,94.77,91.88,94.47,388634.0,92.99,94.77,91.88,94.47,388634.0
2022-11-22 11:00:00,94.44,95.47,94.06,94.43,142792.0,94.44,95.47,94.06,94.43,142792.0
2022-11-22 11:30:00,94.44,95.24,94.06,95.05,118707.0,94.44,95.24,94.06,95.05,118707.0
2022-11-22 12:00:00,95.12,95.32,94.6,94.79,83714.0,95.12,95.32,94.6,94.79,83714.0
2022-11-22 12:30:00,94.81,95.23,94.8,95.14,55181.0,94.81,95.23,94.8,95.14,55181.0
2022-11-22 13:00:00,95.13,95.72,94.92,95.69,61367.0,95.13,95.72,94.92,95.69,61367.0
2022-11-22 13:30:00,95.72,95.97,95.17,95.23,53569.0,95.72,95.97,95.17,95.23,53569.0
2022-11-22 14:00:00,95.17,95.21,94.54,94.9,93371.0,95.17,95.21,94.54,94.9,93371.0
2022-11-22 14:30:00,94.87,95.18,94.74,95.06,63156.0,94.87,95.18,94.74,95.06,63156.0
2022-11-22 15:00:00,95.08,95.12,94.55,94.78,101652.0,95.08,95.12,94.55,94.78,101652.0
2022-11-22 15:30:00,94.79,95.39,94.79,95.09,216057.0,94.79,95.39,94.79,95.09,216057.0
2022-11-23 09:30:00,95.96,98.58,95.85,98.5,601995.0,95.96,98.58,95.85,98.5,601995.0
2022-11-23 10:00:00,98.54,98.68,97.39,97.83,210320.0,98.54,98.68,97.39,97.83,210320.0
2022-11-23 10:30:00,97.81,97.83,96.76,96.94,159032.0,97.81,97.83,96.76,96.94,159032.0
2022-11-23 11:00:00,96.97,96.97,95.55,95.77,163385.0,96.97,96.97,95.55,95.77,163385.0
2022-11-23 11:30:00,95.8,96.16,95.27,95.42,124340.0,95.8,96.16,95.27,95.42,124340.0
2022-11-23 12:00:00,95.45,96.06,95.35,95.73,73748.0,95.45,96.06,95.35,95.73,73748.0
2022-11-23 12:30:00,95.8,95.97,95.58,95.7,71357.0,95.8,95.97,95.58,95.7,71357.0
2022-11-23 13:00:00,95.7,96.12,95.61,96.05,68033.0,95.7,96.12,95.61,96.05,68033.0
2022-11-23 13:30:00,96.07,96.2,95.84,96.04,62697.0,96.07,96.2,95.84,96.04,62697.0
2022-11-23 14:00:00,96.05,97.23,95.9,96.76,120482.0,96.05,97.23,95.9,96.76,120482.0
2022-11-23 14:30:00,96.75,97.23,96.54,96.95,95496.0,96.75,97.23,96.54,96.95,95496.0
2022-11-23 15:00:00,96.96,97.41,96.75,97.12,131802.0,96.96,97.41,96.75,97.12,131802.0
2022-11-23 15:30:00,97.13,97.63,96.85,97.07,393983.0,97.13,97.63,96.85,97.07,393983.0
2022-11-25 09:30:00,93.51,95.41,93.5,94.56,390559.0,93.51,95.41,93.5,94.56,390559.0
2022-11-25 10:00:00,94.56,95.13,94.16,94.3,146925.0,94.56,95.13,94.16,94.3,146925.0
2022-11-25 10:30:00,94.22,94.7,94.16,94.18,100027.0,94.22,94.7,94.16,94.18,100027.0
2022-11-25 11:00:00,94.17,94.53,93.53,93.55,133667.0,94.17,94.53,93.53,93.55,133667.0
2022-11-25 11:30:00,93.56,94.03,93.3,93.34,147142.0,93.56,94.03,93.3,93.34,147142.0
2022-11-25 12:00:00,93.34,93.64,93.11,93.64,143765.0,93.34,93.64,93.11,93.64,143765.0
2022-11-25 12:30:00,93.61,93.74,93.3,93.35,248413.0,93.61,93.74,93.3,93.35,248413.0
2022-11-28 09:30:00,92.81,96.63,92.75,96.26,372867.0,92.81,96.63,92.75,96.26,372867.0
2022-11-28 10:00:00,96.26,97.13,95.71,95.91,168848.0,96.26,97.13,95.71,95.91,168848.0
2022-11-28 10:30:00,95.85,96.22,95.6,95.84,119704.0,95.85,96.22,95.6,95.84,119704.0
2022-11-28 11:00:00,95.75,96.09,95.43,95.45,89605.0,95.75,96.09,95.43,95.45,89605.0
2022-11-28 11:30:00,95.45,95.54,95.11,95.54,71526.0,95.45,95.54,95.11,95.54,71526.0
2022-11-28 12:00:00,95.52,95.64,94.77,95.45,56153.0,95.52,95.64,94.77,95.45,56153.0
2022-11-28 12:30:00,95.43,95.59,95.02,95.12,38593.0,95.43,95.59,95.02,95.12,38593.0
2022-11-28 13:00:00,95.05,95.5,95.03,95.27,43152.0,95.05,95.5,95.03,95.27,43152.0
2022-11-28 13:30:00,95.28,95.39,95.12,95.2,40978.0,95.28,95.39,95.12,95.2,40978.0
2022-11-28 14:00:00,95.17,95.21,94.85,95.04,73311.0,95.17,95.21,94.85,95.04,73311.0
2022-11-28 14:30:00,95.04,95.17,94.86,94.88,37235.0,95.04,95.17,94.86,94.88,37235.0
2022-11-28 15:00:00,94.85,94.95,94.35,94.45,70045.0,94.85,94.95,94.35,94.45,70045.0
2022-11-28 15:30:00,94.46,94.79,94.32,94.62,258630.0,94.46,94.79,94.32,94.62,258630.0
2022-11-29 09:30:00,100.0,102.88,99.66,100.41,921354.0,100.0,102.88,99.66,100.41,921354.0
2022-11-29 10:00:00,100.37,101.92,100.36,100.63,288950.0,100.37,101.92,100.36,100.63,288950.0
2022-11-29 10:30:00,100.66,101.25,100.1,100.74,237433.0,100.66,101.25,100.1,100.74,237433.0
2022-11-29 11:00:00,100.72,100.75,99.82,100.1,157003.0,100.72,100.75,99.82,100.1,157003.0
2022-11-29 11:30:00,100.08,100.09,99.25,99.78,91612.0,100.08,100.09,99.25,99.78,91612.0
2022-11-29 12:00:00,99.78,99.98,99.47,99.8,75970.0,99.78,99.98,99.47,99.8,75970.0
2022-11-29 12:30:00,99.8,100.49,99.73,100.36,99102.0,99.8,100.49,99.73,100.36,99102.0
2022-11-29 13:00:00,100.37,100.41,99.88,99.97,77546.0,100.37,100.41,99.88,99.97,77546.0
2022-11-29 13:30:00,99.97,100.31,99.9,100.23,72733.0,99.97,100.31,99.9,100.23,72733.0
2022-11-29 14:00:00,100.23,100.78,100.22,100.55,113788.0,100.23,100.78,100.22,100.55,113788.0
2022-11-29 14:30:00,100.52,100.62,100.07,100.3,73985.0,100.52,100.62,100.07,100.3,73985.0
2022-11-29 15:00:00,100.29,100.4,99.86,100.03,78839.0,100.29,100.4,99.86,100.03,78839.0
2022-11-29 15:30:00,100.03,100.26,99.54,99.67,300407.0,100.03,100.26,99.54,99.67,300407.0
2022-11-30 09:30:00,104.99,109.01,104.63,108.85,1111095.0,104.99,109.01,104.63,108.85,1111095.0
2022-11-30 10:00:00,108.91,108.91,106.7,107.92,654983.0,108.91,108.91,106.7,107.92,654983.0
2022-11-30 10:30:00,107.98,108.24,106.03,106.06,403058.0,107.98,108.24,106.03,106.06,403058.0
2022-11-30 11:00:00,106.09,106.23,104.93,105.77,306896.0,106.09,106.23,104.93,105.77,306896.0
2022-11-30 11:30:00,105.74,106.77,105.74,106.5,131180.0,105.74,106.77,105.74,106.5,131180.0
2022-11-30 12:00:00,106.56,106.65,105.82,106.4,88836.0,106.56,106.65,105.82,106.4,88836.0
2022-11-30 12:30:00,106.4,106.74,106.05,106.65,76788.0,106.4,106.74,106.05,106.65,76788.0
2022-11-30 13:00:00,106.66,107.56,106.65,107.26,111662.0,106.66,107.56,106.65,107.26,111662.0
2022-11-30 13:30:00,107.26,108.56,107.01,108.34,181742.0,107.26,108.56,107.01,108.34,181742.0
2022-11-30 14:00:00,108.34,109.88,108.34,109.18,289077.0,108.34,109.88,108.34,109.18,289077.0
2022-11-30 14:30:00,109.19,109.24,107.43,107.91,177081.0,109.19,109.24,107.43,107.91,177081.0
2022-11-30 15:00:00,107.9,108.65,107.71,108.47,254724.0,107.9,108.65,107.71,108.47,254724.0
2022-11-30 15:30:00,108.47,108.81,107.82,108.67,686358.0,108.47,108.81,107.82,108.67,686358.0
2022-12-01 09:30:00,107.5,110.0,106.58,109.2,493493.0,107.5,110.0,106.58,109.2,493493.0
2022-12-01 10:00:00,109.29,109.95,108.47,108.84,185465.0,109.29,109.95,108.47,108.84,185465.0
2022-12-01 10:30:00,108.9,109.91,108.61,109.88,134646.0,108.9,109.91,108.61,109.88,134646.0
2022-12-01 11:00:00,109.96,109.96,108.43,108.75,108826.0,109.96,109.96,108.43,108.75,108826.0
2022-12-01 11:30:00,108.75,109.41,108.64,108.92,64143.0,108.75,109.41,108.64,108.92,64143.0
2022-12-01 12:00:00,108.95,109.2,108.53,109.11,46975.0,108.95,109.2,108.53,109.11,46975.0
2022-12-01 12:30:00,109.12,109.24,108.82,109.07,51142.0,109.12,109.24,108.82,109.07,51142.0
2022-12-01 13:00:00,109.05,109.48,108.93,109.06,58488.0,109.05,109.48,108.93,109.06,58488.0
2022-12-01 13:30:00,109.08,109.48,108.93,109.07,56597.0,109.08,109.48,108.93,109.07,56597.0
2022-12-01 14:00:00,109.06,109.17,108.74,108.92,53380.0,109.06,109.17,108.74,108.92,53380.0
2022-12-01 14:30:00,108.91,108.99,108.5,108.98,36477.0,108.91,108.99,108.5,108.98,36477.0
2022-12-01 15:00:00,108.95,109.11,108.72,108.82,53301.0,108.95,109.11,108.72,108.82,53301.0
2022-12-01 15:30:00,108.8,109.07,108.61,108.66,222508.0,108.8,109.07,108.61,108.66,222508.0
2022-12-02 09:30:00,107.81,113.33,106.88,113.2,437043.0,107.81,113.33,106.88,113.2,437043.0
2022-12-02 10:00:00,113.12,114.29,112.52,113.23,314741.0,113.12,114.29,112.52,113.23,314741.0
2022-12-02 10:30:00,113.16,113.46,112.66,112.77,169235.0,113.16,113.46,112.66,112.77,169235.0
2022-12-02 11:00:00,112.74,114.0,112.54,114.0,131957.0,112.74,114.0,112.54,114.0,131957.0
2022-12-02 11:30:00,114.01,115.08,113.89,114.73,183305.0,114.01,115.08,113.89,114.73,183305.0
2022-12-02 12:00:00,114.7,114.96,113.84,113.98,167216.0,114.7,114.96,113.84,113.98,167216.0
2022-12-02 12:30:00,114.0,114.29,113.6,113.67,55557.0,114.0,114.29,113.6,113.67,55557.0
2022-12-02 13:00:00,113.64,114.04,113.4,113.94,86912.0,113.64,114.04,113.4,113.94,86912.0
2022-12-02 13:30:00,113.93,114.15,113.71,113.88,54936.0,113.93,114.15,113.71,113.88,54936.0
2022-12-02 14:00:00,113.87,114.01,113.63,113.73,47645.0,113.87,114.01,113.63,113.73,47645.0
2022-12-02 14:30:00,113.68,114.2,113.62,114.08,120809.0,113.68,114.2,113.62,114.08,120809.0
2022-12-02 15:00:00,114.07,114.22,113.87,113.96,176915.0,114.07,114.22,113.87,113.96,176915.0
2022-12-02 15:30:00,113.98,114.19,113.58,113.86,348342.0,113.98,114.19,113.58,113.86,348342.0
2022-12-05 09:30:00,119.27,121.48,116.43,117.76,1818562.0,119.27,121.48,116.43,117.76,1818562.0
2022-12-05 10:00:00,117.62,118.7,116.78,117.45,593199.0,117.62,118.7,116.78,117.45,593199.0
2022-12-05 10:30:00,117.5,120.0,117.32,119.9,414212.0,117.5,120.0,117.32,119.9,414212.0
2022-12-05 11:00:00,119.96,120.48,119.19,119.39,346660.0,119.96,120.48,119.19,119.39,346660.0
2022-12-05 11:30:00,119.4,119.56,118.37,119.13,245822.0,119.4,119.56,118.37,119.13,245822.0
2022-12-05 12:00:00,119.06,119.65,118.88,119.48,167408.0,119.06,119.65,118.88,119.48,167408.0
2022-12-05 12:30:00,119.42,119.53,118.79,119.06,152349.0,119.42,119.53,118.79,119.06,152349.0
2022-12-05 13:00:00,119.05,119.46,118.76,119.04,77613.0,119.05,119.46,118.76,119.04,77613.0
2022-12-05 13:30:00,119.0,119.39,118.66,118.76,98109.0,119.0,119.39,118.66,118.76,98109.0
2022-12-05 14:00:00,118.73,118.74,117.5,117.61,162558.0,118.73,118.74,117.5,117.61,162558.0
2022-12-05 14:30:00,117.58,117.61,116.89,117.09,259759.0,117.58,117.61,116.89,117.09,259759.0
2022-12-05 15:00:00,117.16,117.21,116.76,116.85,134057.0,117.16,117.21,116.76,116.85,134057.0
2022-12-05 15:30:00,116.83,117.39,116.77,116.97,455396.0,116.83,117.39,116.77,116.97,455396.0
2022-12-06 09:30:00,118.81,119.88,116.27,118.81,567566.0,118.81,119.88,116.27,118.81,567566.0
2022-12-06 10:00:00,118.81,119.06,117.37,118.18,249036.0,118.81,119.06,117.37,118.18,249036.0
2022-12-06 10:30:00,118.15,118.36,117.32,118.14,129085.0,118.15,118.36,117.32,118.14,129085.0
2022-12-06 11:00:00,118.2,119.65,118.12,119.35,128566.0,118.2,119.65,118.12,119.35,128566.0
2022-12-06 11:30:00,119.23,119.57,118.72,118.9,88044.0,119.23,119.57,118.72,118.9,88044.0
2022-12-06 12:00:00,118.84,119.41,118.5,118.69,54596.0,118.84,119.41,118.5,118.69,54596.0
2022-12-06 12:30:00,118.65,118.88,118.39,118.63,32251.0,118.65,118.88,118.39,118.63,32251.0
2022-12-06 13:00:00,118.61,118.69,118.1,118.31,52577.0,118.61,118.69,118.1,118.31,52577.0
2022-12-06 13:30:00,118.25,118.6,117.93,117.99,80303.0,118.25,118.6,117.93,117.99,80303.0
2022-12-06 14:00:00,117.97,118.04,117.31,117.43,116234.0,117.97,118.04,117.31,117.43,116234.0
2022-12-06 14:30:00,117.46,117.78,117.33,117.58,93545.0,117.46,117.78,117.33,117.58,93545.0
2022-12-06 15:00:00,117.64,118.07,117.12,117.2,161739.0,117.64,118.07,117.12,117.2,161739.0
2022-12-06 15:30:00,117.19,117.59,116.94,117.37,315325.0,117.19,117.59,116.94,117.37,315325.0
2022-12-07 09:30:00,113.32,115.9,112.77,113.23,452282.0,113.32,115.9,112.77,113.23,452282.0
2022-12-07 10:00:00,113.23,114.45,112.89,114.31,183890.0,113.23,114.45,112.89,114.31,183890.0
2022-12-07 10:30:00,114.25,115.27,113.51,114.7,103369.0,114.25,115.27,113.51,114.7,103369.0
2022-12-07 11:00:00,114.73,115.06,113.99,114.04,95230.0,114.73,115.06,113.99,114.04,95230.0
2022-12-07 11:30:00,114.0,115.14,113.94,115.09,72533.0,114.0,115.14,113.94,115.09,72533.0
2022-12-07 12:00:00,115.1,115.32,114.32,114.48,76914.0,115.1,115.32,114.32,114.48,76914.0
2022-12-07 12:30:00,114.51,114.97,114.25,114.92,51057.0,114.51,114.97,114.25,114.92,51057.0
2022-12-07 13:00:00,114.93,115.19,114.72,114.81,84251.0,114.93,115.19,114.72,114.81,84251.0
2022-12-07 13:30:00,114.82,114.83,114.49,114.54,72141.0,114.82,114.83,114.49,114.54,72141.0
2022-12-07 14:00:00,114.57,114.95,114.49,114.66,55243.0,114.57,114.95,114.49,114.66,55243.0
2022-12-07 14:30:00,114.64,114.87,114.49,114.57,114528.0,114.64,114.87,114.49,114.57,114528.0
2022-12-07 15:00:00,114.58,114.92,114.55,114.81,72013.0,114.58,114.92,114.55,114.81,72013.0
2022-12-07 15:30:00,114.83,114.96,114.45,114.57,246925.0,114.83,114.96,114.45,114.57,246925.0
2022-12-08 09:30:00,119.91,121.64,119.05,121.25,667761.0,119.91,121.64,119.05,121.25,667761.0
2022-12-08 10:00:00,121.23,121.88,119.59,119.78,346821.0,121.23,121.88,119.59,119.78,346821.0
2022-12-08 10:30:00,119.83,120.6,119.31,119.96,125081.0,119.83,120.6,119.31,119.96,125081.0
2022-12-08 11:00:00,119.93,120.18,119.34,119.9,122041.0,119.93,120.18,119.34,119.9,122041.0
2022-12-08 11:30:00,119.9,119.93,119.23,119.48,90781.0,119.9,119.93,119.23,119.48,90781.0
2022-12-08 12:00:00,119.48,119.97,119.16,119.66,62513.0,119.48,119.97,119.16,119.66,62513.0
2022-12-08 12:30:00,119.63,120.19,119.59,120.03,46383.0,119.63,120.19,119.59,120.03,46383.0
2022-12-08 13:00:00,120.03,120.31,119.93,120.2,63790.0,120.03,120.31,119.93,120.2,63790.0
2022-12-08 13:30:00,120.2,120.42,119.84,119.91,66269.0,120.2,120.42,119.84,119.91,66269.0
2022-12-08 14:00:00,119.89,120.22,119.77,120.03,61709.0,119.89,120.22,119.77,120.03,61709.0
2022-12-08 14:30:00,120.0,120.06,119.76,119.82,77541.0,120.0,120.06,119.76,119.82,77541.0
2022-12-08 15:00:00,119.82,120.22,119.64,120.2,101227.0,119.82,120.22,119.64,120.2,101227.0
2022-12-08 15:30:00,120.2,120.58,119.99,120.33,480078.0,120.2,120.58,119.99,120.33,480078.0
2022-12-09 09:30:00,123.22,124.11,121.3,121.56,639565.0,123.22,124.11,121.3,121.56,639565.0
2022-12-09 10:00:00,121.51,122.21,121.02,121.41,206101.0,121.51,122.21,121.02,121.41,206101.0
2022-12-09 10:30:00,121.41,122.24,121.38,122.01,108657.0,121.41,122.24,121.38,122.01,108657.0
2022-12-09 11:00:00,122.02,122.54,121.83,122.41,142245.0,122.02,122.54,121.83,122.41,142245.0
2022-12-09 11:30:00,122.38,122.39,121.21,121.89,103754.0,122.38,122.39,121.21,121.89,103754.0
2022-12-09 12:00:00,121.93,122.0,120.99,121.05,51390.0,121.93,122.0,120.99,121.05,51390.0
2022-12-09 12:30:00,121.05,121.22,120.31,120.59,89695.0,121.05,121.22,120.31,120.59,89695.0
2022-12-09 13:00:00,120.54,120.57,119.58,120.09,161488.0,120.54,120.57,119.58,120.09,161488.0
2022-12-09 13:30:00,120.1,120.57,120.04,120.49,74877.0,120.1,120.57,120.04,120.49,74877.0
2022-12-09 14:00:00,120.41,120.84,120.05,120.78,60341.0,120.41,120.84,120.05,120.78,60341.0
2022-12-09 14:30:00,120.81,120.94,120.03,120.15,87857.0,120.81,120.94,120.03,120.15,87857.0
2022-12-09 15:00:00,120.09,120.19,119.65,119.99,153863.0,120.09,120.19,119.65,119.99,153863.0
2022-12-09 15:30:00,119.98,120.2,119.74,119.99,400998.0,119.98,120.2,119.74,119.99,400998.0
2022-12-12 09:30:00,117.48,117.7,114.99,115.38,476459.0,117.48,117.7,114.99,115.38,476459.0
2022-12-12 10:00:00,115.49,115.81,113.75,114.08,351343.0,115.49,115.81,113.75,114.08,351343.0
2022-12-12 10:30:00,114.06,114.74,113.65,114.29,194395.0,114.06,114.74,113.65,114.29,194395.0
2022-12-12 11:00:00,114.2,115.03,113.81,114.46,98810.0,114.2,115.03,113.81,114.46,98810.0
2022-12-12 11:30:00,114.43,115.06,114.1,114.98,84435.0,114.43,115.06,114.1,114.98,84435.0
2022-12-12 12:00:00,115.02,115.74,114.95,115.35,85074.0,115.02,115.74,114.95,115.35,85074.0
2022-12-12 12:30:00,115.36,115.64,115.22,115.43,52994.0,115.36,115.64,115.22,115.43,52994.0
2022-12-12 13:00:00,115.47,115.47,114.33,114.33,99097.0,115.47,115.47,114.33,114.33,99097.0
2022-12-12 13:30:00,114.33,114.95,114.17,114.95,79375.0,114.33,114.95,114.17,114.95,79375.0
2022-12-12 14:00:00,114.95,115.93,114.82,115.78,106306.0,114.95,115.93,114.82,115.78,106306.0
2022-12-12 14:30:00,115.77,116.0,115.31,115.85,88468.0,115.77,116.0,115.31,115.85,88468.0
2022-12-12 15:00:00,115.84,116.3,115.44,116.27,102044.0,115.84,116.3,115.44,116.27,102044.0
2022-12-12 15:30:00,116.26,116.71,116.04,116.69,352727.0,116.26,116.71,116.04,116.69,352727.0
2022-12-13 09:30:00,121.2,121.81,118.5,120.11,377962.0,121.2,121.81,118.5,120.11,377962.0
2022-12-13 10:00:00,120.25,120.47,118.44,119.38,256631.0,120.25,120.47,118.44,119.38,256631.0
2022-12-13 10:30:00,119.46,119.95,118.64,119.43,207463.0,119.46,119.95,118.64,119.43,207463.0
2022-12-13 11:00:00,119.44,119.67,118.92,118.96,109807.0,119.44,119.67,118.92,118.96,109807.0
2022-12-13 11:30:00,118.95,119.34,118.05,118.61,84682.0,118.95,119.34,118.05,118.61,84682.0
2022-12-13 12:00:00,118.59,118.76,117.12,117.51,99834.0,118.59,118.76,117.12,117.51,99834.0
2022-12-13 12:30:00,117.51,118.66,117.17,118.64,211170.0,117.51,118.66,117.17,118.64,211170.0
2022-12-13 13:00:00,118.67,119.34,118.51,119.34,64377.0,118.67,119.34,118.51,119.34,64377.0
2022-12-13 13:30:00,119.35,119.44,118.04,118.36,70627.0,119.35,119.44,118.04,118.36,70627.0
2022-12-13 14:00:00,118.36,118.95,118.33,118.8,60796.0,118.36,118.95,118.33,118.8,60796.0
2022-12-13 14:30:00,118.82,119.02,118.58,118.77,72577.0,118.82,119.02,118.58,118.77,72577.0
2022-12-13 15:00:00,118.76,119.09,118.39,119.05,74238.0,118.76,119.09,118.39,119.05,74238.0
2022-12-13 15:30:00,119.07,119.34,118.95,119.13,214903.0,119.07,119.34,118.95,119.13,214903.0
2022-12-14 09:30:00,119.56,120.0,117.53,118.87,231963.0,119.56,120.0,117.53,118.87,231963.0
2022-12-14 10:00:00,118.83,120.32,118.4,119.58,147377.0,118.83,120.32,118.4,119.58,147377.0
2022-12-14 10:30:00,119.55,120.35,119.4,119.58,92856.0,119.55,120.35,119.4,119.58,92856.0
2022-12-14 11:00:00,119.63,120.16,119.46,119.89,61022.0,119.63,120.16,119.46,119.89,61022.0
2022-12-14 11:30:00,119.92,119.97,119.34,119.55,58103.0,119.92,119.97,119.34,119.55,58103.0
2022-12-14 12:00:00,119.51,119.51,118.72,118.96,53837.0,119.51,119.51,118.72,118.96,53837.0
2022-12-14 12:30:00,118.98,119.23,118.6,118.6,73364.0,118.98,119.23,118.6,118.6,73364.0
2022-12-14 13:00:00,118.54,118.86,118.46,118.61,58648.0,118.54,118.86,118.46,118.61,58648.0
2022-12-14 13:30:00,118.61,118.82,118.5,118.56,61305.0,118.61,118.82,118.5,118.56,61305.0
2022-12-14 14:00:00,118.51,118.96,117.55,118.74,110944.0,118.51,118.96,117.55,118.74,110944.0
2022-12-14 14:30:00,118.63,118.81,117.58,118.0,82561.0,118.63,118.81,117.58,118.0,82561.0
2022-12-14 15:00:00,118.09,119.52,118.06,118.45,97536.0,118.09,119.52,118.06,118.45,97536.0
2022-12-14 15:30:00,118.4,119.69,118.01,119.21,303267.0,118.4,119.69,118.01,119.21,303267.0
2022-12-15 09:30:00,120.96,121.82,116.65,116.8,503943.0,120.96,121.82,116.65,116.8,503943.0
2022-12-15 10:00:00,116.79,116.8,115.16,115.64,216542.0,116.79,116.8,115.16,115.64,216542.0
2022-12-15 10:30:00,115.63,115.7,114.82,115.09,134607.0,115.63,115.7,114.82,115.09,134607.0
2022-12-15 11:00:00,115.14,115.34,114.21,114.74,112607.0,115.14,115.34,114.21,114.74,112607.0
2022-12-15 11:30:00,114.76,114.8,113.95,114.04,105459.0,114.76,114.8,113.95,114.04,105459.0
2022-12-15 12:00:00,114.04,114.28,113.38,113.53,76233.0,114.04,114.28,113.38,113.53,76233.0
2022-12-15 12:30:00,113.56,113.82,113.0,113.23,66314.0,113.56,113.82,113.0,113.23,66314.0
2022-12-15 13:00:00,113.2,113.36,112.84,112.92,123151.0,113.2,113.36,112.84,112.92,123151.0
2022-12-15 13:30:00,112.91,113.5,112.67,113.42,106916.0,112.91,113.5,112.67,113.42,106916.0
2022-12-15 14:00:00,113.42,114.09,113.22,114.06,100176.0,113.42,114.09,113.22,114.06,100176.0
2022-12-15 14:30:00,114.05,114.57,114.05,114.5,99576.0,114.05,114.57,114.05,114.5,99576.0
2022-12-15 15:00:00,114.57,114.71,113.88,114.01,99512.0,114.57,114.71,113.88,114.01,99512.0
2022-12-15 15:30:00,114.0,114.0,113.03,113.71,345511.0,114.0,114.0,113.03,113.71,345511.0
2022-12-16 09:30:00,114.33,115.88,113.1,114.91,548827.0,114.33,115.88,113.1,114.91,548827.0
2022-12-16 10:00:00,114.87,114.87,113.05,113.9,207404.0,114.87,114.87,113.05,113.9,207404.0
2022-12-16 10:30:00,113.85,114.95,113.7,114.71,146891.0,113.85,114.95,113.7,114.71,146891.0
2022-12-16 11:00:00,114.8,115.0,114.22,114.9,114674.0,114.8,115.0,114.22,114.9,114674.0
2022-12-16 11:30:00,114.91,115.09,114.28,114.5,126554.0,114.91,115.09,114.28,114.5,126554.0
2022-12-16 12:00:00,114.48,114.84,113.76,113.76,76835.0,114.48,114.84,113.76,113.76,76835.0
2022-12-16 12:30:00,113.78,113.92,113.25,113.36,64620.0,113.78,113.92,113.25,113.36,64620.0
2022-12-16 13:00:00,113.31,113.58,113.22,113.45,64095.0,113.31,113.58,113.22,113.45,64095.0
2022-12-16 13:30:00,113.41,113.49,113.06,113.07,68158.0,113.41,113.49,113.06,113.07,68158.0
2022-12-16 14:00:00,113.03,113.52,112.97,113.31,100964.0,113.03,113.52,112.97,113.31,100964.0
2022-12-16 14:30:00,113.31,113.85,113.02,113.79,81971.0,113.31,113.85,113.02,113.79,81971.0
2022-12-16 15:00:00,113.8,114.18,113.55,113.95,108420.0,113.8,114.18,113.55,113.95,108420.0
2022-12-16 15:30:00,113.99,114.05,112.33,112.57,776925.0,113.99,114.05,112.33,112.57,776925.0
2022-12-19 09:30:00,114.14,114.6,111.19,112.45,308735.0,114.14,114.6,111.19,112.45,308735.0
2022-12-19 10:00:00,112.45,114.01,112.04,113.64,116018.0,112.45,114.01,112.04,113.64,116018.0
2022-12-19 10:30:00,113.67,113.86,112.01,112.88,109262.0,113.67,113.86,112.01,112.88,109262.0
2022-12-19 11:00:00,112.82,113.0,112.3,112.64,48300.0,112.82,113.0,112.3,112.64,48300.0
2022-12-19 11:30:00,112.67,112.69,111.67,111.68,42845.0,112.67,112.69,111.67,111.68,42845.0
2022-12-19 12:00:00,111.75,112.15,111.74,111.85,23477.0,111.75,112.15,111.74,111.85,23477.0
2022-12-19 12:30:00,111.83,112.54,111.8,112.28,42525.0,111.83,112.54,111.8,112.28,42525.0
2022-12-19 13:00:00,112.4,112.7,112.16,112.55,20249.0,112.4,112.7,112.16,112.55,20249.0
2022-12-19 13:30:00,112.49,112.49,111.78,111.82,23243.0,112.49,112.49,111.78,111.82,23243.0
2022-12-19 14:00:00,111.8,111.92,111.58,111.86,41865.0,111.8,111.92,111.58,111.86,41865.0
2022-12-19 14:30:00,111.84,112.05,111.65,111.69,42360.0,111.84,112.05,111.65,111.69,42360.0
2022-12-19 15:00:00,111.7,111.8,111.24,111.36,93323.0,111.7,111.8,111.24,111.36,93323.0
2022-12-19 15:30:00,111.38,112.24,111.25,112.05,228298.0,111.38,112.24,111.25,112.05,228298.0
2022-12-20 09:30:00,107.3,110.09,107.23,109.8,304860.0,107.3,110.09,107.23,109.8,304860.0
2022-12-20 10:00:00,109.93,110.71,109.59,109.74,83038.0,109.93,110.71,109.59,109.74,83038.0
2022-12-20 10:30:00,109.76,110.1,108.76,108.8,123285.0,109.76,110.1,108.76,108.8,123285.0
2022-12-20 11:00:00,108.79,108.82,107.6,108.62,136798.0,108.79,108.82,107.6,108.62,136798.0
2022-12-20 11:30:00,108.66,109.06,108.51,109.03,62343.0,108.66,109.06,108.51,109.03,62343.0
2022-12-20 12:00:00,109.04,109.45,108.85,108.85,45526.0,109.04,109.45,108.85,108.85,45526.0
2022-12-20 12:30:00,108.89,108.89,108.42,108.59,40125.0,108.89,108.89,108.42,108.59,40125.0
2022-12-20 13:00:00,108.6,109.1,108.57,109.02,41699.0,108.6,109.1,108.57,109.02,41699.0
2022-12-20 13:30:00,109.02,109.15,108.59,108.67,36711.0,109.02,109.15,108.59,108.67,36711.0
2022-12-20 14:00:00,108.7,108.98,108.67,108.91,24279.0,108.7,108.98,108.67,108.91,24279.0
2022-12-20 14:30:00,108.93,108.97,108.55,108.66,57373.0,108.93,108.97,108.55,108.66,57373.0
2022-12-20 15:00:00,108.66,108.72,108.44,108.61,47454.0,108.66,108.72,108.44,108.61,47454.0
2022-12-20 15:30:00,108.59,108.92,108.0,108.11,271626.0,108.59,108.92,108.0,108.11,271626.0
2022-12-21 09:30:00,108.37,109.5,107.39,109.34,151950.0,108.37,109.5,107.39,109.34,151950.0
2022-12-21 10:00:00,109.25,110.35,109.03,110.21,80421.0,109.25,110.35,109.03,110.21,80421.0
2022-12-21 10:30:00,110.18,111.29,110.13,111.21,96687.0,110.18,111.29,110.13,111.21,96687.0
2022-12-21 11:00:00,111.29,111.34,110.6,110.79,83689.0,111.29,111.34,110.6,110.79,83689.0
2022-12-21 11:30:00,110.83,111.04,110.65,111.04,35369.0,110.83,111.04,110.65,111.04,35369.0
2022-12-21 12:00:00,110.98,111.18,110.67,111.04,22276.0,110.98,111.18,110.67,111.04,22276.0
2022-12-21 12:30:00,111.04,111.29,110.92,111.18,29352.0,111.04,111.29,110.92,111.18,29352.0
2022-12-21 13:00:00,111.19,111.8,111.12,111.66,46575.0,111.19,111.8,111.12,111.66,46575.0
2022-12-21 13:30:00,111.69,112.38,111.61,112.34,86700.0,111.69,112.38,111.61,112.34,86700.0
2022-12-21 14:00:00,112.36,113.1,112.2,112.56,69811.0,112.36,113.1,112.2,112.56,69811.0
2022-12-21 14:30:00,112.54,112.74,112.2,112.74,57407.0,112.54,112.74,112.2,112.74,57407.0
2022-12-21 15:00:00,112.85,113.35,112.71,112.91,85127.0,112.85,113.35,112.71,112.91,85127.0
2022-12-21 15:30:00,112.87,113.38,112.74,113.26,198811.0,112.87,113.38,112.74,113.26,198811.0
2022-12-22 09:30:00,114.0,115.46,113.2,113.97,298869.0,114.0,115.46,113.2,113.97,298869.0
2022-12-22 10:00:00,113.87,113.96,112.72,112.75,187822.0,113.87,113.96,112.72,112.75,187822.0
2022-12-22 10:30:00,112.65,113.55,112.26,113.33,97200.0,112.65,113.55,112.26,113.33,97200.0
2022-12-22 11:00:00,113.33,114.11,113.18,113.18,72458.0,113.33,114.11,113.18,113.18,72458.0
2022-12-22 11:30:00,113.19,113.22,112.44,112.51,98023.0,113.19,113.22,112.44,112.51,98023.0
2022-12-22 12:00:00,112.52,112.58,112.09,112.22,60117.0,112.52,112.58,112.09,112.22,60117.0
2022-12-22 12:30:00,112.2,113.0,112.2,112.89,55422.0,112.2,113.0,112.2,112.89,55422.0
2022-12-22 13:00:00,112.87,112.87,112.24,112.58,55087.0,112.87,112.87,112.24,112.58,55087.0
2022-12-22 13:30:00,112.59,112.66,111.51,111.6,87569.0,112.59,112.66,111.51,111.6,87569.0
2022-12-22 14:00:00,111.6,112.05,111.46,112.02,77308.0,111.6,112.05,111.46,112.02,77308.0
2022-12-22 14:30:00,112.0,112.44,111.89,112.44,47905.0,112.0,112.44,111.89,112.44,47905.0
2022-12-22 15:00:00,112.44,112.98,112.35,112.86,52685.0,112.44,112.98,112.35,112.86,52685.0
2022-12-22 15:30:00,112.83,113.07,112.58,112.76,120405.0,112.83,113.07,112.58,112.76,120405.0
2022-12-23 09:30:00,113.88,114.08,112.98,113.13,201785.0,113.88,114.08,112.98,113.13,201785.0
2022-12-23 10:00:00,113.14,113.59,111.79,113.32,107313.0,113.14,113.59,111.79,113.32,107313.0
2022-12-23 10:30:00,113.17,114.25,112.45,112.62,93718.0,113.17,114.25,112.45,112.62,93718.0
2022-12-23 11:00:00,112.56,112.69,112.15,112.34,75496.0,112.56,112.69,112.15,112.34,75496.0
2022-12-23 11:30:00,112.29,112.6,111.75,111.92,49465.0,112.29,112.6,111.75,111.92,49465.0
2022-12-23 12:00:00,112.01,112.27,111.91,112.04,29631.0,112.01,112.27,111.91,112.04,29631.0
2022-12-23 12:30:00,112.05,112.16,111.78,111.97,22583.0,112.05,112.16,111.78,111.97,22583.0
2022-12-23 13:00:00,112.01,112.3,111.76,111.76,28396.0,112.01,112.3,111.76,111.76,28396.0
2022-12-23 13:30:00,111.79,111.88,111.52,111.62,11938.0,111.79,111.88,111.52,111.62,11938.0
2022-12-23 14:00:00,111.64,112.09,111.54,111.9,19524.0,111.64,112.09,111.54,111.9,19524.0
2022-12-23 14:30:00,111.94,112.04,111.76,111.93,15564.0,111.94,112.04,111.76,111.93,15564.0
2022-12-23 15:00:00,111.92,111.96,111.61,111.68,24141.0,111.92,111.96,111.61,111.68,24141.0
2022-12-23 15:30:00,111.71,111.83,111.52,111.58,104504.0,111.71,111.83,111.52,111.58,104504.0
2022-12-27 09:30:00,113.1,117.5,112.48,116.25,542052.0,113.1,117.5,112.48,116.25,542052.0
2022-12-27 10:00:00,116.29,116.98,115.9,116.15,231264.0,116.29,116.98,115.9,116.15,231264.0
2022-12-27 10:30:00,116.19,116.94,114.48,114.67,109306.0,116.19,116.94,114.48,114.67,109306.0
2022-12-27 11:00:00,114.63,114.87,114.21,114.64,57285.0,114.63,114.87,114.21,114.64,57285.0
2022-12-27 11:30:00,114.64,115.0,114.24,114.66,48283.0,114.64,115.0,114.24,114.66,48283.0
2022-12-27 12:00:00,114.64,115.07,114.55,114.91,47505.0,114.64,115.07,114.55,114.91,47505.0
2022-12-27 12:30:00,114.97,116.04,114.46,115.92,134703.0,114.97,116.04,114.46,115.92,134703.0
2022-12-27 13:00:00,115.96,116.75,115.83,116.03,96621.0,115.96,116.75,115.83,116.03,96621.0
2022-12-27 13:30:00,116.03,116.09,115.15,115.3,36045.0,116.03,116.09,115.15,115.3,36045.0
2022-12-27 14:00:00,115.2,115.74,115.12,115.6,30281.0,115.2,115.74,115.12,115.6,30281.0
2022-12-27 14:30:00,115.57,116.05,115.55,115.98,36118.0,115.57,116.05,115.55,115.98,36118.0
2022-12-27 15:00:00,116.08,116.2,115.89,116.13,48400.0,116.08,116.2,115.89,116.13,48400.0
2022-12-27 15:30:00,116.18,116.8,116.18,116.47,294911.0,116.18,116.8,116.18,116.47,294911.0
2022-12-28 09:30:00,114.08,115.53,112.96,113.1,190516.0,114.08,115.53,112.96,113.1,190516.0
2022-12-28 10:00:00,113.08,113.2,111.02,111.23,133906.0,113.08,113.2,111.02,111.23,133906.0
2022-12-28 10:30:00,111.23,111.23,110.06,110.13,166032.0,111.23,111.23,110.06,110.13,166032.0
2022-12-28 11:00:00,110.12,111.14,109.88,111.0,77846.0,110.12,111.14,109.88,111.0,77846.0
2022-12-28 11:30:00,110.96,111.61,110.64,111.61,65153.0,110.96,111.61,110.64,111.61,65153.0
2022-12-28 12:00:00,111.56,111.98,111.15,111.87,47393.0,111.56,111.98,111.15,111.87,47393.0
2022-12-28 12:30:00,111.87,112.18,111.67,112.05,41652.0,111.87,112.18,111.67,112.05,41652.0
2022-12-28 13:00:00,112.01,112.13,111.44,111.84,39238.0,112.01,112.13,111.44,111.84,39238.0
2022-12-28 13:30:00,111.85,111.98,111.62,111.73,28281.0,111.85,111.98,111.62,111.73,28281.0
2022-12-28 14:00:00,111.7,111.9,111.56,111.61,22919.0,111.7,111.9,111.56,111.61,22919.0
2022-12-28 14:30:00,111.57,111.68,111.33,111.47,28519.0,111.57,111.68,111.33,111.47,28519.0
2022-12-28 15:00:00,111.47,111.56,110.98,111.55,57641.0,111.47,111.56,110.98,111.55,57641.0
2022-12-28 15:30:00,111.55,111.88,111.44,111.62,200460.0,111.55,111.88,111.44,111.62,200460.0
2022-12-29 09:30:00,112.81,114.8,111.3,114.21,154517.0,112.81,114.8,111.3,114.21,154517.0
2022-12-29 10:00:00,114.23,114.72,113.78,114.48,88503.0,114.23,114.72,113.78,114.48,88503.0
2022-12-29 10:30:00,114.5,115.74,114.32,115.62,114784.0,114.5,115.74,114.32,115.62,114784.0
2022-12-29 11:00:00,115.63,116.06,114.94,115.06,106086.0,115.63,116.06,114.94,115.06,106086.0
2022-12-29 11:30:00,115.06,115.87,115.01,115.25,60967.0,115.06,115.87,115.01,115.25,60967.0
2022-12-29 12:00:00,115.39,115.43,114.64,114.75,36431.0,115.39,115.43,114.64,114.75,36431.0
2022-12-29 12:30:00,114.78,115.3,114.61,115.07,29076.0,114.78,115.3,114.61,115.07,29076.0
2022-12-29 13:00:00,115.03,115.18,114.55,115.0,44607.0,115.03,115.18,114.55,115.0,44607.0
2022-12-29 13:30:00,115.03,115.39,115.02,115.13,21565.0,115.03,115.39,115.02,115.13,21565.0
2022-12-29 14:00:00,115.12,115.3,114.91,114.98,32085.0,115.12,115.3,114.91,114.98,32085.0
2022-12-29 14:30:00,114.99,115.0,114.64,114.83,36806.0,114.99,115.0,114.64,114.83,36806.0
2022-12-29 15:00:00,114.8,114.9,114.5,114.82,45302.0,114.8,114.9,114.5,114.82,45302.0
2022-12-29 15:30:00,114.84,115.16,114.73,115.08,158452.0,114.84,115.16,114.73,115.08,158452.0
2022-12-30 09:30:00,113.49,116.5,113.15,115.97,199276.0,113.49,116.5,113.15,115.97,199276.0
2022-12-30 10:00:00,115.91,116.11,114.85,115.58,138731.0,115.91,116.11,114.85,115.58,138731.0
2022-12-30 10:30:00,115.59,115.63,114.74,114.97,78657.0,115.59,115.63,114.74,114.97,78657.0
2022-12-30 11:00:00,114.99,116.14,114.91,115.32,131803.0,114.99,116.14,114.91,115.32,131803.0
2022-12-30 11:30:00,115.28,115.44,114.31,114.41,108095.0,115.28,115.44,114.31,114.41,108095.0
2022-12-30 12:00:00,114.39,114.64,113.96,114.08,41722.0,114.39,114.64,113.96,114.08,41722.0
2022-12-30 12:30:00,114.14,114.28,113.93,114.12,80925.0,114.14,114.28,113.93,114.12,80925.0
2022-12-30 13:00:00,114.12,114.22,113.65,113.76,32227.0,114.12,114.22,113.65,113.76,32227.0
2022-12-30 13:30:00,113.8,114.21,113.8,113.98,33381.0,113.8,114.21,113.8,113.98,33381.0
2022-12-30 14:00:00,113.96,114.22,113.83,114.22,21812.0,113.96,114.22,113.83,114.22,21812.0
2022-12-30 14:30:00,114.19,114.33,114.1,114.25,33775.0,114.19,114.33,114.1,114.25,33775.0
2022-12-30 15:00:00,114.23,114.62,114.06,114.15,47513.0,114.23,114.62,114.06,114.15,47513.0
2022-12-30 15:30:00,114.16,114.46,113.95,114.4,127839.0,114.16,114.46,113.95,114.4,127839.0
2023-01-03 09:30:00,118.86,122.55,118.66,120.67,487496.0,118.86,122.55,118.66,120.67,487496.0
2023-01-03 10:00:00,120.86,120.9,119.93,120.58,125569.0,120.86,120.9,119.93,120.58,125569.0
2023-01-03 10:30:00,120.5,121.44,119.68,121.37,106823.0,120.5,121.44,119.68,121.37,106823.0
2023-01-03 11:00:00,121.39,121.98,120.51,120.98,92616.0,121.39,121.98,120.51,120.98,92616.0
2023-01-03 11:30:00,120.96,120.99,119.11,119.39,89265.0,120.96,120.99,119.11,119.39,89265.0
2023-01-03 12:00:00,119.34,119.6,118.42,118.5,71995.0,119.34,119.6,118.42,118.5,71995.0
2023-01-03 12:30:00,118.48,118.63,118.04,118.56,56055.0,118.48,118.63,118.04,118.56,56055.0
2023-01-03 13:00:00,118.57,119.43,118.31,119.42,56690.0,118.57,119.43,118.31,119.42,56690.0
2023-01-03 13:30:00,119.42,119.77,119.33,119.7,51201.0,119.42,119.77,119.33,119.7,51201.0
2023-01-03 14:00:00,119.64,119.91,119.3,119.35,41755.0,119.64,119.91,119.3,119.35,41755.0
2023-01-03 14:30:00,119.37,119.92,119.06,119.67,39659.0,119.37,119.92,119.06,119.67,39659.0
2023-01-03 15:00:00,119.69,119.91,119.35,119.44,50957.0,119.69,119.91,119.35,119.44,50957.0
2023-01-03 15:30:00,119.48,119.91,119.01,119.15,207189.0,119.48,119.91,119.01,119.15,207189.0
2023-01-04 09:30:00,126.54,126.97,125.13,125.77,790073.0,126.54,126.97,125.13,125.77,790073.0
2023-01-04 10:00:00,125.71,126.7,125.16,126.7,355805.0,125.71,126.7,125.16,126.7,355805.0
2023-01-04 10:30:00,126.73,128.27,126.69,128.0,349161.0,126.73,128.27,126.69,128.0,349161.0
2023-01-04 11:00:00,128.02,129.5,127.91,129.41,279350.0,128.02,129.5,127.91,129.41,279350.0
2023-01-04 11:30:00,129.45,130.49,129.42,130.45,302204.0,129.45,130.49,129.42,130.45,302204.0
2023-01-04 12:00:00,130.45,131.17,129.82,130.76,207043.0,130.45,131.17,129.82,130.76,207043.0
2023-01-04 12:30:00,130.73,131.65,130.52,131.36,171712.0,130.73,131.65,130.52,131.36,171712.0
2023-01-04 13:00:00,131.34,131.76,130.63,131.42,194806.0,131.34,131.76,130.63,131.42,194806.0
2023-01-04 13:30:00,131.38,131.85,130.51,130.64,102043.0,131.38,131.85,130.51,130.64,102043.0
2023-01-04 14:00:00,130.67,132.29,130.5,131.05,287513.0,130.67,132.29,130.5,131.05,287513.0
2023-01-04 14:30:00,131.03,132.27,130.97,131.62,230367.0,131.03,132.27,130.97,131.62,230367.0
2023-01-04 15:00:00,131.65,132.0,130.98,131.1,161281.0,131.65,132.0,130.98,131.1,161281.0
2023-01-04 15:30:00,131.1,131.83,130.45,131.76,478670.0,131.1,131.83,130.45,131.76,478670.0
2023-01-05 09:30:00,128.33,130.73,127.2,130.73,498753.0,128.33,130.73,127.2,130.73,498753.0
2023-01-05 10:00:00,130.72,131.84,130.32,131.76,187354.0,130.72,131.84,130.32,131.76,187354.0
2023-01-05 10:30:00,131.67,133.31,131.17,132.63,228150.0,131.67,133.31,131.17,132.63,228150.0
2023-01-05 11:00:00,132.56,133.08,130.31,130.66,178852.0,132.56,133.08,130.31,130.66,178852.0
2023-01-05 11:30:00,130.63,131.51,130.43,131.22,64342.0,130.63,131.51,130.43,131.22,64342.0
2023-01-05 12:00:00,131.31,132.17,131.24,132.07,55973.0,131.31,132.17,131.24,132.07,55973.0
2023-01-05 12:30:00,132.02,132.52,131.8,132.42,95701.0,132.02,132.52,131.8,132.42,95701.0
2023-01-05 13:00:00,132.4,133.61,132.35,133.17,190272.0,132.4,133.61,132.35,133.17,190272.0
2023-01-05 13:30:00,133.17,134.17,133.16,133.24,231251.0,133.17,134.17,133.16,133.24,231251.0
2023-01-05 14:00:00,133.22,133.73,131.7,131.8,73495.0,133.22,133.73,131.7,131.8,73495.0
2023-01-05 14:30:00,131.75,132.66,131.74,132.35,85733.0,131.75,132.66,131.74,132.35,85733.0
2023-01-05 15:00:00,132.31,132.41,131.86,131.97,63855.0,132.31,132.41,131.86,131.97,63855.0
2023-01-05 15:30:00,131.98,132.64,131.9,132.51,239522.0,131.98,132.64,131.9,132.51,239522.0
2023-01-06 09:30:00,130.91,131.37,129.11,130.06,220419.0,130.91,131.37,129.11,130.06,220419.0
2023-01-06 10:00:00,130.11,132.13,130.09,131.27,109702.0,130.11,132.13,130.09,131.27,109702.0
2023-01-06 10:30:00,131.25,132.39,131.12,131.73,66024.0,131.25,132.39,131.12,131.73,66024.0
2023-01-06 11:00:00,131.74,132.17,131.18,132.17,68900.0,131.74,132.17,131.18,132.17,68900.0
2023-01-06 11:30:00,132.25,133.15,132.19,132.42,114659.0,132.25,133.15,132.19,132.42,114659.0
2023-01-06 12:00:00,132.48,132.88,132.17,132.41,60333.0,132.48,132.88,132.17,132.41,60333.0
2023-01-06 12:30:00,132.43,132.56,131.99,132.1,39602.0,132.43,132.56,131.99,132.1,39602.0
2023-01-06 13:00:00,132.12,132.65,132.1,132.57,24043.0,132.12,132.65,132.1,132.57,24043.0
2023-01-06 13:30:00,132.55,132.84,132.43,132.74,25119.0,132.55,132.84,132.43,132.74,25119.0
2023-01-06 14:00:00,132.77,132.95,132.55,132.81,43935.0,132.77,132.95,132.55,132.81,43935.0
2023-01-06 14:30:00,132.78,133.13,132.73,132.87,52415.0,132.78,133.13,132.73,132.87,52415.0
2023-01-06 15:00:00,132.91,133.05,132.7,132.9,39823.0,132.91,133.05,132.7,132.9,39823.0
2023-01-06 15:30:00,132.89,133.62,132.83,133.02,241011.0,132.89,133.62,132.83,133.02,241011.0
2023-01-09 09:30:00,135.79,136.05,133.61,134.0,345503.0,135.79,136.05,133.61,134.0,345503.0
2023-01-09 10:00:00,133.94,133.94,131.36,132.39,312953.0,133.94,133.94,131.36,132.39,312953.0
2023-01-09 10:30:00,132.37,134.49,132.17,133.98,150213.0,132.37,134.49,132.17,133.98,150213.0
2023-01-09 11:00:00,134.04,135.25,133.74,134.55,115240.0,134.04,135.25,133.74,134.55,115240.0
2023-01-09 11:30:00,134.64,134.81,133.99,134.36,53818.0,134.64,134.81,133.99,134.36,53818.0
2023-01-09 12:00:00,134.37,134.63,133.44,133.92,37944.0,134.37,134.63,133.44,133.92,37944.0
2023-01-09 12:30:00,133.93,134.14,133.51,134.09,19871.0,133.93,134.14,133.51,134.09,19871.0
2023-01-09 13:00:00,134.08,134.08,133.37,133.4,43639.0,134.08,134.08,133.37,133.4,43639.0
2023-01-09 13:30:00,133.35,133.43,132.67,133.23,35331.0,133.35,133.43,132.67,133.23,35331.0
2023-01-09 14:00:00,133.31,133.88,133.25,133.85,40255.0,133.31,133.88,133.25,133.85,40255.0
2023-01-09 14:30:00,133.83,133.83,133.33,133.33,26898.0,133.83,133.83,133.33,133.33,26898.0
2023-01-09 15:00:00,133.22,133.6,133.19,133.28,41922.0,133.22,133.6,133.19,133.28,41922.0
2023-01-09 15:30:00,133.32,133.58,133.02,133.4,134303.0,133.32,133.58,133.02,133.4,134303.0
2023-01-10 09:30:00,133.61,134.9,133.07,134.2,182466.0,133.61,134.9,133.07,134.2,182466.0
2023-01-10 10:00:00,134.32,134.6,133.54,134.26,110201.0,134.32,134.6,133.54,134.26,110201.0
2023-01-10 10:30:00,134.01,134.49,133.15,134.3,73165.0,134.01,134.49,133.15,134.3,73165.0
2023-01-10 11:00:00,134.18,134.7,133.5,133.76,85076.0,134.18,134.7,133.5,133.76,85076.0
2023-01-10 11:30:00,133.86,134.01,133.57,133.73,31722.0,133.86,134.01,133.57,133.73,31722.0
2023-01-10 12:00:00,133.75,134.03,133.54,133.61,19111.0,133.75,134.03,133.54,133.61,19111.0
2023-01-10 12:30:00,133.58,134.0,133.45,133.64,19083.0,133.58,134.0,133.45,133.64,19083.0
2023-01-10 13:00:00,133.71,134.42,133.7,134.28,27806.0,133.71,134.42,133.7,134.28,27806.0
2023-01-10 13:30:00,134.29,135.19,134.26,135.19,46798.0,134.29,135.19,134.26,135.19,46798.0
2023-01-10 14:00:00,135.22,135.6,135.08,135.11,39455.0,135.22,135.6,135.08,135.11,39455.0
2023-01-10 14:30:00,135.04,135.26,134.69,135.0,27241.0,135.04,135.26,134.69,135.0,27241.0
2023-01-10 15:00:00,135.0,135.14,134.8,135.01,28490.0,135.0,135.14,134.8,135.01,28490.0
2023-01-10 15:30:00,135.01,135.21,134.71,134.77,154362.0,135.01,135.21,134.71,134.77,154362.0
2023-01-11 09:30:00,136.58,138.37,134.51,137.13,450709.0,136.58,138.37,134.51,137.13,450709.0
2023-01-11 10:00:00,137.0,137.14,135.63,136.02,134096.0,137.0,137.14,135.63,136.02,134096.0
2023-01-11 10:30:00,136.11,137.6,135.7,136.78,94070.0,136.11,137.6,135.7,136.78,94070.0
2023-01-11 11:00:00,136.94,137.38,136.69,136.89,73078.0,136.94,137.38,136.69,136.89,73078.0
2023-01-11 11:30:00,136.88,137.76,136.83,137.73,59093.0,136.88,137.76,136.83,137.73,59093.0
2023-01-11 12:00:00,137.72,138.07,137.48,137.93,50571.0,137.72,138.07,137.48,137.93,50571.0
2023-01-11 12:30:00,137.96,138.25,137.74,138.03,95352.0,137.96,138.25,137.74,138.03,95352.0
2023-01-11 13:00:00,138.03,138.65,137.97,138.31,80218.0,138.03,138.65,137.97,138.31,80218.0
2023-01-11 13:30:00,138.33,138.85,138.13,138.84,66042.0,138.33,138.85,138.13,138.84,66042.0
2023-01-11 14:00:00,138.77,138.9,138.53,138.63,81314.0,138.77,138.9,138.53,138.63,81314.0
2023-01-11 14:30:00,138.6,138.85,138.41,138.75,83487.0,138.6,138.85,138.41,138.75,83487.0
2023-01-11 15:00:00,138.72,138.85,138.46,138.58,106528.0,138.72,138.85,138.46,138.58,106528.0
2023-01-11 15:30:00,138.56,138.85,138.15,138.6,287641.0,138.56,138.85,138.15,138.6,287641.0
2023-01-12 09:30:00,137.01,137.18,133.97,134.78,162669.0,137.01,137.18,133.97,134.78,162669.0
2023-01-12 10:00:00,134.78,136.59,134.71,135.79,63636.0,134.78,136.59,134.71,135.79,63636.0
2023-01-12 10:30:00,135.67,137.08,135.61,136.74,43586.0,135.67,137.08,135.61,136.74,43586.0
2023-01-12 11:00:00,136.52,136.59,135.77,135.88,37508.0,136.52,136.59,135.77,135.88,37508.0
2023-01-12 11:30:00,136.0,136.17,135.42,136.03,51644.0,136.0,136.17,135.42,136.03,51644.0
2023-01-12 12:00:00,136.11,137.98,136.04,137.8,62223.0,136.11,137.98,136.04,137.8,62223.0
2023-01-12 12:30:00,137.77,137.98,137.61,137.91,39411.0,137.77,137.98,137.61,137.91,39411.0
2023-01-12 13:00:00,137.87,137.98,136.28,136.37,43105.0,137.87,137.98,136.28,136.37,43105.0
2023-01-12 13:30:00,136.26,137.4,136.25,137.28,33354.0,136.26,137.4,136.25,137.28,33354.0
2023-01-12 14:00:00,137.34,137.37,136.99,137.08,30681.0,137.34,137.37,136.99,137.08,30681.0
2023-01-12 14:30:00,137.08,137.58,137.07,137.32,35651.0,137.08,137.58,137.07,137.32,35651.0
2023-01-12 15:00:00,137.31,137.39,137.04,137.29,37502.0,137.31,137.39,137.04,137.29,37502.0
2023-01-12 15:30:00,137.26,137.46,136.48,136.53,149107.0,137.26,137.46,136.48,136.53,149107.0
2023-01-13 09:30:00,135.4,138.38,135.3,137.5,241220.0,135.4,138.38,135.3,137.5,241220.0
2023-01-13 10:00:00,137.36,138.41,136.86,138.39,119211.0,137.36,138.41,136.86,138.39,119211.0
2023-01-13 10:30:00,138.43,138.59,137.39,137.4,59566.0,138.43,138.59,137.39,137.4,59566.0
2023-01-13 11:00:00,137.36,137.36,136.4,137.17,95344.0,137.36,137.36,136.4,137.17,95344.0
2023-01-13 11:30:00,137.15,138.07,136.97,137.84,76569.0,137.15,138.07,136.97,137.84,76569.0
2023-01-13 12:00:00,137.93,138.25,137.88,138.05,29849.0,137.93,138.25,137.88,138.05,29849.0
2023-01-13 12:30:00,138.02,138.54,137.91,138.46,36785.0,138.02,138.54,137.91,138.46,36785.0
2023-01-13 13:00:00,138.44,138.55,138.12,138.33,29564.0,138.44,138.55,138.12,138.33,29564.0
2023-01-13 13:30:00,138.3,138.51,138.19,138.24,24378.0,138.3,138.51,138.19,138.24,24378.0
2023-01-13 14:00:00,138.23,138.36,138.0,138.26,24036.0,138.23,138.36,138.0,138.26,24036.0
2023-01-13 14:30:00,138.3,138.41,138.13,138.19,29467.0,138.3,138.41,138.13,138.19,29467.0
2023-01-13 15:00:00,138.14,138.25,138.07,138.21,74495.0,138.14,138.25,138.07,138.21,74495.0
2023-01-13 15:30:00,138.22,139.03,138.11,138.98,247682.0,138.22,139.03,138.11,138.98,247682.0
2023-01-17 09:30:00,135.46,135.46,130.14,131.0,821933.0,135.46,135.46,130.14,131.0,821933.0
2023-01-17 10:00:00,131.03,131.43,129.51,129.59,577031.0,131.03,131.43,129.51,129.59,577031.0
2023-01-17 10:30:00,129.61,129.97,129.03,129.41,302424.0,129.61,129.97,129.03,129.41,302424.0
2023-01-17 11:00:00,129.43,129.89,128.65,129.76,303242.0,129.43,129.89,128.65,129.76,303242.0
2023-01-17 11:30:00,129.72,130.71,129.3,129.37,247221.0,129.72,130.71,129.3,129.37,247221.0
2023-01-17 12:00:00,129.4,129.51,128.88,129.05,134243.0,129.4,129.51,128.88,129.05,134243.0
2023-01-17 12:30:00,129.08,130.38,129.07,130.34,121251.0,129.08,130.38,129.07,130.34,121251.0
2023-01-17 13:00:00,130.33,130.42,129.6,129.82,78207.0,130.33,130.42,129.6,129.82,78207.0
2023-01-17 13:30:00,129.81,130.25,129.58,129.69,85199.0,129.81,130.25,129.58,129.69,85199.0
2023-01-17 14:00:00,129.69,130.67,129.47,130.4,120546.0,129.69,130.67,129.47,130.4,120546.0
2023-01-17 14:30:00,130.4,130.99,130.12,130.22,118865.0,130.4,130.99,130.12,130.22,118865.0
2023-01-17 15:00:00,130.23,130.66,130.09,130.22,121680.0,130.23,130.66,130.09,130.22,121680.0
2023-01-17 15:30:00,130.22,130.95,130.16,130.62,422477.0,130.22,130.95,130.16,130.62,422477.0
2023-01-18 09:30:00,131.49,131.8,126.35,126.81,470483.0,131.49,131.8,126.35,126.81,470483.0
2023-01-18 10:00:00,126.87,128.23,126.6,127.7,180869.0,126.87,128.23,126.6,127.7,180869.0
2023-01-18 10:30:00,127.67,128.2,126.62,127.0,161623.0,127.67,128.2,126.62,127.0,161623.0
2023-01-18 11:00:00,126.95,127.34,126.7,126.87,74134.0,126.95,127.34,126.7,126.87,74134.0
2023-01-18 11:30:00,126.83,127.39,126.7,127.36,87987.0,126.83,127.39,126.7,127.36,87987.0
2023-01-18 12:00:00,127.39,127.51,126.56,126.68,60524.0,127.39,127.51,126.56,126.68,60524.0
2023-01-18 12:30:00,126.65,126.73,125.77,126.19,95708.0,126.65,126.73,125.77,126.19,95708.0
2023-01-18 13:00:00,126.16,126.23,125.84,126.07,48604.0,126.16,126.23,125.84,126.07,48604.0
2023-01-18 13:30:00,126.07,126.54,125.89,126.12,42587.0,126.07,126.54,125.89,126.12,42587.0
2023-01-18 14:00:00,126.18,126.48,125.84,126.46,45864.0,126.18,126.48,125.84,126.46,45864.0
2023-01-18 14:30:00,126.47,126.84,126.4,126.67,57140.0,126.47,126.84,126.4,126.67,57140.0
2023-01-18 15:00:00,126.66,126.8,126.42,126.51,84766.0,126.66,126.8,126.42,126.51,84766.0
2023-01-18 15:30:00,126.5,126.54,125.86,125.99,391338.0,126.5,126.54,125.86,125.99,391338.0
2023-01-19 09:30:00,126.98,130.0,126.81,128.46,310126.0,126.98,130.0,126.81,128.46,310126.0
2023-01-19 10:00:00,128.25,129.15,127.98,128.59,141075.0,128.25,129.15,127.98,128.59,141075.0
2023-01-19 10:30:00,128.67,130.12,128.53,129.3,152206.0,128.67,130.12,128.53,129.3,152206.0
2023-01-19 11:00:00,129.29,129.99,128.75,128.97,72307.0,129.29,129.99,128.75,128.97,72307.0
2023-01-19 11:30:00,129.04,129.11,127.63,127.98,74977.0,129.04,129.11,127.63,127.98,74977.0
2023-01-19 12:00:00,127.99,128.81,127.97,128.35,48824.0,127.99,128.81,127.97,128.35,48824.0
2023-01-19 12:30:00,128.39,128.74,128.32,128.74,42849.0,128.39,128.74,128.32,128.74,42849.0
2023-01-19 13:00:00,128.75,129.16,128.72,129.04,38832.0,128.75,129.16,128.72,129.04,38832.0
2023-01-19 13:30:00,129.01,129.61,129.01,129.3,46028.0,129.01,129.61,129.01,129.3,46028.0
2023-01-19 14:00:00,129.3,129.64,129.03,129.54,55126.0,129.3,129.64,129.03,129.54,55126.0
2023-01-19 14:30:00,129.5,129.58,129.12,129.16,36783.0,129.5,129.58,129.12,129.16,36783.0
2023-01-19 15:00:00,129.12,129.28,128.86,129.09,53208.0,129.12,129.28,128.86,129.09,53208.0
2023-01-19 15:30:00,129.07,129.1,127.92,128.18,238944.0,129.07,129.1,127.92,128.18,238944.0
2023-01-20 09:30:00,133.42,135.35,132.26,134.92,649249.0,133.42,135.35,132.26,134.92,649249.0
2023-01-20 10:00:00,134.97,135.96,134.28,135.88,227120.0,134.97,135.96,134.28,135.88,227120.0
2023-01-20 10:30:00,135.94,136.35,135.32,135.61,167917.0,135.94,136.35,135.32,135.61,167917.0
2023-01-20 11:00:00,135.61,136.34,135.52,135.95,132924.0,135.61,136.34,135.52,135.95,132924.0
2023-01-20 11:30:00,135.89,135.96,135.2,135.52,116017.0,135.89,135.96,135.2,135.52,116017.0
2023-01-20 12:00:00,135.55,135.83,135.39,135.4,68153.0,135.55,135.83,135.39,135.4,68153.0
2023-01-20 12:30:00,135.39,135.39,134.84,135.02,74170.0,135.39,135.39,134.84,135.02,74170.0
2023-01-20 13:00:00,135.04,135.53,134.79,135.52,94126.0,135.04,135.53,134.79,135.52,94126.0
2023-01-20 13:30:00,135.49,136.16,135.38,135.93,66290.0,135.49,136.16,135.38,135.93,66290.0
2023-01-20 14:00:00,135.95,136.17,135.77,135.84,58190.0,135.95,136.17,135.77,135.84,58190.0
2023-01-20 14:30:00,135.84,135.99,135.52,135.84,54535.0,135.84,135.99,135.52,135.84,54535.0
2023-01-20 15:00:00,135.86,135.96,135.31,135.37,80580.0,135.86,135.96,135.31,135.37,80580.0
2023-01-20 15:30:00,135.34,135.81,135.11,135.75,388023.0,135.34,135.81,135.11,135.75,388023.0
2023-01-23 09:30:00,136.0,137.07,134.35,136.57,240839.0,136.0,137.07,134.35,136.57,240839.0
2023-01-23 10:00:00,136.46,136.87,135.64,136.71,104603.0,136.46,136.87,135.64,136.71,104603.0
2023-01-23 10:30:00,136.69,136.8,135.7,136.2,64126.0,136.69,136.8,135.7,136.2,64126.0
2023-01-23 11:00:00,136.17,136.37,134.9,135.08,59480.0,136.17,136.37,134.9,135.08,59480.0
2023-01-23 11:30:00,135.09,135.82,135.04,135.44,33819.0,135.09,135.82,135.04,135.44,33819.0
2023-01-23 12:00:00,135.4,135.79,135.33,135.63,23307.0,135.4,135.79,135.33,135.63,23307.0
2023-01-23 12:30:00,135.64,136.35,135.44,136.34,35943.0,135.64,136.35,135.44,136.34,35943.0
2023-01-23 13:00:00,136.33,136.55,135.95,136.38,42438.0,136.33,136.55,135.95,136.38,42438.0
2023-01-23 13:30:00,136.4,136.61,136.15,136.37,39463.0,136.4,136.61,136.15,136.37,39463.0
2023-01-23 14:00:00,136.34,136.34,135.5,135.78,28806.0,136.34,136.34,135.5,135.78,28806.0
2023-01-23 14:30:00,135.86,135.93,135.15,135.51,56129.0,135.86,135.93,135.15,135.51,56129.0
2023-01-23 15:00:00,135.52,136.13,135.36,136.13,27961.0,135.52,136.13,135.36,136.13,27961.0
2023-01-23 15:30:00,136.13,136.52,135.91,136.34,89793.0,136.13,136.52,135.91,136.34,89793.0
2023-01-24 09:30:00,134.24,135.39,133.88,134.37,103379.0,134.24,135.39,133.88,134.37,103379.0
2023-01-24 10:00:00,134.4,134.6,133.31,133.89,120882.0,134.4,134.6,133.31,133.89,120882.0
2023-01-24 10:30:00,133.88,134.29,133.73,134.18,65510.0,133.88,134.29,133.73,134.18,65510.0
2023-01-24 11:00:00,134.24,134.43,133.85,133.99,43374.0,134.24,134.43,133.85,133.99,43374.0
2023-01-24 11:30:00,133.95,134.54,133.55,134.11,39159.0,133.95,134.54,133.55,134.11,39159.0
2023-01-24 12:00:00,134.16,134.23,133.78,134.1,26642.0,134.16,134.23,133.78,134.1,26642.0
2023-01-24 12:30:00,134.06,134.25,133.47,133.56,36263.0,134.06,134.25,133.47,133.56,36263.0
2023-01-24 13:00:00,133.56,133.76,133.43,133.75,23211.0,133.56,133.76,133.43,133.75,23211.0
2023-01-24 13:30:00,133.74,133.87,133.6,133.65,35499.0,133.74,133.87,133.6,133.65,35499.0
2023-01-24 14:00:00,133.63,133.7,133.41,133.47,72165.0,133.63,133.7,133.41,133.47,72165.0
2023-01-24 14:30:00,133.46,133.61,133.22,133.49,38548.0,133.46,133.61,133.22,133.49,38548.0
2023-01-24 15:00:00,133.45,133.65,133.02,133.09,63386.0,133.45,133.65,133.02,133.09,63386.0
2023-01-24 15:30:00,133.08,133.09,132.51,132.81,271243.0,133.08,133.09,132.51,132.81,271243.0
2023-01-25 09:30:00,131.99,133.69,131.63,132.65,112062.0,131.99,133.69,131.63,132.65,112062.0
2023-01-25 10:00:00,132.54,132.58,131.61,131.71,69851.0,132.54,132.58,131.61,131.71,69851.0
2023-01-25 10:30:00,131.63,132.5,131.01,132.48,44503.0,131.63,132.5,131.01,132.48,44503.0
2023-01-25 11:00:00,132.49,133.02,132.18,132.81,32828.0,132.49,133.02,132.18,132.81,32828.0
2023-01-25 11:30:00,132.88,133.41,132.73,133.09,34144.0,132.88,133.41,132.73,133.09,34144.0
2023-01-25 12:00:00,133.18,133.34,132.94,133.2,21177.0,133.18,133.34,132.94,133.2,21177.0
2023-01-25 12:30:00,133.06,133.11,132.96,133.04,14478.0,133.06,133.11,132.96,133.04,14478.0
2023-01-25 13:00:00,133.01,133.32,133.01,133.28,24487.0,133.01,133.32,133.01,133.28,24487.0
2023-01-25 13:30:00,133.33,133.95,133.27,133.92,36278.0,133.33,133.95,133.27,133.92,36278.0
2023-01-25 14:00:00,133.97,134.25,133.68,134.07,32473.0,133.97,134.25,133.68,134.07,32473.0
2023-01-25 14:30:00,134.03,134.39,133.92,134.13,36503.0,134.03,134.39,133.92,134.13,36503.0
2023-01-25 15:00:00,134.13,134.61,133.97,134.27,32276.0,134.13,134.61,133.97,134.27,32276.0
2023-01-25 15:30:00,134.26,134.48,134.17,134.22,109044.0,134.26,134.48,134.17,134.22,109044.0
2023-01-26 09:30:00,137.23,138.47,136.03,136.68,180209.0,137.23,138.47,136.03,136.68,180209.0
2023-01-26 10:00:00,136.75,136.95,135.88,136.91,60199.0,136.75,136.95,135.88,136.91,60199.0
2023-01-26 10:30:00,136.84,137.45,136.2,136.3,55493.0,136.84,137.45,136.2,136.3,55493.0
2023-01-26 11:00:00,136.34,137.8,136.33,136.72,46563.0,136.34,137.8,136.33,136.72,46563.0
2023-01-26 11:30:00,136.61,137.54,136.61,137.1,30799.0,136.61,137.54,136.61,137.1,30799.0
2023-01-26 12:00:00,137.07,137.4,136.94,137.28,23734.0,137.07,137.4,136.94,137.28,23734.0
2023-01-26 12:30:00,137.27,137.64,137.14,137.37,26417.0,137.27,137.64,137.14,137.37,26417.0
2023-01-26 13:00:00,137.4,137.83,137.37,137.64,35685.0,137.4,137.83,137.37,137.64,35685.0
2023-01-26 13:30:00,137.65,137.88,137.53,137.65,37694.0,137.65,137.88,137.53,137.65,37694.0
2023-01-26 14:00:00,137.6,137.92,137.36,137.63,44598.0,137.6,137.92,137.36,137.63,44598.0
2023-01-26 14:30:00,137.65,137.65,137.21,137.42,80169.0,137.65,137.65,137.21,137.42,80169.0
2023-01-26 15:00:00,137.4,137.83,137.25,137.76,55149.0,137.4,137.83,137.25,137.76,55149.0
2023-01-26 15:30:00,137.77,138.74,137.74,138.44,230534.0,137.77,138.74,137.74,138.44,230534.0
2023-01-27 09:30:00,139.67,139.86,137.98,138.26,198717.0,139.67,139.86,137.98,138.26,198717.0
2023-01-27 10:00:00,138.28,139.0,137.68,137.94,72720.0,138.28,139.0,137.68,137.94,72720.0
2023-01-27 10:30:00,138.01,138.01,136.38,136.78,102704.0,138.01,138.01,136.38,136.78,102704.0
2023-01-27 11:00:00,136.79,137.95,136.64,137.62,76436.0,136.79,137.95,136.64,137.62,76436.0
2023-01-27 11:30:00,137.62,138.2,137.59,137.69,35411.0,137.62,138.2,137.59,137.69,35411.0
2023-01-27 12:00:00,137.75,138.31,137.75,138.03,14398.0,137.75,138.31,137.75,138.03,14398.0
2023-01-27 12:30:00,138.08,138.29,138.07,138.09,13369.0,138.08,138.29,138.07,138.09,13369.0
2023-01-27 13:00:00,138.14,139.59,138.06,139.2,129151.0,138.14,139.59,138.06,139.2,129151.0
2023-01-27 13:30:00,139.19,139.6,139.02,139.34,45148.0,139.19,139.6,139.02,139.34,45148.0
2023-01-27 14:00:00,139.32,139.49,139.11,139.22,25152.0,139.32,139.49,139.11,139.22,25152.0
2023-01-27 14:30:00,139.21,139.8,139.18,139.77,46981.0,139.21,139.8,139.18,139.77,46981.0
2023-01-27 15:00:00,139.78,139.84,139.42,139.83,60272.0,139.78,139.84,139.42,139.83,60272.0
2023-01-27 15:30:00,139.84,140.0,138.92,139.07,209210.0,139.84,140.0,138.92,139.07,209210.0
2023-01-30 09:30:00,140.65,140.86,135.37,138.69,1026853.0,140.65,140.86,135.37,138.69,1026853.0
2023-01-30 10:00:00,138.65,142.41,138.52,139.9,789019.0,138.65,142.41,138.52,139.9,789019.0
2023-01-30 10:30:00,139.89,140.17,138.3,139.85,232370.0,139.89,140.17,138.3,139.85,232370.0
2023-01-30 11:00:00,139.8,141.35,139.5,141.27,301957.0,139.8,141.35,139.5,141.27,301957.0
2023-01-30 11:30:00,141.17,141.86,140.91,141.48,150625.0,141.17,141.86,140.91,141.48,150625.0
2023-01-30 12:00:00,141.47,142.14,141.4,141.59,145596.0,141.47,142.14,141.4,141.59,145596.0
2023-01-30 12:30:00,141.57,141.64,141.2,141.55,77207.0,141.57,141.64,141.2,141.55,77207.0
2023-01-30 13:00:00,141.55,142.37,141.32,141.95,122037.0,141.55,142.37,141.32,141.95,122037.0
2023-01-30 13:30:00,141.94,141.99,141.03,141.26,98076.0,141.94,141.99,141.03,141.26,98076.0
2023-01-30 14:00:00,141.27,141.52,140.79,141.06,133439.0,141.27,141.52,140.79,141.06,133439.0
2023-01-30 14:30:00,141.05,141.06,139.57,139.8,133823.0,141.05,141.06,139.57,139.8,133823.0
2023-01-30 15:00:00,139.79,139.95,138.64,139.13,197102.0,139.79,139.95,138.64,139.13,197102.0
2023-01-30 15:30:00,139.13,139.56,138.43,138.48,266261.0,139.13,139.56,138.43,138.48,266261.0
2023-01-31 09:30:00,136.0,136.23,132.88,134.54,535533.0,136.0,136.23,132.88,134.54,535533.0
2023-01-31 10:00:00,134.62,136.48,134.24,136.29,166577.0,134.62,136.48,134.24,136.29,166577.0
2023-01-31 10:30:00,136.34,138.94,136.34,137.56,201599.0,136.34,138.94,136.34,137.56,201599.0
2023-01-31 11:00:00,137.71,138.01,136.25,136.51,112956.0,137.71,138.01,136.25,136.51,112956.0
2023-01-31 11:30:00,136.53,137.01,135.45,135.45,97783.0,136.53,137.01,135.45,135.45,97783.0
2023-01-31 12:00:00,135.48,135.89,135.15,135.39,62013.0,135.48,135.89,135.15,135.39,62013.0
2023-01-31 12:30:00,135.44,135.45,134.44,134.46,99101.0,135.44,135.45,134.44,134.46,99101.0
2023-01-31 13:00:00,134.45,134.95,134.29,134.65,76240.0,134.45,134.95,134.29,134.65,76240.0
2023-01-31 13:30:00,134.65,134.84,134.33,134.82,62552.0,134.65,134.84,134.33,134.82,62552.0
2023-01-31 14:00:00,134.75,135.39,134.67,135.12,69334.0,134.75,135.39,134.67,135.12,69334.0
2023-01-31 14:30:00,135.12,135.46,134.84,135.37,58363.0,135.12,135.46,134.84,135.37,58363.0
2023-01-31 15:00:00,135.36,135.48,134.8,134.94,62103.0,135.36,135.48,134.8,134.94,62103.0
2023-01-31 15:30:00,134.94,134.94,134.18,134.7,293202.0,134.94,134.94,134.18,134.7,293202.0
2023-02-01 09:30:00,145.05,151.97,145.0,150.42,2243915.0,145.05,151.97,145.0,150.42,2243915.0
2023-02-01 10:00:00,150.43,154.86,149.83,153.13,1846244.0,150.43,154.86,149.83,153.13,1846244.0
2023-02-01 10:30:00,153.2,153.95,149.58,150.27,1170096.0,153.2,153.95,149.58,150.27,1170096.0
2023-02-01 11:00:00,150.26,152.56,150.24,151.75,466172.0,150.26,152.56,150.24,151.75,466172.0
2023-02-01 11:30:00,151.77,152.41,151.02,151.69,316346.0,151.77,152.41,151.02,151.69,316346.0
2023-02-01 12:00:00,151.73,152.27,151.26,151.34,348013.0,151.73,152.27,151.26,151.34,348013.0
2023-02-01 12:30:00,151.3,152.0,150.34,151.31,244502.0,151.3,152.0,150.34,151.31,244502.0
2023-02-01 13:00:00,151.31,151.56,150.74,151.46,227976.0,151.31,151.56,150.74,151.46,227976.0
2023-02-01 13:30:00,151.44,151.79,150.26,150.49,180126.0,151.44,151.79,150.26,150.49,180126.0
2023-02-01 14:00:00,150.36,151.55,150.02,150.92,223687.0,150.36,151.55,150.02,150.92,223687.0
2023-02-01 14:30:00,150.88,152.29,149.91,151.53,377910.0,150.88,152.29,149.91,151.53,377910.0
2023-02-01 15:00:00,151.53,152.41,151.12,152.31,259147.0,151.53,152.41,151.12,152.31,259147.0
2023-02-01 15:30:00,152.31,153.62,151.8,152.17,598653.0,152.31,153.62,151.8,152.17,598653.0
2023-02-02 09:30:00,154.65,155.73,152.26,152.28,1065970.0,154.65,155.73,152.26,152.28,1065970.0
2023-02-02 10:00:00,152.39,154.28,152.17,154.08,253268.0,152.39,154.28,152.17,154.08,253268.0
2023-02-02 10:30:00,154.16,154.64,152.91,153.78,240678.0,154.16,154.64,152.91,153.78,240678.0
2023-02-02 11:00:00,153.78,153.79,151.81,151.98,188363.0,153.78,153.79,151.81,151.98,188363.0
2023-02-02 11:30:00,151.97,152.17,151.04,151.5,165255.0,151.97,152.17,151.04,151.5,165255.0
2023-02-02 12:00:00,151.55,152.18,151.1,151.17,117726.0,151.55,152.18,151.1,151.17,117726.0
2023-02-02 12:30:00,151.13,151.33,150.59,151.24,115908.0,151.13,151.33,150.59,151.24,115908.0
2023-02-02 13:00:00,151.32,151.6,150.73,151.49,132176.0,151.32,151.6,150.73,151.49,132176.0
2023-02-02 13:30:00,151.66,152.3,151.49,151.78,110740.0,151.66,152.3,151.49,151.78,110740.0
2023-02-02 14:00:00,151.81,152.0,151.04,151.21,117483.0,151.81,152.0,151.04,151.21,117483.0
2023-02-02 14:30:00,151.19,151.3,149.8,149.85,151783.0,151.19,151.3,149.8,149.85,151783.0
2023-02-02 15:00:00,149.8,151.18,149.58,150.97,134871.0,149.8,151.18,149.58,150.97,134871.0
2023-02-02 15:30:00,150.96,151.6,150.75,151.3,253007.0,150.96,151.6,150.75,151.3,253007.0
2023-02-03 09:30:00,148.0,149.93,146.14,146.32,518190.0,148.0,149.93,146.14,146.32,518190.0
2023-02-03 10:00:00,146.23,146.58,144.49,145.36,420552.0,146.23,146.58,144.49,145.36,420552.0
2023-02-03 10:30:00,145.41,146.71,145.18,145.24,169580.0,145.41,146.71,145.18,145.24,169580.0
2023-02-03 11:00:00,145.2,145.66,144.85,145.59,121288.0,145.2,145.66,144.85,145.59,121288.0
2023-02-03 11:30:00,145.62,146.13,145.34,145.43,100167.0,145.62,146.13,145.34,145.43,100167.0
2023-02-03 12:00:00,145.45,146.23,145.38,145.65,51172.0,145.45,146.23,145.38,145.65,51172.0
2023-02-03 12:30:00,145.66,145.9,144.89,144.99,43485.0,145.66,145.9,144.89,144.99,43485.0
2023-02-03 13:00:00,144.99,145.13,143.35,143.44,158339.0,144.99,145.13,143.35,143.44,158339.0
2023-02-03 13:30:00,143.44,143.56,142.5,142.98,159754.0,143.44,143.56,142.5,142.98,159754.0
2023-02-03 14:00:00,142.91,143.11,142.66,142.97,61040.0,142.91,143.11,142.66,142.97,61040.0
2023-02-03 14:30:00,143.0,143.56,142.56,142.68,52460.0,143.0,143.56,142.56,142.68,52460.0
2023-02-03 15:00:00,142.6,143.26,142.35,142.92,59816.0,142.6,143.26,142.35,142.92,59816.0
2023-02-03 15:30:00,142.96,143.16,142.31,143.1,235051.0,142.96,143.16,142.31,143.1,235051.0
2023-02-06 09:30:00,142.02,142.78,138.69,140.12,598568.0,142.02,142.78,138.69,140.12,598568.0
2023-02-06 10:00:00,140.07,140.44,138.42,138.52,295204.0,140.07,140.44,138.42,138.52,295204.0
2023-02-06 10:30:00,138.45,141.25,138.4,141.03,220418.0,138.45,141.25,138.4,141.03,220418.0
2023-02-06 11:00:00,141.03,143.19,140.39,143.04,192135.0,141.03,143.19,140.39,143.04,192135.0
2023-02-06 11:30:00,143.07,143.24,141.0,141.15,147040.0,143.07,143.24,141.0,141.15,147040.0
2023-02-06 12:00:00,141.21,141.66,141.04,141.55,44853.0,141.21,141.66,141.04,141.55,44853.0
2023-02-06 12:30:00,141.67,141.99,141.55,141.79,37249.0,141.67,141.99,141.55,141.79,37249.0
2023-02-06 13:00:00,141.78,142.28,141.41,142.1,36952.0,141.78,142.28,141.41,142.1,36952.0
2023-02-06 13:30:00,142.18,142.5,141.66,142.36,65080.0,142.18,142.5,141.66,142.36,65080.0
2023-02-06 14:00:00,142.44,143.48,142.44,143.03,81895.0,142.44,143.48,142.44,143.03,81895.0
2023-02-06 14:30:00,143.09,143.17,142.33,142.39,67351.0,143.09,143.17,142.33,142.39,67351.0
2023-02-06 15:00:00,142.49,142.63,142.13,142.42,55179.0,142.49,142.63,142.13,142.42,55179.0
2023-02-06 15:30:00,142.4,143.5,142.19,142.79,327519.0,142.4,143.5,142.19,142.79,327519.0
2023-02-07 09:30:00,159.19,160.79,155.52,157.4,3088319.0,159.19,160.79,155.52,157.4,3088319.0
2023-02-07 10:00:00,157.47,157.85,154.28,155.5,1443255.0,157.47,157.85,154.28,155.5,1443255.0
2023-02-07 10:30:00,155.53,158.18,155.39,157.37,827751.0,155.53,158.18,155.39,157.37,827751.0
2023-02-07 11:00:00,157.37,159.5,156.34,157.74,654714.0,157.37,159.5,156.34,157.74,654714.0
2023-02-07 11:30:00,157.74,158.23,156.52,157.66,421100.0,157.74,158.23,156.52,157.66,421100.0
2023-02-07 12:00:00,157.62,158.75,157.38,157.69,314803.0,157.62,158.75,157.38,157.69,314803.0
2023-02-07 12:30:00,157.62,159.68,156.73,158.97,301336.0,157.62,159.68,156.73,158.97,301336.0
2023-02-07 13:00:00,159.1,159.29,157.6,157.67,250244.0,159.1,159.29,157.6,157.67,250244.0
2023-02-07 13:30:00,157.61,158.5,156.76,158.5,210482.0,157.61,158.5,156.76,158.5,210482.0
2023-02-07 14:00:00,158.55,160.5,158.52,159.54,393425.0,158.55,160.5,158.52,159.54,393425.0
2023-02-07 14:30:00,159.59,160.35,158.92,159.2,204589.0,159.59,160.35,158.92,159.2,204589.0
2023-02-07 15:00:00,159.2,160.68,158.75,160.3,296004.0,159.2,160.68,158.75,160.3,296004.0
2023-02-07 15:30:00,160.3,160.88,159.12,160.21,952056.0,160.3,160.88,159.12,160.21,952056.0
2023-02-08 09:30:00,157.0,157.25,150.94,152.54,1135212.0,157.0,157.25,150.94,152.54,1135212.0
2023-02-08 10:00:00,152.5,153.25,151.39,152.89,331391.0,152.5,153.25,151.39,152.89,331391.0
2023-02-08 10:30:00,152.84,153.1,151.86,152.21,233740.0,152.84,153.1,151.86,152.21,233740.0
2023-02-08 11:00:00,152.14,152.8,151.82,152.29,113889.0,152.14,152.8,151.82,152.29,113889.0
2023-02-08 11:30:00,152.25,153.81,152.18,153.3,164040.0,152.25,153.81,152.18,153.3,164040.0
2023-02-08 12:00:00,153.31,153.57,151.91,152.09,127631.0,153.31,153.57,151.91,152.09,127631.0
2023-02-08 12:30:00,152.09,152.47,151.44,152.39,113338.0,152.09,152.47,151.44,152.39,113338.0
2023-02-08 13:00:00,152.44,153.41,152.34,153.29,72307.0,152.44,153.41,152.34,153.29,72307.0
2023-02-08 13:30:00,153.28,153.49,152.66,153.44,72574.0,153.28,153.49,152.66,153.44,72574.0
2023-02-08 14:00:00,153.4,153.71,152.86,153.49,77198.0,153.4,153.71,152.86,153.49,77198.0
2023-02-08 14:30:00,153.5,153.84,153.25,153.34,68198.0,153.5,153.84,153.25,153.34,68198.0
2023-02-08 15:00:00,153.39,153.56,151.88,152.58,252030.0,153.39,153.56,151.88,152.58,252030.0
2023-02-08 15:30:00,152.56,152.8,152.03,152.37,533479.0,152.56,152.8,152.03,152.37,533479.0
2023-02-09 09:30:00,154.47,154.5,150.68,151.15,711205.0,154.47,154.5,150.68,151.15,711205.0
2023-02-09 10:00:00,151.22,151.54,148.52,149.09,283238.0,151.22,151.54,148.52,149.09,283238.0
2023-02-09 10:30:00,149.05,149.76,148.88,149.24,178858.0,149.05,149.76,148.88,149.24,178858.0
2023-02-09 11:00:00,149.22,149.55,148.53,149.05,160479.0,149.22,149.55,148.53,149.05,160479.0
2023-02-09 11:30:00,149.05,149.07,147.75,148.24,125496.0,149.05,149.07,147.75,148.24,125496.0
2023-02-09 12:00:00,148.29,148.56,147.93,148.3,81992.0,148.29,148.56,147.93,148.3,81992.0
2023-02-09 12:30:00,148.29,148.46,147.37,148.13,123752.0,148.29,148.46,147.37,148.13,123752.0
2023-02-09 13:00:00,147.98,148.21,147.43,147.72,91114.0,147.98,148.21,147.43,147.72,91114.0
2023-02-09 13:30:00,147.76,148.01,147.23,147.94,66226.0,147.76,148.01,147.23,147.94,66226.0
2023-02-09 14:00:00,148.0,148.07,147.41,147.44,68038.0,148.0,148.07,147.41,147.44,68038.0
2023-02-09 14:30:00,147.46,147.62,146.66,146.92,108009.0,147.46,147.62,146.66,146.92,108009.0
2023-02-09 15:00:00,146.96,147.37,146.69,147.18,126867.0,146.96,147.37,146.69,147.18,126867.0
2023-02-09 15:30:00,147.19,148.2,146.9,148.1,364180.0,147.19,148.2,146.9,148.1,364180.0
2023-02-10 09:30:00,142.84,144.75,142.36,143.35,307218.0,142.84,144.75,142.36,143.35,307218.0
2023-02-10 10:00:00,143.2,143.5,142.07,142.21,151501.0,143.2,143.5,142.07,142.21,151501.0
2023-02-10 10:30:00,142.18,142.82,141.17,141.83,169898.0,142.18,142.82,141.17,141.83,169898.0
2023-02-10 11:00:00,141.78,142.13,141.15,141.59,104715.0,141.78,142.13,141.15,141.59,104715.0
2023-02-10 11:30:00,141.6,141.72,140.93,140.99,75038.0,141.6,141.72,140.93,140.99,75038.0
2023-02-10 12:00:00,140.94,140.97,139.17,139.94,158690.0,140.94,140.97,139.17,139.94,158690.0
2023-02-10 12:30:00,139.96,140.46,139.83,140.3,63561.0,139.96,140.46,139.83,140.3,63561.0
2023-02-10 13:00:00,140.29,140.86,140.06,140.26,65479.0,140.29,140.86,140.06,140.26,65479.0
2023-02-10 13:30:00,140.26,140.28,139.47,139.5,107767.0,140.26,140.28,139.47,139.5,107767.0
2023-02-10 14:00:00,139.52,139.58,138.65,138.98,146333.0,139.52,139.58,138.65,138.98,146333.0
2023-02-10 14:30:00,138.98,139.09,138.02,138.2,177472.0,138.98,139.09,138.02,138.2,177472.0
2023-02-10 15:00:00,138.22,138.44,137.53,137.97,208311.0,138.22,138.44,137.53,137.97,208311.0
2023-02-10 15:30:00,137.96,139.29,137.88,139.03,435050.0,137.96,139.29,137.88,139.03,435050.0
2023-02-13 09:30:00,145.57,147.92,145.03,147.27,1271869.0,145.57,147.92,145.03,147.27,1271869.0
2023-02-13 10:00:00,147.27,148.57,146.56,148.29,477185.0,147.27,148.57,146.56,148.29,477185.0
2023-02-13 10:30:00,148.29,148.48,147.16,147.94,310161.0,148.29,148.48,147.16,147.94,310161.0
2023-02-13 11:00:00,147.96,148.77,147.76,147.88,266267.0,147.96,148.77,147.76,147.88,266267.0
2023-02-13 11:30:00,147.92,148.25,147.06,147.96,269217.0,147.92,148.25,147.06,147.96,269217.0
2023-02-13 12:00:00,148.0,148.69,147.77,147.98,149172.0,148.0,148.69,147.77,147.98,149172.0
2023-02-13 12:30:00,148.0,148.45,147.7,147.71,107750.0,148.0,148.45,147.7,147.71,107750.0
2023-02-13 13:00:00,147.74,147.77,147.15,147.51,146634.0,147.74,147.77,147.15,147.51,146634.0
2023-02-13 13:30:00,147.52,147.96,147.28,147.69,95927.0,147.52,147.96,147.28,147.69,95927.0
2023-02-13 14:00:00,147.7,147.7,146.74,146.83,129273.0,147.7,147.7,146.74,146.83,129273.0
2023-02-13 14:30:00,146.83,147.3,146.66,146.99,129769.0,146.83,147.3,146.66,146.99,129769.0
2023-02-13 15:00:00,146.97,147.42,146.83,146.94,226423.0,146.97,147.42,146.83,146.94,226423.0
2023-02-13 15:30:00,146.94,147.15,146.65,146.91,444068.0,146.94,147.15,146.65,146.91,444068.0
2023-02-14 09:30:00,145.45,147.9,143.93,147.45,437230.0,145.45,147.9,143.93,147.45,437230.0
2023-02-14 10:00:00,147.35,147.7,146.5,146.56,203584.0,147.35,147.7,146.5,146.56,203584.0
2023-02-14 10:30:00,146.59,147.05,145.77,147.0,97283.0,146.59,147.05,145.77,147.0,97283.0
2023-02-14 11:00:00,147.0,147.51,146.81,147.01,116869.0,147.0,147.51,146.81,147.01,116869.0
2023-02-14 11:30:00,146.99,147.46,146.7,147.46,59258.0,146.99,147.46,146.7,147.46,59258.0
2023-02-14 12:00:00,147.42,147.79,147.16,147.63,68613.0,147.42,147.79,147.16,147.63,68613.0
2023-02-14 12:30:00,147.65,147.74,147.04,147.37,49487.0,147.65,147.74,147.04,147.37,49487.0
2023-02-14 13:00:00,147.3,148.07,147.3,147.41,75904.0,147.3,148.07,147.3,147.41,75904.0
2023-02-14 13:30:00,147.49,147.59,146.91,147.49,46723.0,147.49,147.59,146.91,147.49,46723.0
2023-02-14 14:00:00,147.47,147.84,147.2,147.5,40892.0,147.47,147.84,147.2,147.5,40892.0
2023-02-14 14:30:00,147.52,148.19,147.52,148.03,54493.0,147.52,148.19,147.52,148.03,54493.0
2023-02-14 15:00:00,148.06,149.05,147.85,149.0,135275.0,148.06,149.05,147.85,149.0,135275.0
2023-02-14 15:30:00,149.02,149.42,148.78,149.09,205113.0,149.02,149.42,148.78,149.09,205113.0
2023-02-15 09:30:00,153.06,155.0,151.5,152.76,892029.0,153.06,155.0,151.5,152.76,892029.0
2023-02-15 10:00:00,152.81,154.18,152.22,152.28,361280.0,152.81,154.18,152.22,152.28,361280.0
2023-02-15 10:30:00,152.28,152.36,150.8,151.22,297836.0,152.28,152.36,150.8,151.22,297836.0
2023-02-15 11:00:00,151.16,151.8,150.98,151.65,130546.0,151.16,151.8,150.98,151.65,130546.0
2023-02-15 11:30:00,151.64,152.41,151.24,151.7,151723.0,151.64,152.41,151.24,151.7,151723.0
2023-02-15 12:00:00,151.73,152.04,151.11,151.67,110927.0,151.73,152.04,151.11,151.67,110927.0
2023-02-15 12:30:00,151.71,152.15,151.51,151.97,60544.0,151.71,152.15,151.51,151.97,60544.0
2023-02-15 13:00:00,151.99,152.1,151.44,151.87,64491.0,151.99,152.1,151.44,151.87,64491.0
2023-02-15 13:30:00,151.91,152.03,151.37,151.57,61373.0,151.91,152.03,151.37,151.57,61373.0
2023-02-15 14:00:00,151.62,151.74,151.12,151.42,70637.0,151.62,151.74,151.12,151.42,70637.0
2023-02-15 14:30:00,151.46,151.6,151.08,151.11,65514.0,151.46,151.6,151.08,151.11,65514.0
2023-02-15 15:00:00,151.15,151.46,150.92,151.45,101880.0,151.15,151.46,150.92,151.45,101880.0
2023-02-15 15:30:00,151.49,152.06,151.26,152.05,254774.0,151.49,152.06,151.26,152.05,254774.0
2023-02-16 09:30:00,149.0,151.12,147.86,150.02,671446.0,149.0,151.12,147.86,150.02,671446.0
2023-02-16 10:00:00,149.97,151.0,149.32,150.82,169501.0,149.97,151.0,149.32,150.82,169501.0
2023-02-16 10:30:00,150.89,151.34,149.81,150.15,150601.0,150.89,151.34,149.81,150.15,150601.0
2023-02-16 11:00:00,150.18,150.34,149.56,150.17,122470.0,150.18,150.34,149.56,150.17,122470.0
2023-02-16 11:30:00,150.16,150.47,149.35,149.35,144632.0,150.16,150.47,149.35,149.35,144632.0
2023-02-16 12:00:00,149.4,150.01,149.05,149.88,111378.0,149.4,150.01,149.05,149.88,111378.0
2023-02-16 12:30:00,149.87,149.95,149.17,149.18,112998.0,149.87,149.95,149.17,149.18,112998.0
2023-02-16 13:00:00,149.22,150.11,148.92,149.86,70545.0,149.22,150.11,148.92,149.86,70545.0
2023-02-16 13:30:00,149.84,150.32,149.7,150.25,92512.0,149.84,150.32,149.7,150.25,92512.0
2023-02-16 14:00:00,150.31,150.41,149.85,150.03,63041.0,150.31,150.41,149.85,150.03,63041.0
2023-02-16 14:30:00,150.06,150.39,149.92,150.08,65532.0,150.06,150.39,149.92,150.08,65532.0
2023-02-16 15:00:00,150.09,150.21,148.86,149.01,164326.0,150.09,150.21,148.86,149.01,164326.0
2023-02-16 15:30:00,149.0,149.48,148.69,149.02,317032.0,149.0,149.48,148.69,149.02,317032.0
2023-02-17 09:30:00,143.49,144.13,142.17,142.55,407009.0,143.49,144.13,142.17,142.55,407009.0
2023-02-17 10:00:00,142.55,143.03,142.24,142.55,178286.0,142.55,143.03,142.24,142.55,178286.0
2023-02-17 10:30:00,142.53,142.94,141.73,142.19,119723.0,142.53,142.94,141.73,142.19,119723.0
2023-02-17 11:00:00,142.22,142.35,141.37,141.51,95702.0,142.22,142.35,141.37,141.51,95702.0
2023-02-17 11:30:00,141.49,141.8,140.54,141.02,145365.0,141.49,141.8,140.54,141.02,145365.0
2023-02-17 12:00:00,141.07,141.36,140.71,140.93,71432.0,141.07,141.36,140.71,140.93,71432.0
2023-02-17 12:30:00,140.93,141.09,140.41,140.63,53705.0,140.93,141.09,140.41,140.63,53705.0
2023-02-17 13:00:00,140.6,140.83,140.3,140.35,95868.0,140.6,140.83,140.3,140.35,95868.0
2023-02-17 13:30:00,140.38,141.14,140.15,140.87,59292.0,140.38,141.14,140.15,140.87,59292.0
2023-02-17 14:00:00,140.82,140.9,140.01,140.51,81817.0,140.82,140.9,140.01,140.51,81817.0
2023-02-17 14:30:00,140.51,141.02,140.51,140.87,61110.0,140.51,141.02,140.51,140.87,61110.0
2023-02-17 15:00:00,140.84,141.55,140.68,140.81,256080.0,140.84,141.55,140.68,140.81,256080.0
2023-02-17 15:30:00,140.78,141.8,140.75,141.71,444159.0,140.78,141.8,140.75,141.71,444159.0
2023-02-21 09:30:00,138.27,139.84,136.0,138.5,833253.0,138.27,139.84,136.0,138.5,833253.0
2023-02-21 10:00:00,138.52,140.57,138.33,140.29,204532.0,138.52,140.57,138.33,140.29,204532.0
2023-02-21 10:30:00,140.25,141.15,139.8,139.86,162404.0,140.25,141.15,139.8,139.86,162404.0
2023-02-21 11:00:00,139.91,140.33,139.32,139.76,115817.0,139.91,140.33,139.32,139.76,115817.0
2023-02-21 11:30:00,139.79,140.03,139.14,139.56,74050.0,139.79,140.03,139.14,139.56,74050.0
2023-02-21 12:00:00,139.53,140.35,139.46,140.02,65687.0,139.53,140.35,139.46,140.02,65687.0
2023-02-21 12:30:00,140.02,140.7,139.75,140.64,96575.0,140.02,140.7,139.75,140.64,96575.0
2023-02-21 13:00:00,140.64,140.75,140.1,140.28,77018.0,140.64,140.75,140.1,140.28,77018.0
2023-02-21 13:30:00,140.23,140.55,140.09,140.47,65772.0,140.23,140.55,140.09,140.47,65772.0
2023-02-21 14:00:00,140.52,140.72,140.18,140.44,89078.0,140.52,140.72,140.18,140.44,89078.0
2023-02-21 14:30:00,140.39,140.9,140.32,140.75,73792.0,140.39,140.9,140.32,140.75,73792.0
2023-02-21 15:00:00,140.75,141.35,140.73,141.25,144978.0,140.75,141.35,140.73,141.25,144978.0
2023-02-21 15:30:00,141.22,141.57,140.6,140.83,448952.0,141.22,141.57,140.6,140.83,448952.0
2023-02-22 09:30:00,150.01,151.25,140.61,140.81,2749461.0,150.01,151.25,140.61,140.81,2749461.0
2023-02-22 10:00:00,140.8,146.02,135.51,135.93,1788206.0,140.8,146.02,135.51,135.93,1788206.0
2023-02-22 10:30:00,135.93,136.31,134.64,136.09,960594.0,135.93,136.31,134.64,136.09,960594.0
2023-02-22 11:00:00,136.09,137.29,136.0,136.02,583250.0,136.09,137.29,136.0,136.02,583250.0
2023-02-22 11:30:00,136.06,136.75,134.99,135.26,521029.0,136.06,136.75,134.99,135.26,521029.0
2023-02-22 12:00:00,135.34,135.69,134.18,135.44,362025.0,135.34,135.69,134.18,135.44,362025.0
2023-02-22 12:30:00,135.5,136.24,135.34,136.05,341804.0,135.5,136.24,135.34,136.05,341804.0
2023-02-22 13:00:00,136.08,136.64,135.63,136.55,215923.0,136.08,136.64,135.63,136.55,215923.0
2023-02-22 13:30:00,136.51,137.0,136.14,136.42,233276.0,136.51,137.0,136.14,136.42,233276.0
2023-02-22 14:00:00,136.35,136.61,135.44,135.83,228193.0,136.35,136.61,135.44,135.83,228193.0
2023-02-22 14:30:00,135.81,136.29,135.07,135.12,174014.0,135.81,136.29,135.07,135.12,174014.0
2023-02-22 15:00:00,135.09,137.15,135.0,137.07,248297.0,135.09,137.15,135.0,137.07,248297.0
2023-02-22 15:30:00,137.05,137.5,136.29,137.13,529290.0,137.05,137.5,136.29,137.13,529290.0
2023-02-23 09:30:00,140.75,141.2,138.72,140.08,1070573.0,140.75,141.2,138.72,140.08,1070573.0
2023-02-23 10:00:00,140.34,140.9,139.06,140.18,396955.0,140.34,140.9,139.06,140.18,396955.0
2023-02-23 10:30:00,140.19,140.39,136.3,138.11,597275.0,140.19,140.39,136.3,138.11,597275.0
2023-02-23 11:00:00,138.11,138.99,137.45,138.12,235257.0,138.11,138.99,137.45,138.12,235257.0
2023-02-23 11:30:00,138.14,138.4,137.42,137.65,260811.0,138.14,138.4,137.42,137.65,260811.0
2023-02-23 12:00:00,137.65,138.03,137.08,137.42,210277.0,137.65,138.03,137.08,137.42,210277.0
2023-02-23 12:30:00,137.42,137.63,136.78,137.41,171866.0,137.42,137.63,136.78,137.41,171866.0
2023-02-23 13:00:00,137.43,137.71,136.93,137.5,124572.0,137.43,137.71,136.93,137.5,124572.0
2023-02-23 13:30:00,137.5,137.68,136.99,137.44,120837.0,137.5,137.68,136.99,137.44,120837.0
2023-02-23 14:00:00,137.48,137.65,137.18,137.55,111069.0,137.48,137.65,137.18,137.55,111069.0
2023-02-23 14:30:00,137.55,137.6,136.81,137.0,416180.0,137.55,137.6,136.81,137.0,416180.0
2023-02-23 15:00:00,137.03,138.05,137.0,137.88,354989.0,137.03,138.05,137.0,137.88,354989.0
2023-02-23 15:30:00,137.84,138.06,137.36,137.91,580974.0,137.84,138.06,137.36,137.91,580974.0
2023-02-24 09:30:00,131.12,133.48,130.99,132.9,604446.0,131.12,133.48,130.99,132.9,604446.0
2023-02-24 10:00:00,132.89,133.4,132.09,132.18,252915.0,132.89,133.4,132.09,132.18,252915.0
2023-02-24 10:30:00,132.19,132.38,131.51,131.95,152613.0,132.19,132.38,131.51,131.95,152613.0
2023-02-24 11:00:00,131.93,132.31,131.11,132.06,139936.0,131.93,132.31,131.11,132.06,139936.0
2023-02-24 11:30:00,132.12,132.68,131.97,132.23,81932.0,132.12,132.68,131.97,132.23,81932.0
2023-02-24 12:00:00,132.26,132.26,131.56,131.78,68923.0,132.26,132.26,131.56,131.78,68923.0
2023-02-24 12:30:00,131.8,131.94,131.32,131.49,64880.0,131.8,131.94,131.32,131.49,64880.0
2023-02-24 13:00:00,131.4,132.48,131.17,132.42,111390.0,131.4,132.48,131.17,132.42,111390.0
2023-02-24 13:30:00,132.46,133.4,132.19,132.9,126171.0,132.46,133.4,132.19,132.9,126171.0
2023-02-24 14:00:00,132.91,133.12,132.23,132.68,74388.0,132.91,133.12,132.23,132.68,74388.0
2023-02-24 14:30:00,132.64,132.89,132.38,132.57,102596.0,132.64,132.89,132.38,132.57,102596.0
2023-02-24 15:00:00,132.6,132.77,132.37,132.37,90939.0,132.6,132.77,132.37,132.37,90939.0
2023-02-24 15:30:00,132.37,132.7,132.18,132.52,409195.0,132.37,132.7,132.18,132.52,409195.0
2023-02-27 09:30:00,136.2,138.28,135.71,137.21,562501.0,136.2,138.28,135.71,137.21,562501.0
2023-02-27 10:00:00,137.18,139.36,136.5,139.05,343584.0,137.18,139.36,136.5,139.05,343584.0
2023-02-27 10:30:00,139.06,139.07,137.91,138.42,331686.0,139.06,139.07,137.91,138.42,331686.0
2023-02-27 11:00:00,138.4,139.27,138.24,138.76,178910.0,138.4,139.27,138.24,138.76,178910.0
2023-02-27 11:30:00,138.66,139.7,138.49,139.57,143292.0,138.66,139.7,138.49,139.57,143292.0
2023-02-27 12:00:00,139.6,139.98,139.32,139.71,158983.0,139.6,139.98,139.32,139.71,158983.0
2023-02-27 12:30:00,139.64,140.19,139.6,139.84,102654.0,139.64,140.19,139.6,139.84,102654.0
2023-02-27 13:00:00,139.99,140.1,139.58,139.83,59937.0,139.99,140.1,139.58,139.83,59937.0
2023-02-27 13:30:00,139.79,140.04,139.42,140.0,50265.0,139.79,140.04,139.42,140.0,50265.0
2023-02-27 14:00:00,139.99,140.29,139.79,139.89,64725.0,139.99,140.29,139.79,139.89,64725.0
2023-02-27 14:30:00,139.9,139.95,139.4,139.53,85194.0,139.9,139.95,139.4,139.53,85194.0
2023-02-27 15:00:00,139.5,139.77,139.23,139.36,107629.0,139.5,139.77,139.23,139.36,107629.0
2023-02-27 15:30:00,139.36,139.7,138.86,139.35,302007.0,139.36,139.7,138.86,139.35,302007.0
2023-02-28 09:30:00,138.17,141.76,138.17,141.11,560072.0,138.17,141.76,138.17,141.11,560072.0
2023-02-28 10:00:00,141.09,141.41,140.19,140.24,177919.0,141.09,141.41,140.19,140.24,177919.0
2023-02-28 10:30:00,140.33,140.64,139.7,140.42,117981.0,140.33,140.64,139.7,140.42,117981.0
2023-02-28 11:00:00,140.43,140.76,139.99,140.03,200439.0,140.43,140.76,139.99,140.03,200439.0
2023-02-28 11:30:00,140.15,140.21,139.34,139.5,112791.0,140.15,140.21,139.34,139.5,112791.0
2023-02-28 12:00:00,139.55,139.78,139.4,139.6,40751.0,139.55,139.78,139.4,139.6,40751.0
2023-02-28 12:30:00,139.55,139.65,139.12,139.6,62827.0,139.55,139.65,139.12,139.6,62827.0
2023-02-28 13:00:00,139.61,139.78,138.92,138.92,69373.0,139.61,139.78,138.92,138.92,69373.0
2023-02-28 13:30:00,138.87,139.35,138.6,139.35,37087.0,138.87,139.35,138.6,139.35,37087.0
2023-02-28 14:00:00,139.33,139.48,138.81,138.88,48883.0,139.33,139.48,138.81,138.88,48883.0
2023-02-28 14:30:00,138.84,139.24,138.72,138.8,31335.0,138.84,139.24,138.72,138.8,31335.0
2023-02-28 15:00:00,138.84,138.88,138.04,138.24,83403.0,138.84,138.88,138.04,138.24,83403.0
2023-02-28 15:30:00,138.18,138.37,137.61,137.7,235683.0,138.18,138.37,137.61,137.7,235683.0
2023-03-01 09:30:00,146.0,146.24,143.87,144.36,820578.0,146.0,146.24,143.87,144.36,820578.0
2023-03-01 10:00:00,144.47,144.5,142.18,142.21,458106.0,144.47,144.5,142.18,142.21,458106.0
2023-03-01 10:30:00,142.2,143.28,142.13,142.56,367347.0,142.2,143.28,142.13,142.56,367347.0
2023-03-01 11:00:00,142.6,142.73,141.86,142.19,147456.0,142.6,142.73,141.86,142.19,147456.0
2023-03-01 11:30:00,142.24,142.95,141.6,142.83,98385.0,142.24,142.95,141.6,142.83,98385.0
2023-03-01 12:00:00,142.76,143.18,142.5,142.63,109477.0,142.76,143.18,142.5,142.63,109477.0
2023-03-01 12:30:00,142.67,142.96,142.46,142.69,154522.0,142.67,142.96,142.46,142.69,154522.0
2023-03-01 13:00:00,142.69,142.96,142.47,142.91,96111.0,142.69,142.96,142.47,142.91,96111.0
2023-03-01 13:30:00,142.9,142.99,142.58,142.85,55456.0,142.9,142.99,142.58,142.85,55456.0
2023-03-01 14:00:00,142.77,143.4,142.67,143.07,84068.0,142.77,143.4,142.67,143.07,84068.0
2023-03-01 14:30:00,143.1,143.57,142.97,143.5,74795.0,143.1,143.57,142.97,143.5,74795.0
2023-03-01 15:00:00,143.53,143.77,143.2,143.46,136599.0,143.53,143.77,143.2,143.46,136599.0
2023-03-01 15:30:00,143.44,144.02,143.39,143.67,342230.0,143.44,144.02,143.39,143.67,342230.0
2023-03-02 09:30:00,143.5,148.14,143.17,148.14,486402.0,143.5,148.14,143.17,148.14,486402.0
2023-03-02 10:00:00,148.16,149.8,148.0,148.78,431193.0,148.16,149.8,148.0,148.78,431193.0
2023-03-02 10:30:00,148.82,148.84,147.73,148.02,179972.0,148.82,148.84,147.73,148.02,179972.0
2023-03-02 11:00:00,148.1,148.75,147.82,148.39,164473.0,148.1,148.75,147.82,148.39,164473.0
2023-03-02 11:30:00,148.38,148.85,148.36,148.5,100691.0,148.38,148.85,148.36,148.5,100691.0
2023-03-02 12:00:00,148.57,148.88,148.27,148.7,74145.0,148.57,148.88,148.27,148.7,74145.0
2023-03-02 12:30:00,148.75,148.94,148.31,148.47,52695.0,148.75,148.94,148.31,148.47,52695.0
2023-03-02 13:00:00,148.48,148.73,148.25,148.34,72386.0,148.48,148.73,148.25,148.34,72386.0
2023-03-02 13:30:00,148.38,149.2,148.11,149.12,90402.0,148.38,149.2,148.11,149.12,90402.0
2023-03-02 14:00:00,149.19,149.86,149.19,149.73,101325.0,149.19,149.86,149.19,149.73,101325.0
2023-03-02 14:30:00,149.75,149.98,149.52,149.89,110424.0,149.75,149.98,149.52,149.89,110424.0
2023-03-02 15:00:00,149.89,150.65,149.84,150.22,284354.0,149.89,150.65,149.84,150.22,284354.0
2023-03-02 15:30:00,150.24,150.86,150.13,150.24,375896.0,150.24,150.86,150.13,150.24,375896.0
2023-03-03 09:30:00,151.86,154.2,151.19,154.05,532294.0,151.86,154.2,151.19,154.05,532294.0
2023-03-03 10:00:00,154.1,154.64,153.37,154.44,334810.0,154.1,154.64,153.37,154.44,334810.0
2023-03-03 10:30:00,154.41,154.66,153.27,153.52,180522.0,154.41,154.66,153.27,153.52,180522.0
2023-03-03 11:00:00,153.57,154.45,153.36,154.18,150353.0,153.57,154.45,153.36,154.18,150353.0
2023-03-03 11:30:00,154.17,154.29,153.32,154.09,117029.0,154.17,154.29,153.32,154.09,117029.0
2023-03-03 12:00:00,154.09,154.3,153.26,153.41,92278.0,154.09,154.3,153.26,153.41,92278.0
2023-03-03 12:30:00,153.39,153.62,152.75,153.12,111191.0,153.39,153.62,152.75,153.12,111191.0
2023-03-03 13:00:00,153.15,153.23,152.73,153.18,90499.0,153.15,153.23,152.73,153.18,90499.0
2023-03-03 13:30:00,153.18,153.55,153.13,153.29,82409.0,153.18,153.55,153.13,153.29,82409.0
2023-03-03 14:00:00,153.29,153.77,153.16,153.45,97746.0,153.29,153.77,153.16,153.45,97746.0
2023-03-03 14:30:00,153.47,153.73,153.32,153.4,74226.0,153.47,153.73,153.32,153.4,74226.0
2023-03-03 15:00:00,153.4,153.8,153.14,153.38,124366.0,153.4,153.8,153.14,153.38,124366.0
2023-03-03 15:30:00,153.33,153.7,153.02,153.47,226656.0,153.33,153.7,153.02,153.47,226656.0
2023-03-06 09:30:00,150.64,151.51,148.58,151.43,522863.0,150.64,151.51,148.58,151.43,522863.0
2023-03-06 10:00:00,151.5,152.45,150.82,151.81,149094.0,151.5,152.45,150.82,151.81,149094.0
2023-03-06 10:30:00,151.8,152.09,150.39,150.72,116460.0,151.8,152.09,150.39,150.72,116460.0
2023-03-06 11:00:00,150.65,151.05,150.5,150.5,92052.0,150.65,151.05,150.5,150.5,92052.0
2023-03-06 11:30:00,150.59,151.11,150.42,150.74,61229.0,150.59,151.11,150.42,150.74,61229.0
2023-03-06 12:00:00,150.78,150.88,150.1,150.34,84031.0,150.78,150.88,150.1,150.34,84031.0
2023-03-06 12:30:00,150.35,150.84,150.24,150.34,100632.0,150.35,150.84,150.24,150.34,100632.0
2023-03-06 13:00:00,150.26,150.35,149.57,149.82,51396.0,150.26,150.35,149.57,149.82,51396.0
2023-03-06 13:30:00,149.81,149.89,149.33,149.43,25520.0,149.81,149.89,149.33,149.43,25520.0
2023-03-06 14:00:00,149.39,150.03,149.29,149.74,51860.0,149.39,150.03,149.29,149.74,51860.0
2023-03-06 14:30:00,149.66,149.66,149.2,149.4,36150.0,149.66,149.66,149.2,149.4,36150.0
2023-03-06 15:00:00,149.4,149.43,148.94,148.94,57747.0,149.4,149.43,148.94,148.94,57747.0
2023-03-06 15:30:00,148.97,149.71,148.64,149.5,360306.0,148.97,149.71,148.64,149.5,360306.0
2023-03-07 09:30:00,145.39,146.97,144.25,144.31,471430.0,145.39,146.97,144.25,144.31,471430.0
2023-03-07 10:00:00,144.38,144.4,142.87,143.82,298289.0,144.38,144.4,142.87,143.82,298289.0
2023-03-07 10:30:00,143.81,144.8,143.66,144.14,126434.0,143.81,144.8,143.66,144.14,126434.0
2023-03-07 11:00:00,144.15,144.68,144.03,144.15,121883.0,144.15,144.68,144.03,144.15,121883.0
2023-03-07 11:30:00,144.16,144.51,143.73,143.73,52501.0,144.16,144.51,143.73,143.73,52501.0
2023-03-07 12:00:00,143.82,144.56,143.71,144.56,57567.0,143.82,144.56,143.71,144.56,57567.0
2023-03-07 12:30:00,144.53,144.65,144.11,144.2,44772.0,144.53,144.65,144.11,144.2,44772.0
2023-03-07 13:00:00,144.2,144.22,143.43,143.74,35432.0,144.2,144.22,143.43,143.74,35432.0
2023-03-07 13:30:00,143.73,143.91,143.02,143.37,42091.0,143.73,143.91,143.02,143.37,42091.0
2023-03-07 14:00:00,143.4,143.64,143.05,143.13,48784.0,143.4,143.64,143.05,143.13,48784.0
2023-03-07 14:30:00,143.1,143.17,142.16,142.32,95061.0,143.1,143.17,142.16,142.32,95061.0
2023-03-07 15:00:00,142.39,143.12,142.38,142.52,112586.0,142.39,143.12,142.38,142.52,112586.0
2023-03-07 15:30:00,142.56,142.98,142.51,142.61,323403.0,142.56,142.98,142.51,142.61,323403.0
2023-03-08 09:30:00,140.95,142.17,140.35,141.91,190254.0,140.95,142.17,140.35,141.91,190254.0
2023-03-08 10:00:00,141.86,143.2,141.24,142.48,106431.0,141.86,143.2,141.24,142.48,106431.0
2023-03-08 10:30:00,142.48,142.77,142.24,142.66,46399.0,142.48,142.77,142.24,142.66,46399.0
2023-03-08 11:00:00,142.71,142.96,142.12,142.15,66327.0,142.71,142.96,142.12,142.15,66327.0
2023-03-08 11:30:00,142.12,142.73,142.04,142.43,56647.0,142.12,142.73,142.04,142.43,56647.0
2023-03-08 12:00:00,142.43,142.67,142.31,142.56,18134.0,142.43,142.67,142.31,142.56,18134.0
2023-03-08 12:30:00,142.53,142.8,142.1,142.35,23688.0,142.53,142.8,142.1,142.35,23688.0
2023-03-08 13:00:00,142.35,142.43,142.0,142.19,21977.0,142.35,142.43,142.0,142.19,21977.0
2023-03-08 13:30:00,142.17,142.26,141.86,142.02,22517.0,142.17,142.26,141.86,142.02,22517.0
2023-03-08 14:00:00,142.05,142.2,141.86,142.09,21390.0,142.05,142.2,141.86,142.09,21390.0
2023-03-08 14:30:00,142.07,142.31,141.96,142.22,26968.0,142.07,142.31,141.96,142.22,26968.0
2023-03-08 15:00:00,142.23,142.5,141.98,142.07,47820.0,142.23,142.5,141.98,142.07,47820.0
2023-03-08 15:30:00,142.08,142.86,142.02,142.1,177163.0,142.08,142.86,142.02,142.1,177163.0
2023-03-09 09:30:00,139.69,139.69,137.21,137.96,554957.0,139.69,139.69,137.21,137.96,554957.0
2023-03-09 10:00:00,137.95,138.33,136.44,136.97,380562.0,137.95,138.33,136.44,136.97,380562.0
2023-03-09 10:30:00,136.92,137.43,135.88,135.9,174454.0,136.92,137.43,135.88,135.9,174454.0
2023-03-09 11:00:00,135.93,136.1,134.99,135.0,195569.0,135.93,136.1,134.99,135.0,195569.0
2023-03-09 11:30:00,134.9,135.15,133.62,133.71,253506.0,134.9,135.15,133.62,133.71,253506.0
2023-03-09 12:00:00,133.69,134.36,133.68,133.91,140919.0,133.69,134.36,133.68,133.91,140919.0
2023-03-09 12:30:00,133.86,133.99,133.1,133.32,138913.0,133.86,133.99,133.1,133.32,138913.0
2023-03-09 13:00:00,133.32,133.43,132.11,132.32,203980.0,133.32,133.43,132.11,132.32,203980.0
2023-03-09 13:30:00,132.29,132.32,131.76,132.21,201444.0,132.29,132.32,131.76,132.21,201444.0
2023-03-09 14:00:00,132.19,132.63,131.77,132.41,91659.0,132.19,132.63,131.77,132.41,91659.0
2023-03-09 14:30:00,132.36,132.84,132.03,132.06,114330.0,132.36,132.84,132.03,132.06,114330.0
2023-03-09 15:00:00,132.1,132.37,131.39,131.66,149748.0,132.1,132.37,131.39,131.66,149748.0
2023-03-09 15:30:00,131.6,132.1,131.37,131.45,382755.0,131.6,132.1,131.37,131.45,382755.0
2023-03-10 09:30:00,131.5,133.7,130.87,133.07,855244.0,131.5,133.7,130.87,133.07,855244.0
2023-03-10 10:00:00,133.07,134.99,132.92,133.88,292539.0,133.07,134.99,132.92,133.88,292539.0
2023-03-10 10:30:00,133.91,134.3,132.65,134.07,263931.0,133.91,134.3,132.65,134.07,263931.0
2023-03-10 11:00:00,134.0,134.39,133.58,134.38,114612.0,134.0,134.39,133.58,134.38,114612.0
2023-03-10 11:30:00,134.35,134.57,133.2,133.33,106633.0,134.35,134.57,133.2,133.33,106633.0
2023-03-10 12:00:00,133.27,133.72,133.17,133.49,66967.0,133.27,133.72,133.17,133.49,66967.0
2023-03-10 12:30:00,133.52,133.95,132.89,132.95,69611.0,133.52,133.95,132.89,132.95,69611.0
2023-03-10 13:00:00,132.94,133.14,132.28,132.46,82931.0,132.94,133.14,132.28,132.46,82931.0
2023-03-10 13:30:00,132.47,132.54,131.91,132.46,160670.0,132.47,132.54,131.91,132.46,160670.0
2023-03-10 14:00:00,132.43,133.13,132.42,132.71,56782.0,132.43,133.13,132.42,132.71,56782.0
2023-03-10 14:30:00,132.75,133.23,132.62,132.97,103152.0,132.75,133.23,132.62,132.97,103152.0
2023-03-10 15:00:00,133.0,133.32,132.68,133.17,108520.0,133.0,133.32,132.68,133.17,108520.0
2023-03-10 15:30:00,133.13,133.41,132.02,132.46,376305.0,133.13,133.41,132.02,132.46,376305.0
2023-03-13 09:30:00,132.3,134.92,130.91,134.35,404598.0,132.3,134.92,130.91,134.35,404598.0
2023-03-13 10:00:00,134.28,135.23,132.83,132.9,125400.0,134.28,135.23,132.83,132.9,125400.0
2023-03-13 10:30:00,133.0,133.95,132.91,133.89,101452.0,133.0,133.95,132.91,133.89,101452.0
2023-03-13 11:00:00,133.9,134.94,133.67,134.8,89303.0,133.9,134.94,133.67,134.8,89303.0
2023-03-13 11:30:00,134.78,134.99,133.74,134.53,113445.0,134.78,134.99,133.74,134.53,113445.0
2023-03-13 12:00:00,134.55,134.8,133.43,133.59,60556.0,134.55,134.8,133.43,133.59,60556.0
2023-03-13 12:30:00,133.66,133.77,132.99,133.24,63967.0,133.66,133.77,132.99,133.24,63967.0
2023-03-13 13:00:00,133.36,133.85,133.03,133.69,27538.0,133.36,133.85,133.03,133.69,27538.0
2023-03-13 13:30:00,133.66,134.31,133.32,134.24,40375.0,133.66,134.31,133.32,134.24,40375.0
2023-03-13 14:00:00,134.29,134.64,134.03,134.64,70389.0,134.29,134.64,134.03,134.64,70389.0
2023-03-13 14:30:00,134.69,135.74,134.64,135.63,148958.0,134.69,135.74,134.64,135.63,148958.0
2023-03-13 15:00:00,135.6,135.9,134.76,134.88,79016.0,135.6,135.9,134.76,134.88,79016.0
2023-03-13 15:30:00,134.88,135.47,133.56,133.64,275505.0,134.88,135.47,133.56,133.64,275505.0
2023-03-14 09:30:00,133.5,136.12,132.5,135.36,387282.0,133.5,136.12,132.5,135.36,387282.0
2023-03-14 10:00:00,135.51,136.95,135.34,136.32,200958.0,135.51,136.95,135.34,136.32,200958.0
2023-03-14 10:30:00,136.33,136.69,135.77,135.94,107583.0,136.33,136.69,135.77,135.94,107583.0
2023-03-14 11:00:00,135.96,137.48,135.96,136.89,94577.0,135.96,137.48,135.96,136.89,94577.0
2023-03-14 11:30:00,136.92,137.21,136.66,136.94,103376.0,136.92,137.21,136.66,136.94,103376.0
2023-03-14 12:00:00,136.94,137.5,136.65,136.92,85281.0,136.94,137.5,136.65,136.92,85281.0
2023-03-14 12:30:00,136.85,137.34,136.65,136.8,44860.0,136.85,137.34,136.65,136.8,44860.0
2023-03-14 13:00:00,136.86,136.96,135.97,136.18,65920.0,136.86,136.96,135.97,136.18,65920.0
2023-03-14 13:30:00,136.13,136.7,136.07,136.55,32245.0,136.13,136.7,136.07,136.55,32245.0
2023-03-14 14:00:00,136.57,136.76,135.76,136.14,96056.0,136.57,136.76,135.76,136.14,96056.0
2023-03-14 14:30:00,136.15,136.29,135.65,135.75,87250.0,136.15,136.29,135.65,135.75,87250.0
2023-03-14 15:00:00,135.76,135.84,135.0,135.52,148705.0,135.76,135.84,135.0,135.52,148705.0
2023-03-14 15:30:00,135.53,136.74,135.36,136.71,223883.0,135.53,136.74,135.36,136.71,223883.0
2023-03-15 09:30:00,131.79,133.7,131.2,131.24,337375.0,131.79,133.7,131.2,131.24,337375.0
2023-03-15 10:00:00,131.33,131.41,129.16,129.9,627074.0,131.33,131.41,129.16,129.9,627074.0
2023-03-15 10:30:00,129.8,129.8,128.12,128.63,419228.0,129.8,129.8,128.12,128.63,419228.0
2023-03-15 11:00:00,128.65,130.31,128.61,129.6,225085.0,128.65,130.31,128.61,129.6,225085.0
2023-03-15 11:30:00,129.61,130.83,129.53,130.3,200392.0,129.61,130.83,129.53,130.3,200392.0
2023-03-15 12:00:00,130.34,130.43,129.69,129.94,71003.0,130.34,130.43,129.69,129.94,71003.0
2023-03-15 12:30:00,130.0,131.22,130.0,130.5,130376.0,130.0,131.22,130.0,130.5,130376.0
2023-03-15 13:00:00,130.49,131.72,130.33,131.63,87199.0,130.49,131.72,130.33,131.63,87199.0
2023-03-15 13:30:00,131.67,131.73,130.9,131.53,101383.0,131.67,131.73,130.9,131.53,101383.0
2023-03-15 14:00:00,131.53,132.64,131.33,132.41,106734.0,131.53,132.64,131.33,132.41,106734.0
2023-03-15 14:30:00,132.49,132.85,132.06,132.8,96190.0,132.49,132.85,132.06,132.8,96190.0
2023-03-15 15:00:00,132.83,133.55,132.76,133.33,159563.0,132.83,133.55,132.76,133.33,159563.0
2023-03-15 15:30:00,133.32,133.47,132.4,133.1,264472.0,133.32,133.47,132.4,133.1,264472.0
2023-03-16 09:30:00,126.5,134.98,126.33,134.22,1866686.0,126.5,134.98,126.33,134.22,1866686.0
2023-03-16 10:00:00,134.28,136.5,133.6,134.18,909007.0,134.28,136.5,133.6,134.18,909007.0
2023-03-16 10:30:00,134.15,134.2,132.44,133.54,517714.0,134.15,134.2,132.44,133.54,517714.0
2023-03-16 11:00:00,133.55,134.95,132.96,134.59,353649.0,133.55,134.95,132.96,134.59,353649.0
2023-03-16 11:30:00,134.66,136.4,133.64,136.26,461652.0,134.66,136.4,133.64,136.26,461652.0
2023-03-16 12:00:00,136.24,137.39,135.28,137.15,336405.0,136.24,137.39,135.28,137.15,336405.0
2023-03-16 12:30:00,137.2,138.06,136.75,137.5,311587.0,137.2,138.06,136.75,137.5,311587.0
2023-03-16 13:00:00,137.52,139.27,137.37,138.55,325389.0,137.52,139.27,137.37,138.55,325389.0
2023-03-16 13:30:00,138.44,138.64,137.9,138.33,241953.0,138.44,138.64,137.9,138.33,241953.0
2023-03-16 14:00:00,138.24,138.71,137.97,138.45,159993.0,138.24,138.71,137.97,138.45,159993.0
2023-03-16 14:30:00,138.45,138.84,138.2,138.44,175502.0,138.45,138.84,138.2,138.44,175502.0
2023-03-16 15:00:00,138.45,139.18,138.43,138.77,202701.0,138.45,139.18,138.43,138.77,202701.0
2023-03-16 15:30:00,138.74,138.91,137.82,138.16,515945.0,138.74,138.91,137.82,138.16,515945.0
2023-03-17 09:30:00,143.73,145.02,141.28,145.0,1061792.0,143.73,145.02,141.28,145.0,1061792.0
2023-03-17 10:00:00,145.02,145.35,141.95,142.74,399505.0,145.02,145.35,141.95,142.74,399505.0
2023-03-17 10:30:00,142.69,143.84,141.81,143.72,450490.0,142.69,143.84,141.81,143.72,450490.0
2023-03-17 11:00:00,143.66,144.91,143.4,144.07,261361.0,143.66,144.91,143.4,144.07,261361.0
2023-03-17 11:30:00,144.01,145.11,143.2,145.02,506214.0,144.01,145.11,143.2,145.02,506214.0
2023-03-17 12:00:00,145.01,146.89,144.99,146.69,717292.0,145.01,146.89,144.99,146.69,717292.0
2023-03-17 12:30:00,146.75,147.15,145.74,145.88,242104.0,146.75,147.15,145.74,145.88,242104.0
2023-03-17 13:00:00,145.92,146.48,145.55,146.42,270697.0,145.92,146.48,145.55,146.42,270697.0
2023-03-17 13:30:00,146.45,147.1,146.35,147.0,176111.0,146.45,147.1,146.35,147.0,176111.0
2023-03-17 14:00:00,146.98,147.4,146.26,146.55,231146.0,146.98,147.4,146.26,146.55,231146.0
2023-03-17 14:30:00,146.52,146.53,145.07,145.36,167861.0,146.52,146.53,145.07,145.36,167861.0
2023-03-17 15:00:00,145.4,146.56,145.38,146.17,195162.0,145.4,146.56,145.38,146.17,195162.0
2023-03-17 15:30:00,146.19,147.01,145.45,146.86,550864.0,146.19,147.01,145.45,146.86,550864.0
2023-03-20 09:30:00,144.42,148.88,144.23,148.83,629180.0,144.42,148.88,144.23,148.83,629180.0
2023-03-20 10:00:00,148.74,153.32,148.5,153.05,680386.0,148.74,153.32,148.5,153.05,680386.0
2023-03-20 10:30:00,153.03,155.3,152.65,154.95,607299.0,153.03,155.3,152.65,154.95,607299.0
2023-03-20 11:00:00,155.01,155.1,153.3,153.87,348245.0,155.01,155.1,153.3,153.87,348245.0
2023-03-20 11:30:00,153.82,153.83,151.4,151.53,334497.0,153.82,153.83,151.4,151.53,334497.0
2023-03-20 12:00:00,151.55,151.99,151.09,151.22,235001.0,151.55,151.99,151.09,151.22,235001.0
2023-03-20 12:30:00,151.22,151.9,150.69,151.51,176721.0,151.22,151.9,150.69,151.51,176721.0
2023-03-20 13:00:00,151.42,152.0,150.86,150.86,132342.0,151.42,152.0,150.86,150.86,132342.0
2023-03-20 13:30:00,150.83,150.89,150.24,150.63,106987.0,150.83,150.89,150.24,150.63,106987.0
2023-03-20 14:00:00,150.63,151.33,150.43,151.15,94031.0,150.63,151.33,150.43,151.15,94031.0
2023-03-20 14:30:00,151.14,152.11,150.9,151.13,161648.0,151.14,152.11,150.9,151.13,161648.0
2023-03-20 15:00:00,151.12,151.32,150.45,150.64,144609.0,151.12,151.32,150.45,150.64,144609.0
2023-03-20 15:30:00,150.62,151.12,150.04,150.16,467080.0,150.62,151.12,150.04,150.16,467080.0
2023-03-21 09:30:00,150.75,151.95,149.3,151.82,304061.0,150.75,151.95,149.3,151.82,304061.0
2023-03-21 10:00:00,151.82,152.6,150.12,150.43,239855.0,151.82,152.6,150.12,150.43,239855.0
2023-03-21 10:30:00,150.39,150.93,149.7,150.12,148064.0,150.39,150.93,149.7,150.12,148064.0
2023-03-21 11:00:00,150.14,151.55,149.84,150.88,114350.0,150.14,151.55,149.84,150.88,114350.0
2023-03-21 11:30:00,151.0,151.49,150.51,151.4,127810.0,151.0,151.49,150.51,151.4,127810.0
2023-03-21 12:00:00,151.47,151.73,151.0,151.15,49982.0,151.47,151.73,151.0,151.15,49982.0
2023-03-21 12:30:00,151.13,151.79,150.12,150.12,159019.0,151.13,151.79,150.12,150.12,159019.0
2023-03-21 13:00:00,150.11,150.47,149.99,150.18,232708.0,150.11,150.47,149.99,150.18,232708.0
2023-03-21 13:30:00,150.17,151.08,150.16,150.71,89698.0,150.17,151.08,150.16,150.71,89698.0
2023-03-21 14:00:00,150.69,151.37,150.66,151.12,66500.0,150.69,151.37,150.66,151.12,66500.0
2023-03-21 14:30:00,151.17,151.42,151.11,151.35,65529.0,151.17,151.42,151.11,151.35,65529.0
2023-03-21 15:00:00,151.3,151.84,151.14,151.71,80356.0,151.3,151.84,151.14,151.71,80356.0
2023-03-21 15:30:00,151.72,152.0,151.23,151.76,266245.0,151.72,152.0,151.23,151.76,266245.0
2023-03-22 09:30:00,150.05,150.46,147.9,149.52,228793.0,150.05,150.46,147.9,149.52,228793.0
2023-03-22 10:00:00,149.52,150.65,149.5,150.29,101230.0,149.52,150.65,149.5,150.29,101230.0
2023-03-22 10:30:00,150.22,150.95,149.98,150.88,79317.0,150.22,150.95,149.98,150.88,79317.0
2023-03-22 11:00:00,150.79,150.87,149.77,150.27,89451.0,150.79,150.87,149.77,150.27,89451.0
2023-03-22 11:30:00,150.31,150.5,149.45,149.45,58369.0,150.31,150.5,149.45,149.45,58369.0
2023-03-22 12:00:00,149.42,149.55,148.86,149.11,44585.0,149.42,149.55,148.86,149.11,44585.0
2023-03-22 12:30:00,149.1,149.2,148.79,148.91,46992.0,149.1,149.2,148.79,148.91,46992.0
2023-03-22 13:00:00,148.95,149.15,148.65,148.93,36736.0,148.95,149.15,148.65,148.93,36736.0
2023-03-22 13:30:00,148.95,149.27,148.84,149.04,23209.0,148.95,149.27,148.84,149.04,23209.0
2023-03-22 14:00:00,149.12,150.17,149.09,149.95,61425.0,149.12,150.17,149.09,149.95,61425.0
2023-03-22 14:30:00,149.95,151.73,149.16,149.97,100710.0,149.95,151.73,149.16,149.97,100710.0
2023-03-22 15:00:00,149.91,150.84,148.97,150.73,81002.0,149.91,150.84,148.97,150.73,81002.0
2023-03-22 15:30:00,150.73,150.87,148.63,148.65,164122.0,150.73,150.87,148.63,148.65,164122.0
2023-03-23 09:30:00,153.03,154.0,152.32,152.55,481146.0,153.03,154.0,152.32,152.55,481146.0
2023-03-23 10:00:00,152.65,154.28,152.45,153.65,362780.0,152.65,154.28,152.45,153.65,362780.0
2023-03-23 10:30:00,153.61,154.12,152.95,153.2,144848.0,153.61,154.12,152.95,153.2,144848.0
2023-03-23 11:00:00,153.2,153.38,153.0,153.09,121644.0,153.2,153.38,153.0,153.09,121644.0
2023-03-23 11:30:00,153.13,153.69,152.61,152.61,95001.0,153.13,153.69,152.61,152.61,95001.0
2023-03-23 12:00:00,152.6,152.73,151.58,151.8,100447.0,152.6,152.73,151.58,151.8,100447.0
2023-03-23 12:30:00,151.84,151.88,151.09,151.25,80895.0,151.84,151.88,151.09,151.25,80895.0
2023-03-23 13:00:00,151.22,151.44,150.12,150.51,84435.0,151.22,151.44,150.12,150.51,84435.0
2023-03-23 13:30:00,150.51,150.71,150.05,150.13,45956.0,150.51,150.71,150.05,150.13,45956.0
2023-03-23 14:00:00,150.15,150.28,149.32,149.34,60559.0,150.15,150.28,149.32,149.34,60559.0
2023-03-23 14:30:00,149.32,149.5,148.59,149.25,65863.0,149.32,149.5,148.59,149.25,65863.0
2023-03-23 15:00:00,149.31,149.81,148.89,149.61,84802.0,149.31,149.81,148.89,149.61,84802.0
2023-03-23 15:30:00,149.6,151.28,149.5,150.9,225040.0,149.6,151.28,149.5,150.9,225040.0
2023-03-24 09:30:00,154.34,159.65,154.34,157.5,1173682.0,154.34,159.65,154.34,157.5,1173682.0
2023-03-24 10:00:00,157.34,157.86,156.06,157.25,332280.0,157.34,157.86,156.06,157.25,332280.0
2023-03-24 10:30:00,157.24,157.81,156.43,157.75,306895.0,157.24,157.81,156.43,157.75,306895.0
2023-03-24 11:00:00,157.79,158.03,156.34,157.24,184202.0,157.79,158.03,156.34,157.24,184202.0
2023-03-24 11:30:00,157.22,158.48,156.87,158.46,188278.0,157.22,158.48,156.87,158.46,188278.0
2023-03-24 12:00:00,158.42,158.75,156.95,157.15,204794.0,158.42,158.75,156.95,157.15,204794.0
2023-03-24 12:30:00,157.2,157.56,156.43,157.05,155289.0,157.2,157.56,156.43,157.05,155289.0
2023-03-24 13:00:00,157.03,157.79,157.0,157.25,108515.0,157.03,157.79,157.0,157.25,108515.0
2023-03-24 13:30:00,157.37,157.74,156.96,157.31,80451.0,157.37,157.74,156.96,157.31,80451.0
2023-03-24 14:00:00,157.32,157.61,157.18,157.57,80648.0,157.32,157.61,157.18,157.57,80648.0
2023-03-24 14:30:00,157.57,158.09,157.47,157.94,120525.0,157.57,158.09,157.47,157.94,120525.0
2023-03-24 15:00:00,157.95,158.02,157.36,157.43,207711.0,157.95,158.02,157.36,157.43,207711.0
2023-03-24 15:30:00,157.46,157.54,156.06,156.3,545720.0,157.46,157.54,156.06,156.3,545720.0
2023-03-27 09:30:00,152.6,153.86,150.61,151.13,448213.0,152.6,153.86,150.61,151.13,448213.0
2023-03-27 10:00:00,151.13,152.67,150.68,151.35,180521.0,151.13,152.67,150.68,151.35,180521.0
2023-03-27 10:30:00,151.31,153.1,151.02,152.56,153128.0,151.31,153.1,151.02,152.56,153128.0
2023-03-27 11:00:00,152.5,152.83,151.95,152.3,106488.0,152.5,152.83,151.95,152.3,106488.0
2023-03-27 11:30:00,152.3,152.47,151.99,152.23,72574.0,152.3,152.47,151.99,152.23,72574.0
2023-03-27 12:00:00,152.24,152.5,152.14,152.27,77476.0,152.24,152.5,152.14,152.27,77476.0
2023-03-27 12:30:00,152.27,152.41,152.04,152.22,64026.0,152.27,152.41,152.04,152.22,64026.0
2023-03-27 13:00:00,152.22,152.36,151.99,152.3,66241.0,152.22,152.36,151.99,152.3,66241.0
2023-03-27 13:30:00,152.31,153.12,152.06,152.48,102588.0,152.31,153.12,152.06,152.48,102588.0
2023-03-27 14:00:00,152.44,152.94,152.14,152.68,57740.0,152.44,152.94,152.14,152.68,57740.0
2023-03-27 14:30:00,152.62,152.78,152.21,152.31,55530.0,152.62,152.78,152.21,152.31,55530.0
2023-03-27 15:00:00,152.28,152.52,152.21,152.28,91793.0,152.28,152.52,152.21,152.28,91793.0
2023-03-27 15:30:00,152.28,152.85,151.91,152.77,386803.0,152.28,152.85,151.91,152.77,386803.0
2023-03-28 09:30:00,157.01,159.95,156.41,157.73,863543.0,157.01,159.95,156.41,157.73,863543.0
2023-03-28 10:00:00,157.71,158.74,156.4,156.9,303145.0,157.71,158.74,156.4,156.9,303145.0
2023-03-28 10:30:00,156.94,158.75,156.5,157.92,184805.0,156.94,158.75,156.5,157.92,184805.0
2023-03-28 11:00:00,157.97,159.11,157.45,157.85,227842.0,157.97,159.11,157.45,157.85,227842.0
2023-03-28 11:30:00,157.91,158.97,157.7,158.79,121404.0,157.91,158.97,157.7,158.79,121404.0
2023-03-28 12:00:00,158.83,158.83,157.87,158.3,64904.0,158.83,158.83,157.87,158.3,64904.0
2023-03-28 12:30:00,158.27,158.67,158.14,158.32,64650.0,158.27,158.67,158.14,158.32,64650.0
2023-03-28 13:00:00,158.33,158.75,158.17,158.62,66332.0,158.33,158.75,158.17,158.62,66332.0
2023-03-28 13:30:00,158.55,158.81,158.24,158.45,129523.0,158.55,158.81,158.24,158.45,129523.0
2023-03-28 14:00:00,158.48,159.83,158.47,159.39,224914.0,158.48,159.83,158.47,159.39,224914.0
2023-03-28 14:30:00,159.36,160.21,159.33,159.86,365353.0,159.36,160.21,159.33,159.86,365353.0
2023-03-28 15:00:00,159.9,160.53,159.87,160.08,174563.0,159.9,160.53,159.87,160.08,174563.0
2023-03-28 15:30:00,160.05,160.41,159.66,159.97,369331.0,160.05,160.41,159.66,159.97,369331.0
2023-03-29 09:30:00,157.7,157.7,155.09,157.5,560953.0,157.7,157.7,155.09,157.5,560953.0
2023-03-29 10:00:00,157.54,158.8,157.26,157.64,206439.0,157.54,158.8,157.26,157.64,206439.0
2023-03-29 10:30:00,157.65,157.84,156.71,157.62,107326.0,157.65,157.84,156.71,157.62,107326.0
2023-03-29 11:00:00,157.81,158.4,157.67,158.1,86919.0,157.81,158.4,157.67,158.1,86919.0
2023-03-29 11:30:00,158.07,158.07,157.46,157.8,64319.0,158.07,158.07,157.46,157.8,64319.0
2023-03-29 12:00:00,157.84,157.84,157.18,157.51,66810.0,157.84,157.84,157.18,157.51,66810.0
2023-03-29 12:30:00,157.52,157.75,157.39,157.58,31280.0,157.52,157.75,157.39,157.58,31280.0
2023-03-29 13:00:00,157.58,157.79,157.28,157.58,25146.0,157.58,157.79,157.28,157.58,25146.0
2023-03-29 13:30:00,157.54,157.67,157.2,157.62,28953.0,157.54,157.67,157.2,157.62,28953.0
2023-03-29 14:00:00,157.61,158.14,157.48,157.97,39823.0,157.61,158.14,157.48,157.97,39823.0
2023-03-29 14:30:00,157.91,158.16,157.83,157.93,54659.0,157.91,158.16,157.83,157.93,54659.0
2023-03-29 15:00:00,157.9,158.05,157.55,157.7,71760.0,157.9,158.05,157.55,157.7,71760.0
2023-03-29 15:30:00,157.67,158.36,157.4,157.94,214895.0,157.67,158.36,157.4,157.94,214895.0
2023-03-30 09:30:00,154.51,156.49,154.22,154.24,642793.0,154.51,156.49,154.22,154.24,642793.0
2023-03-30 10:00:00,154.27,154.45,152.06,152.74,426929.0,154.27,154.45,152.06,152.74,426929.0
2023-03-30 10:30:00,152.69,154.2,152.18,153.78,190111.0,152.69,154.2,152.18,153.78,190111.0
2023-03-30 11:00:00,153.72,153.8,153.07,153.47,89077.0,153.72,153.8,153.07,153.47,89077.0
2023-03-30 11:30:00,153.46,154.92,153.19,154.4,187742.0,153.46,154.92,153.19,154.4,187742.0
2023-03-30 12:00:00,154.44,154.77,153.89,153.97,78856.0,154.44,154.77,153.89,153.97,78856.0
2023-03-30 12:30:00,154.03,154.42,153.87,154.04,63882.0,154.03,154.42,153.87,154.04,63882.0
2023-03-30 13:00:00,153.98,154.03,153.34,153.42,44193.0,153.98,154.03,153.34,153.42,44193.0
2023-03-30 13:30:00,153.43,153.43,152.64,152.83,84028.0,153.43,153.43,152.64,152.83,84028.0
2023-03-30 14:00:00,152.86,153.37,152.83,153.11,64292.0,152.86,153.37,152.83,153.11,64292.0
2023-03-30 14:30:00,153.13,153.53,153.0,153.39,60336.0,153.13,153.53,153.0,153.39,60336.0
2023-03-30 15:00:00,153.41,153.96,153.31,153.51,82156.0,153.41,153.96,153.31,153.51,82156.0
2023-03-30 15:30:00,153.47,153.99,153.4,153.79,294930.0,153.47,153.99,153.4,153.79,294930.0
2023-03-31 09:30:00,151.48,152.07,150.07,150.23,532654.0,151.48,152.07,150.07,150.23,532654.0
2023-03-31 10:00:00,150.28,151.81,149.58,151.6,261957.0,150.28,151.81,149.58,151.6,261957.0
2023-03-31 10:30:00,151.6,151.77,150.16,150.57,132965.0,151.6,151.77,150.16,150.57,132965.0
2023-03-31 11:00:00,150.58,150.85,150.02,150.25,118424.0,150.58,150.85,150.02,150.25,118424.0
2023-03-31 11:30:00,150.24,150.38,149.81,150.07,119319.0,150.24,150.38,149.81,150.07,119319.0
2023-03-31 12:00:00,150.01,150.39,149.9,150.19,86024.0,150.01,150.39,149.9,150.19,86024.0
2023-03-31 12:30:00,150.13,151.35,149.85,151.22,122623.0,150.13,151.35,149.85,151.22,122623.0
2023-03-31 13:00:00,151.26,151.49,150.68,150.68,56141.0,151.26,151.49,150.68,150.68,56141.0
2023-03-31 13:30:00,150.68,150.79,150.08,150.32,55441.0,150.68,150.79,150.08,150.32,55441.0
2023-03-31 14:00:00,150.31,150.51,149.99,150.13,75742.0,150.31,150.51,149.99,150.13,75742.0
2023-03-31 14:30:00,150.15,150.47,150.05,150.26,70598.0,150.15,150.47,150.05,150.26,70598.0
2023-03-31 15:00:00,150.24,150.36,150.05,150.26,67303.0,150.24,150.36,150.05,150.26,67303.0
2023-03-31 15:30:00,150.24,151.08,149.97,150.9,308760.0,150.24,151.08,149.97,150.9,308760.0
2023-04-03 09:30:00,150.0,151.09,149.41,149.74,221871.0,150.0,151.09,149.41,149.74,221871.0
2023-04-03 10:00:00,149.9,150.61,149.45,150.33,95260.0,149.9,150.61,149.45,150.33,95260.0
2023-04-03 10:30:00,150.35,150.64,148.66,148.71,189226.0,150.35,150.64,148.66,148.71,189226.0
2023-04-03 11:00:00,148.73,149.71,148.53,149.47,116830.0,148.73,149.71,148.53,149.47,116830.0
2023-04-03 11:30:00,149.41,150.13,149.25,149.91,71761.0,149.41,150.13,149.25,149.91,71761.0
2023-04-03 12:00:00,149.91,150.0,149.51,149.66,49800.0,149.91,150.0,149.51,149.66,49800.0
2023-04-03 12:30:00,149.61,149.67,148.94,149.1,28189.0,149.61,149.67,148.94,149.1,28189.0
2023-04-03 13:00:00,149.0,149.36,148.77,148.84,88888.0,149.0,149.36,148.77,148.84,88888.0
2023-04-03 13:30:00,148.87,149.48,148.86,149.19,33040.0,148.87,149.48,148.86,149.19,33040.0
2023-04-03 14:00:00,149.23,149.35,148.92,149.09,40618.0,149.23,149.35,148.92,149.09,40618.0
2023-04-03 14:30:00,149.03,149.39,148.9,149.25,40795.0,149.03,149.39,148.9,149.25,40795.0
2023-04-03 15:00:00,149.33,149.69,149.33,149.59,61538.0,149.33,149.69,149.33,149.59,61538.0
2023-04-03 15:30:00,149.59,149.83,149.05,149.21,176353.0,149.59,149.83,149.05,149.21,176353.0
2023-04-04 09:30:00,149.59,151.03,147.31,147.98,231816.0,149.59,151.03,147.31,147.98,231816.0
2023-04-04 10:00:00,148.09,148.48,146.74,147.4,207488.0,148.09,148.48,146.74,147.4,207488.0
2023-04-04 10:30:00,147.39,148.07,147.33,147.86,144544.0,147.39,148.07,147.33,147.86,144544.0
2023-04-04 11:00:00,147.84,148.86,147.49,148.82,110993.0,147.84,148.86,147.49,148.82,110993.0
2023-04-04 11:30:00,148.83,148.84,147.88,147.93,75666.0,148.83,148.84,147.88,147.93,75666.0
2023-04-04 12:00:00,147.89,148.22,147.33,147.94,87202.0,147.89,148.22,147.33,147.94,87202.0
2023-04-04 12:30:00,148.05,148.26,147.72,148.18,53823.0,148.05,148.26,147.72,148.18,53823.0
2023-04-04 13:00:00,148.17,148.39,148.0,148.2,51736.0,148.17,148.39,148.0,148.2,51736.0
2023-04-04 13:30:00,148.21,148.5,147.96,148.5,46803.0,148.21,148.5,147.96,148.5,46803.0
2023-04-04 14:00:00,148.49,148.95,148.35,148.9,72782.0,148.49,148.95,148.35,148.9,72782.0
2023-04-04 14:30:00,148.94,149.58,148.57,148.62,103170.0,148.94,149.58,148.57,148.62,103170.0
2023-04-04 15:00:00,148.67,149.42,148.58,148.99,105407.0,148.67,149.42,148.58,148.99,105407.0
2023-04-04 15:30:00,148.99,149.04,148.34,148.57,254813.0,148.99,149.04,148.34,148.57,254813.0
2023-04-05 09:30:00,148.14,148.14,145.31,145.92,137741.0,148.14,148.14,145.31,145.92,137741.0
2023-04-05 10:00:00,145.78,146.08,144.05,144.37,157826.0,145.78,146.08,144.05,144.37,157826.0
2023-04-05 10:30:00,144.4,144.67,142.8,142.81,161625.0,144.4,144.67,142.8,142.81,161625.0
2023-04-05 11:00:00,142.85,143.83,142.65,143.59,152222.0,142.85,143.83,142.65,143.59,152222.0
2023-04-05 11:30:00,143.67,144.12,143.66,143.96,75623.0,143.67,144.12,143.66,143.96,75623.0
2023-04-05 12:00:00,143.93,144.15,143.8,144.01,35301.0,143.93,144.15,143.8,144.01,35301.0
2023-04-05 12:30:00,144.0,144.11,143.64,143.97,60206.0,144.0,144.11,143.64,143.97,60206.0
2023-04-05 13:00:00,143.96,144.54,143.72,144.46,39340.0,143.96,144.54,143.72,144.46,39340.0
2023-04-05 13:30:00,144.46,144.55,144.07,144.09,55280.0,144.46,144.55,144.07,144.09,55280.0
2023-04-05 14:00:00,144.09,144.37,144.0,144.11,46925.0,144.09,144.37,144.0,144.11,46925.0
2023-04-05 14:30:00,144.13,144.42,143.98,144.18,42630.0,144.13,144.42,143.98,144.18,42630.0
2023-04-05 15:00:00,144.15,144.2,143.55,143.77,104349.0,144.15,144.2,143.55,143.77,104349.0
2023-04-05 15:30:00,143.77,144.68,143.68,144.55,315162.0,143.77,144.68,143.68,144.55,315162.0
2023-04-06 09:30:00,144.64,145.8,144.03,144.79,240832.0,144.64,145.8,144.03,144.79,240832.0
2023-04-06 10:00:00,144.8,146.04,144.65,145.4,109430.0,144.8,146.04,144.65,145.4,109430.0
2023-04-06 10:30:00,145.42,146.27,144.84,145.32,75390.0,145.42,146.27,144.84,145.32,75390.0
2023-04-06 11:00:00,145.3,145.79,145.17,145.17,51061.0,145.3,145.79,145.17,145.17,51061.0
2023-04-06 11:30:00,145.17,145.59,145.04,145.59,35544.0,145.17,145.59,145.04,145.59,35544.0
2023-04-06 12:00:00,145.61,145.92,145.36,145.47,56820.0,145.61,145.92,145.36,145.47,56820.0
2023-04-06 12:30:00,145.55,145.92,145.4,145.47,35876.0,145.55,145.92,145.4,145.47,35876.0
2023-04-06 13:00:00,145.38,145.6,145.32,145.36,23641.0,145.38,145.6,145.32,145.36,23641.0
2023-04-06 13:30:00,145.41,145.41,144.86,145.35,44016.0,145.41,145.41,144.86,145.35,44016.0
2023-04-06 14:00:00,145.33,145.78,145.25,145.68,52490.0,145.33,145.78,145.25,145.68,52490.0
2023-04-06 14:30:00,145.72,146.05,145.41,145.44,66280.0,145.72,146.05,145.41,145.44,66280.0
2023-04-06 15:00:00,145.41,145.57,145.14,145.25,36311.0,145.41,145.57,145.14,145.25,36311.0
2023-04-06 15:30:00,145.25,145.59,144.83,145.0,104957.0,145.25,145.59,144.83,145.0,104957.0
2023-04-10 09:30:00,140.38,140.63,138.55,139.8,469973.0,140.38,140.63,138.55,139.8,469973.0
2023-04-10 10:00:00,139.85,140.2,139.15,139.48,123058.0,139.85,140.2,139.15,139.48,123058.0
2023-04-10 10:30:00,139.55,139.75,138.9,139.26,160221.0,139.55,139.75,138.9,139.26,160221.0
2023-04-10 11:00:00,139.27,139.36,138.7,138.81,151664.0,139.27,139.36,138.7,138.81,151664.0
2023-04-10 11:30:00,138.76,139.05,138.2,138.23,124845.0,138.76,139.05,138.2,138.23,124845.0
2023-04-10 12:00:00,138.26,138.46,137.88,138.06,113203.0,138.26,138.46,137.88,138.06,113203.0
2023-04-10 12:30:00,138.11,138.69,137.86,138.65,126372.0,138.11,138.69,137.86,138.65,126372.0
2023-04-10 13:00:00,138.65,138.97,138.46,138.76,125701.0,138.65,138.97,138.46,138.76,125701.0
2023-04-10 13:30:00,138.74,139.13,138.57,139.05,94577.0,138.74,139.13,138.57,139.05,94577.0
2023-04-10 14:00:00,139.02,139.23,138.88,139.0,90819.0,139.02,139.23,138.88,139.0,90819.0
2023-04-10 14:30:00,139.01,139.27,138.78,139.24,68103.0,139.01,139.27,138.78,139.24,68103.0
2023-04-10 15:00:00,139.21,139.29,138.95,139.09,93213.0,139.21,139.29,138.95,139.09,93213.0
2023-04-10 15:30:00,139.11,139.56,138.97,139.0,353443.0,139.11,139.56,138.97,139.0,353443.0
2023-04-11 09:30:00,139.89,140.18,136.83,137.7,438757.0,139.89,140.18,136.83,137.7,438757.0
2023-04-11 10:00:00,137.75,138.28,137.12,137.63,152183.0,137.75,138.28,137.12,137.63,152183.0
2023-04-11 10:30:00,137.65,137.82,136.7,136.86,155444.0,137.65,137.82,136.7,136.86,155444.0
2023-04-11 11:00:00,136.82,138.1,136.75,137.16,90188.0,136.82,138.1,136.75,137.16,90188.0
2023-04-11 11:30:00,137.18,137.65,137.03,137.34,57546.0,137.18,137.65,137.03,137.34,57546.0
2023-04-11 12:00:00,137.34,137.46,136.9,137.18,46236.0,137.34,137.46,136.9,137.18,46236.0
2023-04-11 12:30:00,137.27,137.3,136.9,137.03,30472.0,137.27,137.3,136.9,137.03,30472.0
2023-04-11 13:00:00,137.01,137.16,136.66,136.95,71095.0,137.01,137.16,136.66,136.95,71095.0
2023-04-11 13:30:00,136.97,137.4,136.96,136.99,52951.0,136.97,137.4,136.96,136.99,52951.0
2023-04-11 14:00:00,137.01,137.04,136.53,136.96,55060.0,137.01,137.04,136.53,136.96,55060.0
2023-04-11 14:30:00,136.97,136.97,136.55,136.67,53217.0,136.97,136.97,136.55,136.67,53217.0
2023-04-11 15:00:00,136.7,137.07,136.57,136.98,77929.0,136.7,137.07,136.57,136.98,77929.0
2023-04-11 15:30:00,137.02,137.06,136.32,136.67,268921.0,137.02,137.06,136.32,136.67,268921.0
2023-04-12 09:30:00,136.12,138.07,135.92,136.89,281433.0,136.12,138.07,135.92,136.89,281433.0
2023-04-12 10:00:00,136.84,137.1,136.09,136.76,297794.0,136.84,137.1,136.09,136.76,297794.0
2023-04-12 10:30:00,136.72,137.02,136.05,136.49,184724.0,136.72,137.02,136.05,136.49,184724.0
2023-04-12 11:00:00,136.47,137.08,136.26,137.0,200117.0,136.47,137.08,136.26,137.0,200117.0
2023-04-12 11:30:00,136.96,137.33,136.56,137.12,113744.0,136.96,137.33,136.56,137.12,113744.0
2023-04-12 12:00:00,137.11,137.56,137.0,137.54,100857.0,137.11,137.56,137.0,137.54,100857.0
2023-04-12 12:30:00,137.56,137.66,137.1,137.49,83851.0,137.56,137.66,137.1,137.49,83851.0
2023-04-12 13:00:00,137.52,138.18,137.44,137.93,144049.0,137.52,138.18,137.44,137.93,144049.0
2023-04-12 13:30:00,137.96,138.03,137.09,137.35,79086.0,137.96,138.03,137.09,137.35,79086.0
2023-04-12 14:00:00,137.36,137.72,137.08,137.27,119034.0,137.36,137.72,137.08,137.27,119034.0
2023-04-12 14:30:00,137.23,137.32,136.68,136.89,126263.0,137.23,137.32,136.68,136.89,126263.0
2023-04-12 15:00:00,136.89,137.01,136.38,136.38,119542.0,136.89,137.01,136.38,136.38,119542.0
2023-04-12 15:30:00,136.38,136.98,136.29,136.39,435788.0,136.38,136.98,136.29,136.39,435788.0
2023-04-13 09:30:00,136.58,136.64,134.29,134.46,706910.0,136.58,136.64,134.29,134.46,706910.0
2023-04-13 10:00:00,134.41,134.7,133.38,133.47,239260.0,134.41,134.7,133.38,133.47,239260.0
2023-04-13 10:30:00,133.44,133.52,132.45,132.76,203989.0,133.44,133.52,132.45,132.76,203989.0
2023-04-13 11:00:00,132.76,133.66,132.66,133.36,114656.0,132.76,133.66,132.66,133.36,114656.0
2023-04-13 11:30:00,133.38,133.59,133.0,133.35,104212.0,133.38,133.59,133.0,133.35,104212.0
2023-04-13 12:00:00,133.38,133.79,133.09,133.18,103236.0,133.38,133.79,133.09,133.18,103236.0
2023-04-13 12:30:00,133.18,133.29,132.66,133.26,94305.0,133.18,133.29,132.66,133.26,94305.0
2023-04-13 13:00:00,133.27,133.8,133.02,133.11,94996.0,133.27,133.8,133.02,133.11,94996.0
2023-04-13 13:30:00,133.11,133.52,133.11,133.29,77230.0,133.11,133.52,133.11,133.29,77230.0
2023-04-13 14:00:00,133.29,133.36,133.0,133.2,96840.0,133.29,133.36,133.0,133.2,96840.0
2023-04-13 14:30:00,133.21,133.3,133.0,133.16,64024.0,133.21,133.3,133.0,133.16,64024.0
2023-04-13 15:00:00,133.17,133.27,132.61,132.79,123757.0,133.17,133.27,132.61,132.79,123757.0
2023-04-13 15:30:00,132.81,133.08,132.5,132.75,400932.0,132.81,133.08,132.5,132.75,400932.0
2023-04-14 09:30:00,131.46,131.46,130.18,130.98,268489.0,131.46,131.46,130.18,130.98,268489.0
2023-04-14 10:00:00,130.98,131.04,129.25,129.36,293424.0,130.98,131.04,129.25,129.36,293424.0
2023-04-14 10:30:00,129.4,129.51,128.79,128.96,185019.0,129.4,129.51,128.79,128.96,185019.0
2023-04-14 11:00:00,128.96,129.0,128.31,128.39,156031.0,128.96,129.0,128.31,128.39,156031.0
2023-04-14 11:30:00,128.39,128.73,127.85,127.97,179844.0,128.39,128.73,127.85,127.97,179844.0
2023-04-14 12:00:00,127.99,128.13,127.8,127.95,153835.0,127.99,128.13,127.8,127.95,153835.0
2023-04-14 12:30:00,127.95,128.19,127.75,128.16,161867.0,127.95,128.19,127.75,128.16,161867.0
2023-04-14 13:00:00,128.18,128.6,128.06,128.39,233412.0,128.18,128.6,128.06,128.39,233412.0
2023-04-14 13:30:00,128.38,128.47,128.14,128.44,67943.0,128.38,128.47,128.14,128.44,67943.0
2023-04-14 14:00:00,128.47,128.6,128.26,128.48,61592.0,128.47,128.6,128.26,128.48,61592.0
2023-04-14 14:30:00,128.47,128.57,128.31,128.45,56076.0,128.47,128.57,128.31,128.45,56076.0
2023-04-14 15:00:00,128.42,128.54,128.1,128.43,137045.0,128.42,128.54,128.1,128.43,137045.0
2023-04-14 15:30:00,128.4,128.86,128.38,128.72,403966.0,128.4,128.86,128.38,128.72,403966.0
2023-04-17 09:30:00,131.86,132.07,130.31,130.39,294602.0,131.86,132.07,130.31,130.39,294602.0
2023-04-17 10:00:00,130.45,131.41,130.45,131.09,121866.0,130.45,131.41,130.45,131.09,121866.0
2023-04-17 10:30:00,131.17,131.17,130.32,130.83,89409.0,131.17,131.17,130.32,130.83,89409.0
2023-04-17 11:00:00,130.85,130.87,130.19,130.21,70645.0,130.85,130.87,130.19,130.21,70645.0
2023-04-17 11:30:00,130.21,130.62,130.03,130.49,50723.0,130.21,130.62,130.03,130.49,50723.0
2023-04-17 12:00:00,130.5,130.91,130.43,130.83,55523.0,130.5,130.91,130.43,130.83,55523.0
2023-04-17 12:30:00,130.86,131.03,130.71,130.97,57240.0,130.86,131.03,130.71,130.97,57240.0
2023-04-17 13:00:00,131.0,131.2,130.8,131.2,33213.0,131.0,131.2,130.8,131.2,33213.0
2023-04-17 13:30:00,131.2,131.35,131.07,131.19,53763.0,131.2,131.35,131.07,131.19,53763.0
2023-04-17 14:00:00,131.14,131.24,130.89,131.19,31808.0,131.14,131.24,130.89,131.19,31808.0
2023-04-17 14:30:00,131.22,131.44,131.16,131.3,61333.0,131.22,131.44,131.16,131.3,61333.0
2023-04-17 15:00:00,131.3,131.52,131.22,131.46,69581.0,131.3,131.52,131.22,131.46,69581.0
2023-04-17 15:30:00,131.44,131.6,130.99,131.51,382803.0,131.44,131.6,130.99,131.51,382803.0
2023-04-18 09:30:00,131.95,132.58,131.08,131.51,213349.0,131.95,132.58,131.08,131.51,213349.0
2023-04-18 10:00:00,131.47,131.9,131.02,131.11,160072.0,131.47,131.9,131.02,131.11,160072.0
2023-04-18 10:30:00,131.07,131.07,130.56,130.9,112671.0,131.07,131.07,130.56,130.9,112671.0
2023-04-18 11:00:00,130.84,131.06,130.49,131.05,69283.0,130.84,131.06,130.49,131.05,69283.0
2023-04-18 11:30:00,131.01,131.09,130.44,130.94,105482.0,131.01,131.09,130.44,130.94,105482.0
2023-04-18 12:00:00,130.88,131.02,130.65,130.81,55282.0,130.88,131.02,130.65,130.81,55282.0
2023-04-18 12:30:00,130.8,130.88,130.5,130.58,51003.0,130.8,130.88,130.5,130.58,51003.0
2023-04-18 13:00:00,130.57,130.77,130.41,130.66,69235.0,130.57,130.77,130.41,130.66,69235.0
2023-04-18 13:30:00,130.69,130.83,130.6,130.62,33617.0,130.69,130.83,130.6,130.62,33617.0
2023-04-18 14:00:00,130.62,130.66,130.38,130.49,79585.0,130.62,130.66,130.38,130.49,79585.0
2023-04-18 14:30:00,130.49,130.81,130.19,130.69,132731.0,130.49,130.81,130.19,130.69,132731.0
2023-04-18 15:00:00,130.67,131.0,130.65,130.9,77777.0,130.67,131.0,130.65,130.9,77777.0
2023-04-18 15:30:00,130.9,131.47,130.88,131.16,233836.0,130.9,131.47,130.88,131.16,233836.0
2023-04-19 09:30:00,128.19,129.19,127.58,128.32,169353.0,128.19,129.19,127.58,128.32,169353.0
2023-04-19 10:00:00,128.32,128.48,127.91,128.06,110797.0,128.32,128.48,127.91,128.06,110797.0
2023-04-19 10:30:00,128.06,128.77,127.88,128.52,106558.0,128.06,128.77,127.88,128.52,106558.0
2023-04-19 11:00:00,128.58,128.76,128.13,128.38,52759.0,128.58,128.76,128.13,128.38,52759.0
2023-04-19 11:30:00,128.38,129.03,128.38,129.03,74074.0,128.38,129.03,128.38,129.03,74074.0
2023-04-19 12:00:00,129.06,129.08,128.7,128.93,56889.0,129.06,129.08,128.7,128.93,56889.0
2023-04-19 12:30:00,128.93,129.08,128.54,128.71,53665.0,128.93,129.08,128.54,128.71,53665.0
2023-04-19 13:00:00,128.73,128.9,128.19,128.61,71141.0,128.73,128.9,128.19,128.61,71141.0
2023-04-19 13:30:00,128.62,128.63,128.19,128.23,49411.0,128.62,128.63,128.19,128.23,49411.0
2023-04-19 14:00:00,128.25,128.4,128.22,128.34,40080.0,128.25,128.4,128.22,128.34,40080.0
2023-04-19 14:30:00,128.33,128.39,128.1,128.26,52596.0,128.33,128.39,128.1,128.26,52596.0
2023-04-19 15:00:00,128.29,128.48,128.11,128.34,48197.0,128.29,128.48,128.11,128.34,48197.0
2023-04-19 15:30:00,128.35,128.61,128.05,128.12,223697.0,128.35,128.61,128.05,128.12,223697.0
2023-04-20 09:30:00,128.0,129.47,127.23,128.91,246829.0,128.0,129.47,127.23,128.91,246829.0
2023-04-20 10:00:00,128.87,129.64,128.86,129.43,121293.0,128.87,129.64,128.86,129.43,121293.0
2023-04-20 10:30:00,129.36,129.45,128.99,129.11,61098.0,129.36,129.45,128.99,129.11,61098.0
2023-04-20 11:00:00,129.15,129.18,128.8,128.99,83303.0,129.15,129.18,128.8,128.99,83303.0
2023-04-20 11:30:00,129.0,129.03,127.67,127.81,169173.0,129.0,129.03,127.67,127.81,169173.0
2023-04-20 12:00:00,127.85,128.22,127.55,127.58,89088.0,127.85,128.22,127.55,127.58,89088.0
2023-04-20 12:30:00,127.6,127.65,127.19,127.3,38685.0,127.6,127.65,127.19,127.3,38685.0
2023-04-20 13:00:00,127.33,127.66,127.27,127.45,27947.0,127.33,127.66,127.27,127.45,27947.0
2023-04-20 13:30:00,127.5,127.6,127.26,127.33,29142.0,127.5,127.6,127.26,127.33,29142.0
2023-04-20 14:00:00,127.33,127.43,126.47,126.5,108537.0,127.33,127.43,126.47,126.5,108537.0
2023-04-20 14:30:00,126.5,126.63,126.26,126.57,75509.0,126.5,126.63,126.26,126.57,75509.0
2023-04-20 15:00:00,126.58,126.76,126.28,126.31,88831.0,126.58,126.76,126.28,126.31,88831.0
2023-04-20 15:30:00,126.3,127.54,126.3,127.43,307361.0,126.3,127.54,126.3,127.43,307361.0
2023-04-21 09:30:00,125.72,126.84,125.0,125.22,223446.0,125.72,126.84,125.0,125.22,223446.0
2023-04-21 10:00:00,125.26,126.24,124.8,125.8,122963.0,125.26,126.24,124.8,125.8,122963.0
2023-04-21 10:30:00,125.73,125.89,124.76,125.07,80186.0,125.73,125.89,124.76,125.07,80186.0
2023-04-21 11:00:00,125.13,125.22,124.6,124.94,72903.0,125.13,125.22,124.6,124.94,72903.0
2023-04-21 11:30:00,124.93,125.01,124.51,124.93,140677.0,124.93,125.01,124.51,124.93,140677.0
2023-04-21 12:00:00,124.93,125.25,124.84,124.91,50440.0,124.93,125.25,124.84,124.91,50440.0
2023-04-21 12:30:00,124.93,125.0,124.5,124.83,39837.0,124.93,125.0,124.5,124.83,39837.0
2023-04-21 13:00:00,124.84,125.0,124.36,124.59,39981.0,124.84,125.0,124.36,124.59,39981.0
2023-04-21 13:30:00,124.59,125.07,124.58,125.04,28536.0,124.59,125.07,124.58,125.04,28536.0
2023-04-21 14:00:00,125.07,125.12,124.61,124.65,27700.0,125.07,125.12,124.61,124.65,27700.0
2023-04-21 14:30:00,124.65,124.83,124.57,124.79,29322.0,124.65,124.83,124.57,124.79,29322.0
2023-04-21 15:00:00,124.77,124.81,124.4,124.66,68334.0,124.77,124.81,124.4,124.66,68334.0
2023-04-21 15:30:00,124.62,125.13,124.57,124.95,194138.0,124.62,125.13,124.57,124.95,194138.0
2023-04-24 09:30:00,123.6,123.68,122.09,122.69,261413.0,123.6,123.68,122.09,122.69,261413.0
2023-04-24 10:00:00,122.73,123.47,122.72,123.26,146631.0,122.73,123.47,122.72,123.26,146631.0
2023-04-24 10:30:00,123.28,123.54,122.82,122.83,136263.0,123.28,123.54,122.82,122.83,136263.0
2023-04-24 11:00:00,122.84,123.21,122.53,122.57,105032.0,122.84,123.21,122.53,122.57,105032.0
2023-04-24 11:30:00,122.59,122.81,122.1,122.37,58908.0,122.59,122.81,122.1,122.37,58908.0
2023-04-24 12:00:00,122.38,123.0,122.37,122.81,46090.0,122.38,123.0,122.37,122.81,46090.0
2023-04-24 12:30:00,122.8,122.93,122.61,122.65,30456.0,122.8,122.93,122.61,122.65,30456.0
2023-04-24 13:00:00,122.63,122.77,122.46,122.69,30767.0,122.63,122.77,122.46,122.69,30767.0
2023-04-24 13:30:00,122.71,122.83,122.66,122.71,31003.0,122.71,122.83,122.66,122.71,31003.0
2023-04-24 14:00:00,122.71,123.15,122.69,122.95,50441.0,122.71,123.15,122.69,122.95,50441.0
2023-04-24 14:30:00,122.93,123.06,122.79,122.96,38139.0,122.93,123.06,122.79,122.96,38139.0
2023-04-24 15:00:00,122.98,123.2,122.5,122.69,81811.0,122.98,123.2,122.5,122.69,81811.0
2023-04-24 15:30:00,122.68,122.94,122.4,122.59,209678.0,122.68,122.94,122.4,122.59,209678.0
2023-04-25 09:30:00,119.63,120.2,117.9,118.16,529074.0,119.63,120.2,117.9,118.16,529074.0
2023-04-25 10:00:00,118.19,118.76,117.68,117.72,257604.0,118.19,118.76,117.68,117.72,257604.0
2023-04-25 10:30:00,117.77,118.25,117.62,117.9,201893.0,117.77,118.25,117.62,117.9,201893.0
2023-04-25 11:00:00,117.93,118.23,117.76,117.92,194284.0,117.93,118.23,117.76,117.92,194284.0
2023-04-25 11:30:00,117.86,117.97,117.25,117.34,189314.0,117.86,117.97,117.25,117.34,189314.0
2023-04-25 12:00:00,117.33,117.41,116.92,116.99,95457.0,117.33,117.41,116.92,116.99,95457.0
2023-04-25 12:30:00,116.95,117.09,116.69,116.73,140971.0,116.95,117.09,116.69,116.73,140971.0
2023-04-25 13:00:00,116.75,117.14,116.52,116.87,194937.0,116.75,117.14,116.52,116.87,194937.0
2023-04-25 13:30:00,116.89,117.15,116.81,117.04,68346.0,116.89,117.15,116.81,117.04,68346.0
2023-04-25 14:00:00,117.01,117.1,116.77,117.04,96137.0,117.01,117.1,116.77,117.04,96137.0
2023-04-25 14:30:00,117.1,117.16,116.84,117.11,133423.0,117.1,117.16,116.84,117.11,133423.0
2023-04-25 15:00:00,117.08,117.17,116.7,116.78,108169.0,117.08,117.17,116.7,116.78,108169.0
2023-04-25 15:30:00,116.78,116.94,116.53,116.92,410211.0,116.78,116.94,116.53,116.92,410211.0
2023-04-26 09:30:00,120.35,120.5,117.99,118.38,363908.0,120.35,120.5,117.99,118.38,363908.0
2023-04-26 10:00:00,118.34,118.35,117.51,117.92,228342.0,118.34,118.35,117.51,117.92,228342.0
2023-04-26 10:30:00,117.95,118.22,117.47,117.91,114697.0,117.95,118.22,117.47,117.91,114697.0
2023-04-26 11:00:00,117.94,118.32,117.69,117.77,97907.0,117.94,118.32,117.69,117.77,97907.0
2023-04-26 11:30:00,117.73,117.73,117.09,117.28,78791.0,117.73,117.73,117.09,117.28,78791.0
2023-04-26 12:00:00,117.25,117.82,117.24,117.76,59561.0,117.25,117.82,117.24,117.76,59561.0
2023-04-26 12:30:00,117.76,117.79,117.45,117.47,48655.0,117.76,117.79,117.45,117.47,48655.0
2023-04-26 13:00:00,117.5,117.66,117.34,117.6,35918.0,117.5,117.66,117.34,117.6,35918.0
2023-04-26 13:30:00,117.58,117.74,117.36,117.52,62274.0,117.58,117.74,117.36,117.52,62274.0
2023-04-26 14:00:00,117.51,117.6,117.25,117.45,67042.0,117.51,117.6,117.25,117.45,67042.0
2023-04-26 14:30:00,117.45,117.53,117.17,117.4,49198.0,117.45,117.53,117.17,117.4,49198.0
2023-04-26 15:00:00,117.41,117.46,117.1,117.34,59519.0,117.41,117.46,117.1,117.34,59519.0
2023-04-26 15:30:00,117.33,117.44,117.02,117.07,202024.0,117.33,117.44,117.02,117.07,202024.0
2023-04-27 09:30:00,117.11,117.85,116.37,116.9,176941.0,117.11,117.85,116.37,116.9,176941.0
2023-04-27 10:00:00,116.91,117.92,116.79,117.39,160787.0,116.91,117.92,116.79,117.39,160787.0
2023-04-27 10:30:00,117.44,117.95,117.3,117.66,79291.0,117.44,117.95,117.3,117.66,79291.0
2023-04-27 11:00:00,117.64,118.12,117.53,118.06,106905.0,117.64,118.12,117.53,118.06,106905.0
2023-04-27 11:30:00,118.08,118.21,117.83,117.98,90972.0,118.08,118.21,117.83,117.98,90972.0
2023-04-27 12:00:00,117.98,118.5,117.96,118.18,115726.0,117.98,118.5,117.96,118.18,115726.0
2023-04-27 12:30:00,118.16,118.41,117.74,117.85,43652.0,118.16,118.41,117.74,117.85,43652.0
2023-04-27 13:00:00,117.85,117.92,117.63,117.89,67098.0,117.85,117.92,117.63,117.89,67098.0
2023-04-27 13:30:00,117.95,118.94,117.89,118.65,106177.0,117.95,118.94,117.89,118.65,106177.0
2023-04-27 14:00:00,118.64,118.64,118.19,118.33,55452.0,118.64,118.64,118.19,118.33,55452.0
2023-04-27 14:30:00,118.33,118.43,118.16,118.37,44377.0,118.33,118.43,118.16,118.37,44377.0
2023-04-27 15:00:00,118.36,118.59,118.1,118.34,72494.0,118.36,118.59,118.1,118.34,72494.0
2023-04-27 15:30:00,118.32,118.58,118.05,118.46,209706.0,118.32,118.58,118.05,118.46,209706.0
2023-04-28 09:30:00,118.0,118.98,117.4,118.82,105337.0,118.0,118.98,117.4,118.82,105337.0
2023-04-28 10:00:00,118.71,119.37,118.57,119.3,82874.0,118.71,119.37,118.57,119.3,82874.0
2023-04-28 10:30:00,119.33,119.58,118.8,118.96,65848.0,119.33,119.58,118.8,118.96,65848.0
2023-04-28 11:00:00,118.97,119.54,118.47,119.41,83335.0,118.97,119.54,118.47,119.41,83335.0
2023-04-28 11:30:00,119.44,120.09,119.44,120.09,74572.0,119.44,120.09,119.44,120.09,74572.0
2023-04-28 12:00:00,120.09,120.2,119.81,120.05,52176.0,120.09,120.2,119.81,120.05,52176.0
2023-04-28 12:30:00,120.08,120.63,120.03,120.61,61024.0,120.08,120.63,120.03,120.61,61024.0
2023-04-28 13:00:00,120.61,120.9,120.47,120.87,55460.0,120.61,120.9,120.47,120.87,55460.0
2023-04-28 13:30:00,120.85,121.09,120.75,121.06,62743.0,120.85,121.09,120.75,121.06,62743.0
2023-04-28 14:00:00,121.11,121.26,120.91,121.06,71478.0,121.11,121.26,120.91,121.06,71478.0
2023-04-28 14:30:00,121.12,121.2,120.98,121.08,51859.0,121.12,121.2,120.98,121.08,51859.0
2023-04-28 15:00:00,121.04,121.14,120.59,120.59,65512.0,121.04,121.14,120.59,120.59,65512.0
2023-04-28 15:30:00,120.59,120.65,120.16,120.62,193013.0,120.59,120.65,120.16,120.62,193013.0
2023-05-01 09:30:00,120.42,122.16,120.33,121.06,117385.0,120.42,122.16,120.33,121.06,117385.0
2023-05-01 10:00:00,120.99,121.27,120.51,120.87,116460.0,120.99,121.27,120.51,120.87,116460.0
2023-05-01 10:30:00,120.93,122.71,120.86,122.4,438728.0,120.93,122.71,120.86,122.4,438728.0
2023-05-01 11:00:00,122.44,122.64,121.63,122.01,211432.0,122.44,122.64,121.63,122.01,211432.0
2023-05-01 11:30:00,121.96,122.95,121.91,122.38,136602.0,121.96,122.95,121.91,122.38,136602.0
2023-05-01 12:00:00,122.43,122.69,122.34,122.69,43439.0,122.43,122.69,122.34,122.69,43439.0
2023-05-01 12:30:00,122.69,122.74,122.15,122.41,56015.0,122.69,122.74,122.15,122.41,56015.0
2023-05-01 13:00:00,122.41,122.46,121.96,122.0,55209.0,122.41,122.46,121.96,122.0,55209.0
2023-05-01 13:30:00,121.98,122.14,121.77,121.84,33487.0,121.98,122.14,121.77,121.84,33487.0
2023-05-01 14:00:00,121.83,121.93,121.66,121.66,24622.0,121.83,121.93,121.66,121.66,24622.0
2023-05-01 14:30:00,121.69,121.7,121.37,121.68,42003.0,121.69,121.7,121.37,121.68,42003.0
2023-05-01 15:00:00,121.7,121.71,121.19,121.5,49757.0,121.7,121.71,121.19,121.5,49757.0
2023-05-01 15:30:00,121.57,121.85,121.25,121.25,143615.0,121.57,121.85,121.25,121.25,143615.0
2023-05-02 09:30:00,119.81,119.86,117.74,117.79,243379.0,119.81,119.86,117.74,117.79,243379.0
2023-05-02 10:00:00,117.78,117.94,116.06,116.24,151000.0,117.78,117.94,116.06,116.24,151000.0
2023-05-02 10:30:00,116.19,116.75,116.04,116.31,115945.0,116.19,116.75,116.04,116.31,115945.0
2023-05-02 11:00:00,116.33,116.69,116.1,116.62,59765.0,116.33,116.69,116.1,116.62,59765.0
2023-05-02 11:30:00,116.68,117.08,116.49,117.08,81012.0,116.68,117.08,116.49,117.08,81012.0
2023-05-02 12:00:00,117.12,117.32,116.99,117.11,35337.0,117.12,117.32,116.99,117.11,35337.0
2023-05-02 12:30:00,117.12,117.25,116.96,117.18,34605.0,117.12,117.25,116.96,117.18,34605.0
2023-05-02 13:00:00,117.21,117.57,117.2,117.4,34692.0,117.21,117.57,117.2,117.4,34692.0
2023-05-02 13:30:00,117.39,118.02,117.37,117.91,36430.0,117.39,118.02,117.37,117.91,36430.0
2023-05-02 14:00:00,117.87,117.89,117.45,117.63,23947.0,117.87,117.89,117.45,117.63,23947.0
2023-05-02 14:30:00,117.66,117.91,117.57,117.77,30480.0,117.66,117.91,117.57,117.77,30480.0
2023-05-02 15:00:00,117.76,117.79,117.42,117.69,48268.0,117.76,117.79,117.42,117.69,48268.0
2023-05-02 15:30:00,117.69,118.22,117.49,117.54,265991.0,117.69,118.22,117.49,117.54,265991.0
2023-05-03 09:30:00,116.57,116.8,115.78,116.44,92073.0,116.57,116.8,115.78,116.44,92073.0
2023-05-03 10:00:00,116.61,116.62,115.74,115.75,49628.0,116.61,116.62,115.74,115.75,49628.0
2023-05-03 10:30:00,115.81,116.5,115.77,116.5,35966.0,115.81,116.5,115.77,116.5,35966.0
2023-05-03 11:00:00,116.42,116.76,116.33,116.69,30993.0,116.42,116.76,116.33,116.69,30993.0
2023-05-03 11:30:00,116.65,116.66,116.17,116.48,32199.0,116.65,116.66,116.17,116.48,32199.0
2023-05-03 12:00:00,116.47,116.77,116.42,116.77,26814.0,116.47,116.77,116.42,116.77,26814.0
2023-05-03 12:30:00,116.77,116.77,116.23,116.57,32016.0,116.77,116.77,116.23,116.57,32016.0
2023-05-03 13:00:00,116.58,116.89,116.51,116.89,36225.0,116.58,116.89,116.51,116.89,36225.0
2023-05-03 13:30:00,116.78,116.92,116.38,116.57,21402.0,116.78,116.92,116.38,116.57,21402.0
2023-05-03 14:00:00,116.57,117.82,116.43,117.5,53297.0,116.57,117.82,116.43,117.5,53297.0
2023-05-03 14:30:00,117.52,117.74,116.68,117.33,70841.0,117.52,117.74,116.68,117.33,70841.0
2023-05-03 15:00:00,117.26,117.44,116.26,116.28,64225.0,117.26,117.44,116.26,116.28,64225.0
2023-05-03 15:30:00,116.28,116.84,116.14,116.69,177941.0,116.28,116.84,116.14,116.69,177941.0
2023-05-04 09:30:00,118.34,121.36,117.79,120.99,302871.0,118.34,121.36,117.79,120.99,302871.0
2023-05-04 10:00:00,120.94,121.08,120.02,120.33,140288.0,120.94,121.08,120.02,120.33,140288.0
2023-05-04 10:30:00,120.28,120.61,119.75,120.23,124999.0,120.28,120.61,119.75,120.23,124999.0
2023-05-04 11:00:00,120.27,120.88,120.01,120.26,100816.0,120.27,120.88,120.01,120.26,100816.0
2023-05-04 11:30:00,120.29,120.98,120.25,120.87,100505.0,120.29,120.98,120.25,120.87,100505.0
2023-05-04 12:00:00,120.92,121.64,120.72,121.48,106289.0,120.92,121.64,120.72,121.48,106289.0
2023-05-04 12:30:00,121.53,121.58,121.05,121.45,93927.0,121.53,121.58,121.05,121.45,93927.0
2023-05-04 13:00:00,121.46,121.69,121.29,121.58,64111.0,121.46,121.69,121.29,121.58,64111.0
2023-05-04 13:30:00,121.61,121.95,121.17,121.91,72363.0,121.61,121.95,121.17,121.91,72363.0
2023-05-04 14:00:00,121.92,122.07,121.51,121.61,72518.0,121.92,122.07,121.51,121.61,72518.0
2023-05-04 14:30:00,121.61,121.88,121.28,121.66,65928.0,121.61,121.88,121.28,121.66,65928.0
2023-05-04 15:00:00,121.67,121.79,121.17,121.24,87513.0,121.67,121.79,121.17,121.24,87513.0
2023-05-04 15:30:00,121.24,121.47,121.01,121.36,277364.0,121.24,121.47,121.01,121.36,277364.0
2023-05-05 09:30:00,122.53,123.04,121.2,122.28,152895.0,122.53,123.04,121.2,122.28,152895.0
2023-05-05 10:00:00,122.28,123.85,122.15,123.47,100885.0,122.28,123.85,122.15,123.47,100885.0
2023-05-05 10:30:00,123.47,123.65,123.0,123.32,81773.0,123.47,123.65,123.0,123.32,81773.0
2023-05-05 11:00:00,123.36,123.8,123.24,123.75,50912.0,123.36,123.8,123.24,123.75,50912.0
2023-05-05 11:30:00,123.76,124.1,123.69,123.79,80581.0,123.76,124.1,123.69,123.79,80581.0
2023-05-05 12:00:00,123.84,123.94,123.65,123.88,28908.0,123.84,123.94,123.65,123.88,28908.0
2023-05-05 12:30:00,123.84,124.07,123.8,124.07,24216.0,123.84,124.07,123.8,124.07,24216.0
2023-05-05 13:00:00,124.08,124.32,123.91,124.09,44171.0,124.08,124.32,123.91,124.09,44171.0
2023-05-05 13:30:00,124.07,124.13,123.76,124.08,32162.0,124.07,124.13,123.76,124.08,32162.0
2023-05-05 14:00:00,124.08,124.24,124.0,124.23,30066.0,124.08,124.24,124.0,124.23,30066.0
2023-05-05 14:30:00,124.23,124.27,124.01,124.1,38808.0,124.23,124.27,124.01,124.1,38808.0
2023-05-05 15:00:00,124.07,124.15,123.77,123.87,50702.0,124.07,124.15,123.77,123.87,50702.0
2023-05-05 15:30:00,123.87,123.99,123.33,123.47,164684.0,123.87,123.99,123.33,123.47,164684.0
2023-05-08 09:30:00,125.21,125.48,120.63,121.31,287167.0,125.21,125.48,120.63,121.31,287167.0
2023-05-08 10:00:00,121.4,121.72,120.58,120.64,120910.0,121.4,121.72,120.58,120.64,120910.0
2023-05-08 10:30:00,120.65,121.5,120.61,121.12,103372.0,120.65,121.5,120.61,121.12,103372.0
2023-05-08 11:00:00,121.13,121.56,120.88,121.07,89577.0,121.13,121.56,120.88,121.07,89577.0
2023-05-08 11:30:00,121.08,121.42,120.96,121.31,81478.0,121.08,121.42,120.96,121.31,81478.0
2023-05-08 12:00:00,121.33,121.89,121.31,121.83,34045.0,121.33,121.89,121.31,121.83,34045.0
2023-05-08 12:30:00,121.83,121.85,121.58,121.79,32135.0,121.83,121.85,121.58,121.79,32135.0
2023-05-08 13:00:00,121.76,122.0,121.5,121.87,32424.0,121.76,122.0,121.5,121.87,32424.0
2023-05-08 13:30:00,121.84,122.11,121.84,122.11,36572.0,121.84,122.11,121.84,122.11,36572.0
2023-05-08 14:00:00,122.12,122.15,121.61,122.03,27183.0,122.12,122.15,121.61,122.03,27183.0
2023-05-08 14:30:00,122.03,122.29,121.94,122.29,47067.0,122.03,122.29,121.94,122.29,47067.0
2023-05-08 15:00:00,122.33,122.52,122.15,122.19,56128.0,122.33,122.52,122.15,122.19,56128.0
2023-05-08 15:30:00,122.18,122.58,121.96,122.52,129731.0,122.18,122.58,121.96,122.52,129731.0
2023-05-09 09:30:00,117.05,119.53,116.75,119.2,378990.0,117.05,119.53,116.75,119.2,378990.0
2023-05-09 10:00:00,119.08,119.75,118.73,119.55,161538.0,119.08,119.75,118.73,119.55,161538.0
2023-05-09 10:30:00,119.51,119.63,119.13,119.35,54139.0,119.51,119.63,119.13,119.35,54139.0
2023-05-09 11:00:00,119.32,119.58,118.6,118.6,46584.0,119.32,119.58,118.6,118.6,46584.0
2023-05-09 11:30:00,118.64,119.62,118.63,119.53,53948.0,118.64,119.62,118.63,119.53,53948.0
2023-05-09 12:00:00,119.52,119.77,119.28,119.7,43927.0,119.52,119.77,119.28,119.7,43927.0
2023-05-09 12:30:00,119.69,119.82,119.36,119.43,29731.0,119.69,119.82,119.36,119.43,29731.0
2023-05-09 13:00:00,119.44,119.81,119.36,119.74,29802.0,119.44,119.81,119.36,119.74,29802.0
2023-05-09 13:30:00,119.74,119.95,119.66,119.84,28025.0,119.74,119.95,119.66,119.84,28025.0
2023-05-09 14:00:00,119.88,120.02,119.61,119.69,50284.0,119.88,120.02,119.61,119.69,50284.0
2023-05-09 14:30:00,119.72,120.23,119.72,120.05,82218.0,119.72,120.23,119.72,120.05,82218.0
2023-05-09 15:00:00,120.07,120.31,119.94,120.05,73670.0,120.07,120.31,119.94,120.05,73670.0
2023-05-09 15:30:00,120.05,120.18,119.42,119.5,163425.0,120.05,120.18,119.42,119.5,163425.0
2023-05-10 09:30:00,118.0,119.7,117.5,119.32,232770.0,118.0,119.7,117.5,119.32,232770.0
2023-05-10 10:00:00,119.47,120.28,119.22,119.57,107183.0,119.47,120.28,119.22,119.57,107183.0
2023-05-10 10:30:00,119.65,119.86,118.56,118.79,109800.0,119.65,119.86,118.56,118.79,109800.0
2023-05-10 11:00:00,118.81,119.3,118.64,119.1,61519.0,118.81,119.3,118.64,119.1,61519.0
2023-05-10 11:30:00,119.12,119.28,118.63,118.63,39413.0,119.12,119.28,118.63,118.63,39413.0
2023-05-10 12:00:00,118.64,118.73,118.27,118.53,38347.0,118.64,118.73,118.27,118.53,38347.0
2023-05-10 12:30:00,118.54,118.69,118.08,118.24,44873.0,118.54,118.69,118.08,118.24,44873.0
2023-05-10 13:00:00,118.19,118.41,117.88,117.95,94401.0,118.19,118.41,117.88,117.95,94401.0
2023-05-10 13:30:00,117.91,118.59,117.8,118.54,29038.0,117.91,118.59,117.8,118.54,29038.0
2023-05-10 14:00:00,118.56,118.92,118.55,118.81,37205.0,118.56,118.92,118.55,118.81,37205.0
2023-05-10 14:30:00,118.8,118.97,118.62,118.7,32915.0,118.8,118.97,118.62,118.7,32915.0
2023-05-10 15:00:00,118.67,119.02,118.58,118.91,44136.0,118.67,119.02,118.58,118.91,44136.0
2023-05-10 15:30:00,118.92,119.25,118.72,118.9,166568.0,118.92,119.25,118.72,118.9,166568.0
2023-05-11 09:30:00,119.15,122.83,118.91,121.52,374891.0,119.15,122.83,118.91,121.52,374891.0
2023-05-11 10:00:00,121.47,122.47,120.9,122.35,160792.0,121.47,122.47,120.9,122.35,160792.0
2023-05-11 10:30:00,122.35,123.05,121.99,122.25,210037.0,122.35,123.05,121.99,122.25,210037.0
2023-05-11 11:00:00,122.25,123.04,122.17,122.94,109405.0,122.25,123.04,122.17,122.94,109405.0
2023-05-11 11:30:00,122.88,123.97,122.81,123.91,129908.0,122.88,123.97,122.81,123.91,129908.0
2023-05-11 12:00:00,123.9,123.97,123.06,123.6,79726.0,123.9,123.97,123.06,123.6,79726.0
2023-05-11 12:30:00,123.62,124.62,123.61,124.38,107869.0,123.62,124.62,123.61,124.38,107869.0
2023-05-11 13:00:00,124.39,125.27,124.37,125.01,199945.0,124.39,125.27,124.37,125.01,199945.0
2023-05-11 13:30:00,124.99,125.48,124.55,124.99,172378.0,124.99,125.48,124.55,124.99,172378.0
2023-05-11 14:00:00,125.01,125.25,124.72,124.83,102383.0,125.01,125.25,124.72,124.83,102383.0
2023-05-11 14:30:00,124.8,125.07,124.6,124.83,64454.0,124.8,125.07,124.6,124.83,64454.0
2023-05-11 15:00:00,124.85,124.95,123.98,124.21,89012.0,124.85,124.95,123.98,124.21,89012.0
2023-05-11 15:30:00,124.22,124.33,123.72,124.17,254082.0,124.22,124.33,123.72,124.17,254082.0
2023-05-12 09:30:00,122.0,122.12,120.77,121.09,226359.0,122.0,122.12,120.77,121.09,226359.0
2023-05-12 10:00:00,121.0,121.4,120.7,120.7,134166.0,121.0,121.4,120.7,120.7,134166.0
2023-05-12 10:30:00,120.72,121.1,120.5,121.1,94075.0,120.72,121.1,120.5,121.1,94075.0
2023-05-12 11:00:00,121.1,122.4,120.92,121.02,114325.0,121.1,122.4,120.92,121.02,114325.0
2023-05-12 11:30:00,120.99,121.07,120.65,120.85,65127.0,120.99,121.07,120.65,120.85,65127.0
2023-05-12 12:00:00,120.89,120.9,120.43,120.54,69866.0,120.89,120.9,120.43,120.54,69866.0
2023-05-12 12:30:00,120.48,120.58,120.15,120.17,97165.0,120.48,120.58,120.15,120.17,97165.0
2023-05-12 13:00:00,120.18,120.51,119.88,120.39,52701.0,120.18,120.51,119.88,120.39,52701.0
2023-05-12 13:30:00,120.34,120.4,120.02,120.15,44828.0,120.34,120.4,120.02,120.15,44828.0
2023-05-12 14:00:00,120.14,120.25,119.95,120.13,53413.0,120.14,120.25,119.95,120.13,53413.0
2023-05-12 14:30:00,120.14,120.45,120.02,120.31,30345.0,120.14,120.45,120.02,120.31,30345.0
2023-05-12 15:00:00,120.32,120.32,119.94,120.3,60215.0,120.32,120.32,119.94,120.3,60215.0
2023-05-12 15:30:00,120.3,120.41,119.83,120.03,245338.0,120.3,120.41,119.83,120.03,245338.0
2023-05-15 09:30:00,123.8,124.73,122.25,123.36,432223.0,123.8,124.73,122.25,123.36,432223.0
2023-05-15 10:00:00,123.36,126.41,123.23,126.36,419161.0,123.36,126.41,123.23,126.36,419161.0
2023-05-15 10:30:00,126.34,126.62,125.38,126.1,283002.0,126.34,126.62,125.38,126.1,283002.0
2023-05-15 11:00:00,126.1,127.05,125.92,126.69,197728.0,126.1,127.05,125.92,126.69,197728.0
2023-05-15 11:30:00,126.69,127.21,126.5,126.93,166111.0,126.69,127.21,126.5,126.93,166111.0
2023-05-15 12:00:00,126.94,127.31,126.7,127.05,121126.0,126.94,127.31,126.7,127.05,121126.0
2023-05-15 12:30:00,127.02,127.74,126.85,127.7,82292.0,127.02,127.74,126.85,127.7,82292.0
2023-05-15 13:00:00,127.71,128.3,127.66,128.03,160526.0,127.71,128.3,127.66,128.03,160526.0
2023-05-15 13:30:00,128.02,128.84,127.95,128.71,132813.0,128.02,128.84,127.95,128.71,132813.0
2023-05-15 14:00:00,128.72,128.95,128.33,128.55,147037.0,128.72,128.95,128.33,128.55,147037.0
2023-05-15 14:30:00,128.55,128.67,128.06,128.39,117098.0,128.55,128.67,128.06,128.39,117098.0
2023-05-15 15:00:00,128.36,128.63,128.06,128.26,125222.0,128.36,128.63,128.06,128.26,125222.0
2023-05-15 15:30:00,128.29,128.31,127.28,127.63,465421.0,128.29,128.31,127.28,127.63,465421.0
2023-05-16 09:30:00,125.85,130.96,124.76,130.85,1425683.0,125.85,130.96,124.76,130.85,1425683.0
2023-05-16 10:00:00,130.94,131.24,126.38,128.23,704298.0,130.94,131.24,126.38,128.23,704298.0
2023-05-16 10:30:00,128.26,130.0,127.91,130.0,420436.0,128.26,130.0,127.91,130.0,420436.0
2023-05-16 11:00:00,129.9,130.68,129.18,130.64,337324.0,129.9,130.68,129.18,130.64,337324.0
2023-05-16 11:30:00,130.7,132.59,130.12,132.4,450697.0,130.7,132.59,130.12,132.4,450697.0
2023-05-16 12:00:00,132.35,132.99,131.62,132.56,332049.0,132.35,132.99,131.62,132.56,332049.0
2023-05-16 12:30:00,132.6,133.15,132.23,133.15,189925.0,132.6,133.15,132.23,133.15,189925.0
2023-05-16 13:00:00,133.11,133.5,132.67,133.17,132873.0,133.11,133.5,132.67,133.17,132873.0
2023-05-16 13:30:00,133.22,134.16,133.09,134.0,135049.0,133.22,134.16,133.09,134.0,135049.0
2023-05-16 14:00:00,134.04,134.17,133.01,133.98,202601.0,134.04,134.17,133.01,133.98,202601.0
2023-05-16 14:30:00,133.98,134.49,133.63,134.13,182134.0,133.98,134.49,133.63,134.13,182134.0
2023-05-16 15:00:00,134.1,134.1,132.95,133.25,166323.0,134.1,134.1,132.95,133.25,166323.0
2023-05-16 15:30:00,133.19,133.52,132.45,132.68,453725.0,133.19,133.52,132.45,132.68,453725.0
2023-05-17 09:30:00,128.0,129.66,127.18,127.92,834476.0,128.0,129.66,127.18,127.92,834476.0
2023-05-17 10:00:00,127.87,129.45,127.87,129.24,287445.0,127.87,129.45,127.87,129.24,287445.0
2023-05-17 10:30:00,129.23,130.51,129.19,130.31,245225.0,129.23,130.51,129.19,130.31,245225.0
2023-05-17 11:00:00,130.31,130.4,128.52,128.59,265755.0,130.31,130.4,128.52,128.59,265755.0
2023-05-17 11:30:00,128.59,129.3,128.12,128.92,185051.0,128.59,129.3,128.12,128.92,185051.0
2023-05-17 12:00:00,128.92,129.49,128.7,129.14,99962.0,128.92,129.49,128.7,129.14,99962.0
2023-05-17 12:30:00,129.11,129.64,129.03,129.31,76912.0,129.11,129.64,129.03,129.31,76912.0
2023-05-17 13:00:00,129.28,130.09,129.1,130.05,112138.0,129.28,130.09,129.1,130.05,112138.0
2023-05-17 13:30:00,130.02,130.58,130.02,130.41,124588.0,130.02,130.58,130.02,130.41,124588.0
2023-05-17 14:00:00,130.41,130.85,130.28,130.5,113660.0,130.41,130.85,130.28,130.5,113660.0
2023-05-17 14:30:00,130.52,130.93,130.21,130.31,148759.0,130.52,130.93,130.21,130.31,148759.0
2023-05-17 15:00:00,130.38,130.68,130.06,130.12,125664.0,130.38,130.68,130.06,130.12,125664.0
2023-05-17 15:30:00,130.11,130.73,129.92,130.6,398117.0,130.11,130.73,129.92,130.6,398117.0
2023-05-18 09:30:00,128.88,128.88,126.08,127.54,481368.0,128.88,128.88,126.08,127.54,481368.0
2023-05-18 10:00:00,127.54,127.6,125.28,126.1,414701.0,127.54,127.6,125.28,126.1,414701.0
2023-05-18 10:30:00,126.15,126.49,125.01,125.04,329202.0,126.15,126.49,125.01,125.04,329202.0
2023-05-18 11:00:00,125.07,126.09,124.3,125.54,264037.0,125.07,126.09,124.3,125.54,264037.0
2023-05-18 11:30:00,125.51,126.12,125.2,125.78,174272.0,125.51,126.12,125.2,125.78,174272.0
2023-05-18 12:00:00,125.8,126.02,124.28,124.7,177127.0,125.8,126.02,124.28,124.7,177127.0
2023-05-18 12:30:00,124.67,125.14,124.08,124.82,184474.0,124.67,125.14,124.08,124.82,184474.0
2023-05-18 13:00:00,124.87,125.13,124.69,124.96,101915.0,124.87,125.13,124.69,124.96,101915.0
2023-05-18 13:30:00,124.95,125.18,124.06,124.13,112598.0,124.95,125.18,124.06,124.13,112598.0
2023-05-18 14:00:00,124.18,125.17,124.01,124.97,149686.0,124.18,125.17,124.01,124.97,149686.0
2023-05-18 14:30:00,124.95,124.96,124.53,124.81,75835.0,124.95,124.96,124.53,124.81,75835.0
2023-05-18 15:00:00,124.84,124.97,124.6,124.94,104687.0,124.84,124.97,124.6,124.94,104687.0
2023-05-18 15:30:00,124.94,125.26,124.63,124.77,477192.0,124.94,125.26,124.63,124.77,477192.0
2023-05-19 09:30:00,124.0,125.51,123.5,125.0,292521.0,124.0,125.51,123.5,125.0,292521.0
2023-05-19 10:00:00,125.03,125.96,124.62,125.31,189950.0,125.03,125.96,124.62,125.31,189950.0
2023-05-19 10:30:00,125.31,125.42,124.54,125.1,130066.0,125.31,125.42,124.54,125.1,130066.0
2023-05-19 11:00:00,125.15,125.18,124.4,124.41,68811.0,125.15,125.18,124.4,124.41,68811.0
2023-05-19 11:30:00,124.42,124.61,124.21,124.28,65903.0,124.42,124.61,124.21,124.28,65903.0
2023-05-19 12:00:00,124.28,124.38,124.01,124.05,65676.0,124.28,124.38,124.01,124.05,65676.0
2023-05-19 12:30:00,124.03,124.15,123.82,124.01,56989.0,124.03,124.15,123.82,124.01,56989.0
2023-05-19 13:00:00,124.03,124.21,123.88,123.93,32219.0,124.03,124.21,123.88,123.93,32219.0
2023-05-19 13:30:00,123.93,124.0,123.77,123.91,43271.0,123.93,124.0,123.77,123.91,43271.0
2023-05-19 14:00:00,123.92,124.18,123.8,124.07,50922.0,123.92,124.18,123.8,124.07,50922.0
2023-05-19 14:30:00,124.09,124.19,123.88,124.03,42188.0,124.09,124.19,123.88,124.03,42188.0
2023-05-19 15:00:00,124.04,124.08,123.85,123.88,59449.0,124.04,124.08,123.85,123.88,59449.0
2023-05-19 15:30:00,123.88,124.36,123.82,124.35,230989.0,123.88,124.36,123.82,124.35,230989.0
2023-05-22 09:30:00,127.0,129.35,126.82,128.38,339610.0,127.0,129.35,126.82,128.38,339610.0
2023-05-22 10:00:00,128.39,128.65,127.78,127.96,111579.0,128.39,128.65,127.78,127.96,111579.0
2023-05-22 10:30:00,128.02,128.43,127.55,127.69,98639.0,128.02,128.43,127.55,127.69,98639.0
2023-05-22 11:00:00,127.75,127.75,126.61,126.77,112175.0,127.75,127.75,126.61,126.77,112175.0
2023-05-22 11:30:00,126.8,126.81,126.42,126.56,57368.0,126.8,126.81,126.42,126.56,57368.0
2023-05-22 12:00:00,126.48,126.53,126.19,126.28,39158.0,126.48,126.53,126.19,126.28,39158.0
2023-05-22 12:30:00,126.3,126.72,126.22,126.66,37295.0,126.3,126.72,126.22,126.66,37295.0
2023-05-22 13:00:00,126.66,126.7,126.45,126.65,25791.0,126.66,126.7,126.45,126.65,25791.0
2023-05-22 13:30:00,126.64,127.14,126.64,127.11,40388.0,126.64,127.14,126.64,127.11,40388.0
2023-05-22 14:00:00,127.09,127.4,126.78,126.81,44931.0,127.09,127.4,126.78,126.81,44931.0
2023-05-22 14:30:00,126.83,127.2,126.75,126.89,35255.0,126.83,127.2,126.75,126.89,35255.0
2023-05-22 15:00:00,126.91,126.92,126.66,126.85,38821.0,126.91,126.92,126.66,126.85,38821.0
2023-05-22 15:30:00,126.87,126.9,125.94,125.95,142733.0,126.87,126.9,125.94,125.95,142733.0
2023-05-23 09:30:00,123.93,124.4,122.77,124.16,293955.0,123.93,124.4,122.77,124.16,293955.0
2023-05-23 10:00:00,124.17,124.3,123.44,124.02,82841.0,124.17,124.3,123.44,124.02,82841.0
2023-05-23 10:30:00,124.0,124.38,123.8,124.04,51836.0,124.0,124.38,123.8,124.04,51836.0
2023-05-23 11:00:00,124.0,124.22,123.63,124.0,78865.0,124.0,124.22,123.63,124.0,78865.0
2023-05-23 11:30:00,123.97,124.7,123.86,124.27,71173.0,123.97,124.7,123.86,124.27,71173.0
2023-05-23 12:00:00,124.26,124.28,123.72,123.86,51485.0,124.26,124.28,123.72,123.86,51485.0
2023-05-23 12:30:00,123.86,123.9,123.37,123.43,60711.0,123.86,123.9,123.37,123.43,60711.0
2023-05-23 13:00:00,123.4,123.53,122.73,122.78,121028.0,123.4,123.53,122.73,122.78,121028.0
2023-05-23 13:30:00,122.72,122.78,122.42,122.46,76057.0,122.72,122.78,122.42,122.46,76057.0
2023-05-23 14:00:00,122.4,122.52,121.8,121.84,90880.0,122.4,122.52,121.8,121.84,90880.0
2023-05-23 14:30:00,121.8,121.98,121.57,121.88,79605.0,121.8,121.98,121.57,121.88,79605.0
2023-05-23 15:00:00,121.9,122.02,121.42,121.54,92301.0,121.9,122.02,121.42,121.54,92301.0
2023-05-23 15:30:00,121.53,121.83,121.35,121.55,297325.0,121.53,121.83,121.35,121.55,297325.0
2023-05-24 09:30:00,119.78,121.16,119.33,119.79,241300.0,119.78,121.16,119.33,119.79,241300.0
2023-05-24 10:00:00,119.7,119.77,118.83,118.98,178133.0,119.7,119.77,118.83,118.98,178133.0
2023-05-24 10:30:00,118.96,119.04,118.28,118.46,96157.0,118.96,119.04,118.28,118.46,96157.0
2023-05-24 11:00:00,118.5,119.2,118.23,118.94,90399.0,118.5,119.2,118.23,118.94,90399.0
2023-05-24 11:30:00,118.95,119.43,118.85,119.0,118348.0,118.95,119.43,118.85,119.0,118348.0
2023-05-24 12:00:00,119.0,119.28,118.91,118.94,84661.0,119.0,119.28,118.91,118.94,84661.0
2023-05-24 12:30:00,118.92,119.3,118.88,119.19,131408.0,118.92,119.3,118.88,119.19,131408.0
2023-05-24 13:00:00,119.17,119.42,118.89,119.04,69013.0,119.17,119.42,118.89,119.04,69013.0
2023-05-24 13:30:00,119.08,119.36,119.05,119.09,22178.0,119.08,119.36,119.05,119.09,22178.0
2023-05-24 14:00:00,119.11,119.17,118.93,118.98,20248.0,119.11,119.17,118.93,118.98,20248.0
2023-05-24 14:30:00,118.97,119.24,118.9,119.11,36777.0,118.97,119.24,118.9,119.11,36777.0
2023-05-24 15:00:00,119.14,119.5,118.92,119.37,68492.0,119.14,119.5,118.92,119.37,68492.0
2023-05-24 15:30:00,119.35,119.51,119.07,119.12,187376.0,119.35,119.51,119.07,119.12,187376.0
2023-05-25 09:30:00,119.34,120.73,118.16,119.78,199677.0,119.34,120.73,118.16,119.78,199677.0
2023-05-25 10:00:00,119.6,119.94,119.02,119.74,138547.0,119.6,119.94,119.02,119.74,138547.0
2023-05-25 10:30:00,119.69,119.74,119.45,119.59,83650.0,119.69,119.74,119.45,119.59,83650.0
2023-05-25 11:00:00,119.56,119.61,119.07,119.2,89648.0,119.56,119.61,119.07,119.2,89648.0
2023-05-25 11:30:00,119.21,119.22,117.73,118.29,196689.0,119.21,119.22,117.73,118.29,196689.0
2023-05-25 12:00:00,118.29,118.59,117.81,118.33,190717.0,118.29,118.59,117.81,118.33,190717.0
2023-05-25 12:30:00,118.33,119.04,118.01,118.17,114642.0,118.33,119.04,118.01,118.17,114642.0
2023-05-25 13:00:00,118.22,118.75,118.22,118.48,32528.0,118.22,118.75,118.22,118.48,32528.0
2023-05-25 13:30:00,118.48,118.65,118.33,118.41,40317.0,118.48,118.65,118.33,118.41,40317.0
2023-05-25 14:00:00,118.46,118.7,118.2,118.69,49686.0,118.46,118.7,118.2,118.69,49686.0
2023-05-25 14:30:00,118.64,118.68,118.38,118.67,64290.0,118.64,118.68,118.38,118.67,64290.0
2023-05-25 15:00:00,118.73,119.12,118.65,118.89,52800.0,118.73,119.12,118.65,118.89,52800.0
2023-05-25 15:30:00,118.82,119.03,118.63,118.63,221998.0,118.82,119.03,118.63,118.63,221998.0
2023-05-26 09:30:00,122.2,122.68,120.63,122.63,235517.0,122.2,122.68,120.63,122.63,235517.0
2023-05-26 10:00:00,122.72,124.11,122.56,124.11,240335.0,122.72,124.11,122.56,124.11,240335.0
2023-05-26 10:30:00,124.1,125.89,123.92,125.7,298189.0,124.1,125.89,123.92,125.7,298189.0
2023-05-26 11:00:00,125.65,125.92,125.11,125.6,205305.0,125.65,125.92,125.11,125.6,205305.0
2023-05-26 11:30:00,125.58,125.83,125.06,125.15,126655.0,125.58,125.83,125.06,125.15,126655.0
2023-05-26 12:00:00,125.15,125.68,125.1,125.34,124941.0,125.15,125.68,125.1,125.34,124941.0
2023-05-26 12:30:00,125.31,125.53,125.05,125.51,52125.0,125.31,125.53,125.05,125.51,52125.0
2023-05-26 13:00:00,125.51,125.69,125.31,125.51,52856.0,125.51,125.69,125.31,125.51,52856.0
2023-05-26 13:30:00,125.53,125.62,125.2,125.23,59051.0,125.53,125.62,125.2,125.23,59051.0
2023-05-26 14:00:00,125.25,125.55,125.13,125.55,41238.0,125.25,125.55,125.13,125.55,41238.0
2023-05-26 14:30:00,125.53,125.99,125.5,125.92,78748.0,125.53,125.99,125.5,125.92,78748.0
2023-05-26 15:00:00,125.91,126.4,125.9,126.28,185739.0,125.91,126.4,125.9,126.28,185739.0
2023-05-26 15:30:00,126.31,126.31,125.77,126.08,406159.0,126.31,126.31,125.77,126.08,406159.0
2023-05-30 09:30:00,125.06,127.96,124.88,125.28,411068.0,125.06,127.96,124.88,125.28,411068.0
2023-05-30 10:00:00,125.22,125.75,124.25,124.36,164020.0,125.22,125.75,124.25,124.36,164020.0
2023-05-30 10:30:00,124.37,124.71,123.76,123.76,129518.0,124.37,124.71,123.76,123.76,129518.0
2023-05-30 11:00:00,123.75,123.95,122.84,123.11,211524.0,123.75,123.95,122.84,123.11,211524.0
2023-05-30 11:30:00,123.16,123.34,121.33,122.08,275904.0,123.16,123.34,121.33,122.08,275904.0
2023-05-30 12:00:00,122.03,123.1,121.73,122.72,117271.0,122.03,123.1,121.73,122.72,117271.0
2023-05-30 12:30:00,122.69,123.03,122.5,123.02,63875.0,122.69,123.03,122.5,123.02,63875.0
2023-05-30 13:00:00,123.05,123.23,122.6,122.73,71282.0,123.05,123.23,122.6,122.73,71282.0
2023-05-30 13:30:00,122.72,123.02,122.6,122.8,49887.0,122.72,123.02,122.6,122.8,49887.0
2023-05-30 14:00:00,122.75,123.01,122.66,122.84,55148.0,122.75,123.01,122.66,122.84,55148.0
2023-05-30 14:30:00,122.84,123.25,122.83,123.04,66584.0,122.84,123.25,122.83,123.04,66584.0
2023-05-30 15:00:00,123.05,123.49,123.02,123.43,63480.0,123.05,123.49,123.02,123.43,63480.0
2023-05-30 15:30:00,123.44,123.94,123.35,123.61,247609.0,123.44,123.94,123.35,123.61,247609.0
2023-05-31 09:30:00,121.36,121.89,119.5,121.54,409564.0,121.36,121.89,119.5,121.54,409564.0
2023-05-31 10:00:00,121.51,121.51,119.6,120.13,182392.0,121.51,121.51,119.6,120.13,182392.0
2023-05-31 10:30:00,120.13,120.8,120.03,120.29,106806.0,120.13,120.8,120.03,120.29,106806.0
2023-05-31 11:00:00,120.32,120.5,119.97,119.99,121579.0,120.32,120.5,119.97,119.99,121579.0
2023-05-31 11:30:00,119.98,120.64,119.67,120.63,156355.0,119.98,120.64,119.67,120.63,156355.0
2023-05-31 12:00:00,120.63,121.5,120.63,121.16,65724.0,120.63,121.5,120.63,121.16,65724.0
2023-05-31 12:30:00,121.13,122.08,121.13,121.59,64448.0,121.13,122.08,121.13,121.59,64448.0
2023-05-31 13:00:00,121.63,121.97,121.32,121.96,41360.0,121.63,121.97,121.32,121.96,41360.0
2023-05-31 13:30:00,121.96,122.64,121.7,122.6,71117.0,121.96,122.64,121.7,122.6,71117.0
2023-05-31 14:00:00,122.6,122.7,122.2,122.6,88401.0,122.6,122.7,122.2,122.6,88401.0
2023-05-31 14:30:00,122.61,123.11,122.35,123.09,85343.0,122.61,123.11,122.35,123.09,85343.0
2023-05-31 15:00:00,123.09,123.18,122.61,123.03,108805.0,123.09,123.18,122.61,123.03,108805.0
2023-05-31 15:30:00,123.03,123.34,122.69,122.84,253343.0,123.03,123.34,122.69,122.84,253343.0
2023-06-01 09:30:00,124.69,128.09,124.64,127.71,303399.0,124.69,128.09,124.64,127.71,303399.0
2023-06-01 10:00:00,127.75,128.58,127.55,128.56,178753.0,127.75,128.58,127.55,128.56,178753.0
2023-06-01 10:30:00,128.59,131.29,128.54,131.17,352236.0,128.59,131.29,128.54,131.17,352236.0
2023-06-01 11:00:00,131.12,131.39,130.35,130.66,202160.0,131.12,131.39,130.35,130.66,202160.0
2023-06-01 11:30:00,130.72,132.63,130.53,132.45,186473.0,130.72,132.63,130.53,132.45,186473.0
2023-06-01 12:00:00,132.6,132.75,131.88,132.36,141366.0,132.6,132.75,131.88,132.36,141366.0
2023-06-01 12:30:00,132.37,132.87,131.93,132.31,128700.0,132.37,132.87,131.93,132.31,128700.0
2023-06-01 13:00:00,132.36,132.6,132.02,132.44,81839.0,132.36,132.6,132.02,132.44,81839.0
2023-06-01 13:30:00,132.38,132.66,132.14,132.14,60364.0,132.38,132.66,132.14,132.14,60364.0
2023-06-01 14:00:00,132.16,132.68,132.15,132.33,59087.0,132.16,132.68,132.15,132.33,59087.0
2023-06-01 14:30:00,132.33,132.36,131.04,131.04,136422.0,132.33,132.36,131.04,131.04,136422.0
2023-06-01 15:00:00,131.03,131.38,130.79,130.82,125535.0,131.03,131.38,130.79,130.82,125535.0
2023-06-01 15:30:00,130.81,130.88,130.25,130.82,311300.0,130.81,130.88,130.25,130.82,311300.0
2023-06-02 09:30:00,134.16,134.82,132.17,134.12,425253.0,134.16,134.82,132.17,134.12,425253.0
2023-06-02 10:00:00,134.14,134.81,133.31,134.73,213998.0,134.14,134.81,133.31,134.73,213998.0
2023-06-02 10:30:00,134.74,134.87,134.02,134.87,178548.0,134.74,134.87,134.02,134.87,178548.0
2023-06-02 11:00:00,134.88,135.08,133.63,134.2,100368.0,134.88,135.08,133.63,134.2,100368.0
2023-06-02 11:30:00,134.24,134.73,134.06,134.42,62085.0,134.24,134.73,134.06,134.42,62085.0
2023-06-02 12:00:00,134.47,135.23,134.28,134.57,82898.0,134.47,135.23,134.28,134.57,82898.0
2023-06-02 12:30:00,134.59,134.89,134.54,134.79,50475.0,134.59,134.89,134.54,134.79,50475.0
2023-06-02 13:00:00,134.81,135.24,134.62,135.24,46737.0,134.81,135.24,134.62,135.24,46737.0
2023-06-02 13:30:00,135.24,135.42,134.77,135.23,88089.0,135.24,135.42,134.77,135.23,88089.0
2023-06-02 14:00:00,135.24,135.39,135.02,135.22,91828.0,135.24,135.39,135.02,135.22,91828.0
2023-06-02 14:30:00,135.21,135.45,134.28,134.31,79991.0,135.21,135.45,134.28,134.31,79991.0
2023-06-02 15:00:00,134.27,134.3,133.74,133.74,87763.0,134.27,134.3,133.74,133.74,87763.0
2023-06-02 15:30:00,133.75,133.86,133.39,133.44,193927.0,133.75,133.86,133.39,133.44,193927.0
2023-06-05 09:30:00,131.76,132.05,130.51,130.59,198877.0,131.76,132.05,130.51,130.59,198877.0
2023-06-05 10:00:00,130.67,131.83,130.5,131.24,117473.0,130.67,131.83,130.5,131.24,117473.0
2023-06-05 10:30:00,131.23,131.89,130.89,131.14,70869.0,131.23,131.89,130.89,131.14,70869.0
2023-06-05 11:00:00,131.24,131.56,130.97,131.2,72636.0,131.24,131.56,130.97,131.2,72636.0
2023-06-05 11:30:00,131.18,131.48,130.79,131.24,48701.0,131.18,131.48,130.79,131.24,48701.0
2023-06-05 12:00:00,131.27,131.94,131.16,131.74,43148.0,131.27,131.94,131.16,131.74,43148.0
2023-06-05 12:30:00,131.78,132.65,131.74,132.59,88538.0,131.78,132.65,131.74,132.59,88538.0
2023-06-05 13:00:00,132.59,132.65,132.39,132.45,40838.0,132.59,132.65,132.39,132.45,40838.0
2023-06-05 13:30:00,132.43,132.69,132.11,132.65,47020.0,132.43,132.69,132.11,132.65,47020.0
2023-06-05 14:00:00,132.69,132.94,132.23,132.34,43185.0,132.69,132.94,132.23,132.34,43185.0
2023-06-05 14:30:00,132.39,132.97,132.0,132.93,42832.0,132.39,132.97,132.0,132.93,42832.0
2023-06-05 15:00:00,132.9,133.15,132.25,132.96,60921.0,132.9,133.15,132.25,132.96,60921.0
2023-06-05 15:30:00,132.93,132.95,132.21,132.24,159090.0,132.93,132.95,132.21,132.24,159090.0
2023-06-06 09:30:00,132.82,134.63,132.4,133.94,153810.0,132.82,134.63,132.4,133.94,153810.0
2023-06-06 10:00:00,133.95,134.15,132.93,133.52,52502.0,133.95,134.15,132.93,133.52,52502.0
2023-06-06 10:30:00,133.5,135.95,133.47,135.54,149350.0,133.5,135.95,133.47,135.54,149350.0
2023-06-06 11:00:00,135.5,136.9,135.47,136.81,136233.0,135.5,136.9,135.47,136.81,136233.0
2023-06-06 11:30:00,136.85,139.31,136.77,139.06,320997.0,136.85,139.31,136.77,139.06,320997.0
2023-06-06 12:00:00,139.02,139.56,138.4,138.68,171832.0,139.02,139.56,138.4,138.68,171832.0
2023-06-06 12:30:00,138.71,138.9,137.89,138.11,76341.0,138.71,138.9,137.89,138.11,76341.0
2023-06-06 13:00:00,138.19,138.36,137.73,138.28,88824.0,138.19,138.36,137.73,138.28,88824.0
2023-06-06 13:30:00,138.38,138.74,138.28,138.35,56499.0,138.38,138.74,138.28,138.35,56499.0
2023-06-06 14:00:00,138.38,138.54,138.13,138.49,42996.0,138.38,138.54,138.13,138.49,42996.0
2023-06-06 14:30:00,138.49,138.53,138.08,138.35,48836.0,138.49,138.53,138.08,138.35,48836.0
2023-06-06 15:00:00,138.38,138.53,138.05,138.08,61841.0,138.38,138.53,138.05,138.08,61841.0
2023-06-06 15:30:00,138.06,138.09,137.16,137.46,266841.0,138.06,138.09,137.16,137.46,266841.0
2023-06-07 09:30:00,135.6,137.23,134.51,137.1,276677.0,135.6,137.23,134.51,137.1,276677.0
2023-06-07 10:00:00,137.03,137.98,135.12,135.39,126997.0,137.03,137.98,135.12,135.39,126997.0
2023-06-07 10:30:00,135.45,135.68,133.65,134.02,173708.0,135.45,135.68,133.65,134.02,173708.0
2023-06-07 11:00:00,134.09,135.17,134.09,134.97,73165.0,134.09,135.17,134.09,134.97,73165.0
2023-06-07 11:30:00,135.11,135.38,134.15,134.37,61734.0,135.11,135.38,134.15,134.37,61734.0
2023-06-07 12:00:00,134.35,134.52,133.37,133.54,49721.0,134.35,134.52,133.37,133.54,49721.0
2023-06-07 12:30:00,133.56,134.36,133.56,133.96,62327.0,133.56,134.36,133.56,133.96,62327.0
2023-06-07 13:00:00,133.95,134.15,133.49,133.52,38073.0,133.95,134.15,133.49,133.52,38073.0
2023-06-07 13:30:00,133.46,133.54,133.12,133.43,33601.0,133.46,133.54,133.12,133.43,33601.0
2023-06-07 14:00:00,133.45,133.69,133.32,133.5,35756.0,133.45,133.69,133.32,133.5,35756.0
2023-06-07 14:30:00,133.5,133.62,133.07,133.27,33057.0,133.5,133.62,133.07,133.27,33057.0
2023-06-07 15:00:00,133.33,133.42,132.8,132.99,66482.0,133.33,133.42,132.8,132.99,66482.0
2023-06-07 15:30:00,132.97,133.21,132.53,132.78,305962.0,132.97,133.21,132.53,132.78,305962.0
2023-06-08 09:30:00,133.42,135.19,133.28,134.11,140209.0,133.42,135.19,133.28,134.11,140209.0
2023-06-08 10:00:00,134.11,134.2,133.6,133.92,34820.0,134.11,134.2,133.6,133.92,34820.0
2023-06-08 10:30:00,133.94,134.25,133.68,134.21,61167.0,133.94,134.25,133.68,134.21,61167.0
2023-06-08 11:00:00,134.23,134.62,133.67,134.11,58666.0,134.23,134.62,133.67,134.11,58666.0
2023-06-08 11:30:00,134.13,134.2,133.57,133.82,45027.0,134.13,134.2,133.57,133.82,45027.0
2023-06-08 12:00:00,133.83,133.92,133.57,133.88,25155.0,133.83,133.92,133.57,133.88,25155.0
2023-06-08 12:30:00,133.79,133.85,133.57,133.76,28165.0,133.79,133.85,133.57,133.76,28165.0
2023-06-08 13:00:00,133.77,133.98,133.65,133.69,37291.0,133.77,133.98,133.65,133.69,37291.0
2023-06-08 13:30:00,133.71,133.74,133.11,133.43,32828.0,133.71,133.74,133.11,133.43,32828.0
2023-06-08 14:00:00,133.49,134.0,133.3,133.95,42490.0,133.49,134.0,133.3,133.95,42490.0
2023-06-08 14:30:00,133.98,134.14,133.88,133.98,20993.0,133.98,134.14,133.88,133.98,20993.0
2023-06-08 15:00:00,134.0,134.21,133.96,133.98,26661.0,134.0,134.21,133.96,133.98,26661.0
2023-06-08 15:30:00,133.83,133.88,133.1,133.53,189839.0,133.83,133.88,133.1,133.53,189839.0
2023-06-09 09:30:00,136.06,137.04,134.61,135.73,214527.0,136.06,137.04,134.61,135.73,214527.0
2023-06-09 10:00:00,135.87,136.3,135.25,135.66,93385.0,135.87,136.3,135.25,135.66,93385.0
2023-06-09 10:30:00,135.68,135.77,134.36,135.12,102521.0,135.68,135.77,134.36,135.12,102521.0
2023-06-09 11:00:00,135.08,136.18,134.98,135.84,91489.0,135.08,136.18,134.98,135.84,91489.0
2023-06-09 11:30:00,135.77,136.94,135.76,136.91,122534.0,135.77,136.94,135.76,136.91,122534.0
2023-06-09 12:00:00,136.91,137.15,135.5,135.52,74328.0,136.91,137.15,135.5,135.52,74328.0
2023-06-09 12:30:00,135.47,135.95,135.2,135.95,27136.0,135.47,135.95,135.2,135.95,27136.0
2023-06-09 13:00:00,135.9,136.37,135.81,136.24,31855.0,135.9,136.37,135.81,136.24,31855.0
2023-06-09 13:30:00,136.18,136.5,136.16,136.42,30684.0,136.18,136.5,136.16,136.42,30684.0
2023-06-09 14:00:00,136.46,136.47,136.13,136.19,25250.0,136.46,136.47,136.13,136.19,25250.0
2023-06-09 14:30:00,136.2,136.23,135.02,135.61,56095.0,136.2,136.23,135.02,135.61,56095.0
2023-06-09 15:00:00,135.63,135.72,135.25,135.28,23349.0,135.63,135.72,135.25,135.28,23349.0
2023-06-09 15:30:00,135.28,135.48,135.06,135.23,131037.0,135.28,135.48,135.06,135.23,131037.0
2023-06-12 09:30:00,134.89,135.59,133.64,134.27,135621.0,134.89,135.59,133.64,134.27,135621.0
2023-06-12 10:00:00,134.39,135.2,134.18,134.79,65508.0,134.39,135.2,134.18,134.79,65508.0
2023-06-12 10:30:00,134.8,135.95,134.56,135.55,74872.0,134.8,135.95,134.56,135.55,74872.0
2023-06-12 11:00:00,135.55,135.6,134.5,134.69,48899.0,135.55,135.6,134.5,134.69,48899.0
2023-06-12 11:30:00,134.77,134.85,134.51,134.74,23483.0,134.77,134.85,134.51,134.74,23483.0
2023-06-12 12:00:00,134.7,134.82,134.5,134.65,27274.0,134.7,134.82,134.5,134.65,27274.0
2023-06-12 12:30:00,134.61,134.65,134.41,134.48,15163.0,134.61,134.65,134.41,134.48,15163.0
2023-06-12 13:00:00,134.46,134.59,133.68,134.08,55025.0,134.46,134.59,133.68,134.08,55025.0
2023-06-12 13:30:00,134.07,134.85,134.07,134.69,20427.0,134.07,134.85,134.07,134.69,20427.0
2023-06-12 14:00:00,134.72,134.9,134.58,134.59,21362.0,134.72,134.9,134.58,134.59,21362.0
2023-06-12 14:30:00,134.55,134.6,134.36,134.42,13022.0,134.55,134.6,134.36,134.42,13022.0
2023-06-12 15:00:00,134.3,134.56,134.3,134.5,31731.0,134.3,134.56,134.3,134.5,31731.0
2023-06-12 15:30:00,134.54,134.6,134.32,134.36,115589.0,134.54,134.6,134.32,134.36,115589.0
2023-06-13 09:30:00,140.85,146.13,140.7,144.09,906381.0,140.85,146.13,140.7,144.09,906381.0
2023-06-13 10:00:00,144.13,144.22,142.48,143.81,352900.0,144.13,144.22,142.48,143.81,352900.0
2023-06-13 10:30:00,143.81,144.18,142.66,142.69,178458.0,143.81,144.18,142.66,142.69,178458.0
2023-06-13 11:00:00,142.72,143.14,141.95,143.14,165012.0,142.72,143.14,141.95,143.14,165012.0
2023-06-13 11:30:00,143.08,144.56,142.88,144.42,179091.0,143.08,144.56,142.88,144.42,179091.0
2023-06-13 12:00:00,144.39,144.5,143.23,143.75,91991.0,144.39,144.5,143.23,143.75,91991.0
2023-06-13 12:30:00,143.74,144.42,143.59,144.03,61721.0,143.74,144.42,143.59,144.03,61721.0
2023-06-13 13:00:00,144.06,144.26,143.27,143.52,60655.0,144.06,144.26,143.27,143.52,60655.0
2023-06-13 13:30:00,143.52,143.85,143.29,143.81,54496.0,143.52,143.85,143.29,143.81,54496.0
2023-06-13 14:00:00,143.87,144.0,143.0,143.14,73153.0,143.87,144.0,143.0,143.14,73153.0
2023-06-13 14:30:00,143.12,143.3,142.85,143.16,93298.0,143.12,143.3,142.85,143.16,93298.0
2023-06-13 15:00:00,143.19,143.33,142.57,142.6,81300.0,143.19,143.33,142.57,142.6,81300.0
2023-06-13 15:30:00,142.63,142.71,142.24,142.57,210987.0,142.63,142.71,142.24,142.57,210987.0
2023-06-14 09:30:00,143.13,145.13,142.19,144.59,232988.0,143.13,145.13,142.19,144.59,232988.0
2023-06-14 10:00:00,144.59,147.8,144.27,146.35,305089.0,144.59,147.8,144.27,146.35,305089.0
2023-06-14 10:30:00,146.27,147.06,145.5,145.81,115936.0,146.27,147.06,145.5,145.81,115936.0
2023-06-14 11:00:00,145.83,146.66,145.67,146.34,114931.0,145.83,146.66,145.67,146.34,114931.0
2023-06-14 11:30:00,146.35,146.57,145.79,146.05,55399.0,146.35,146.57,145.79,146.05,55399.0
2023-06-14 12:00:00,146.12,146.96,145.93,146.51,51440.0,146.12,146.96,145.93,146.51,51440.0
2023-06-14 12:30:00,146.5,146.87,146.32,146.85,93573.0,146.5,146.87,146.32,146.85,93573.0
2023-06-14 13:00:00,146.82,147.05,146.47,146.94,80133.0,146.82,147.05,146.47,146.94,80133.0
2023-06-14 13:30:00,147.0,147.23,146.63,146.63,40488.0,147.0,147.23,146.63,146.63,40488.0
2023-06-14 14:00:00,146.64,146.64,145.27,146.2,88767.0,146.64,146.64,145.27,146.2,88767.0
2023-06-14 14:30:00,146.2,147.79,146.15,147.64,110498.0,146.2,147.79,146.15,147.64,110498.0
2023-06-14 15:00:00,147.74,148.03,147.3,147.37,143478.0,147.74,148.03,147.3,147.37,143478.0
2023-06-14 15:30:00,147.32,147.79,147.1,147.21,201870.0,147.32,147.79,147.1,147.21,201870.0
2023-06-15 09:30:00,149.21,149.89,146.8,148.26,513587.0,149.21,149.89,146.8,148.26,513587.0
2023-06-15 10:00:00,148.25,148.56,147.34,148.29,150864.0,148.25,148.56,147.34,148.29,150864.0
2023-06-15 10:30:00,148.25,148.81,147.15,148.47,121458.0,148.25,148.81,147.15,148.47,121458.0
2023-06-15 11:00:00,148.44,148.68,147.78,148.5,137548.0,148.44,148.68,147.78,148.5,137548.0
2023-06-15 11:30:00,148.5,148.6,148.06,148.22,111300.0,148.5,148.6,148.06,148.22,111300.0
2023-06-15 12:00:00,148.28,148.43,147.86,147.87,69366.0,148.28,148.43,147.86,147.87,69366.0
2023-06-15 12:30:00,147.9,147.95,147.59,147.84,58070.0,147.9,147.95,147.59,147.84,58070.0
2023-06-15 13:00:00,147.83,148.25,147.81,148.11,48442.0,147.83,148.25,147.81,148.11,48442.0
2023-06-15 13:30:00,148.1,148.46,148.08,148.42,31750.0,148.1,148.46,148.08,148.42,31750.0
2023-06-15 14:00:00,148.33,148.38,147.85,147.96,46376.0,148.33,148.38,147.85,147.96,46376.0
2023-06-15 14:30:00,148.0,148.44,147.93,148.23,41153.0,148.0,148.44,147.93,148.23,41153.0
2023-06-15 15:00:00,148.17,148.28,147.79,147.97,64825.0,148.17,148.28,147.79,147.97,64825.0
2023-06-15 15:30:00,148.0,148.89,147.98,148.71,221950.0,148.0,148.89,147.98,148.71,221950.0
2023-06-16 09:30:00,149.0,149.25,145.11,145.33,339328.0,149.0,149.25,145.11,145.33,339328.0
2023-06-16 10:00:00,145.45,145.72,142.83,144.06,426711.0,145.45,145.72,142.83,144.06,426711.0
2023-06-16 10:30:00,143.97,144.78,142.87,143.85,235449.0,143.97,144.78,142.87,143.85,235449.0
2023-06-16 11:00:00,143.9,145.45,143.81,145.44,174763.0,143.9,145.45,143.81,145.44,174763.0
2023-06-16 11:30:00,145.5,146.0,144.3,144.79,110105.0,145.5,146.0,144.3,144.79,110105.0
2023-06-16 12:00:00,144.8,144.97,144.5,144.92,56236.0,144.8,144.97,144.5,144.92,56236.0
2023-06-16 12:30:00,144.83,145.3,144.6,145.03,42154.0,144.83,145.3,144.6,145.03,42154.0
2023-06-16 13:00:00,145.05,145.64,144.63,145.36,54376.0,145.05,145.64,144.63,145.36,54376.0
2023-06-16 13:30:00,145.35,145.73,145.1,145.73,45214.0,145.35,145.73,145.1,145.73,45214.0
2023-06-16 14:00:00,145.74,145.8,145.43,145.43,34023.0,145.74,145.8,145.43,145.43,34023.0
2023-06-16 14:30:00,145.38,145.47,144.89,145.15,37858.0,145.38,145.47,144.89,145.15,37858.0
2023-06-16 15:00:00,145.15,145.25,144.75,145.03,50394.0,145.15,145.25,144.75,145.03,50394.0
2023-06-16 15:30:00,145.0,145.39,144.83,145.14,169520.0,145.0,145.39,144.83,145.14,169520.0
2023-06-20 09:30:00,147.0,151.0,146.21,147.9,760671.0,147.0,151.0,146.21,147.9,760671.0
2023-06-20 10:00:00,148.0,148.35,146.15,146.42,320174.0,148.0,148.35,146.15,146.42,320174.0
2023-06-20 10:30:00,146.45,147.0,145.26,145.28,247976.0,146.45,147.0,145.26,145.28,247976.0
2023-06-20 11:00:00,145.27,145.5,143.66,144.16,193272.0,145.27,145.5,143.66,144.16,193272.0
2023-06-20 11:30:00,144.18,144.92,143.57,143.68,173375.0,144.18,144.92,143.57,143.68,173375.0
2023-06-20 12:00:00,143.72,144.13,142.9,144.11,150300.0,143.72,144.13,142.9,144.11,150300.0
2023-06-20 12:30:00,144.11,145.0,143.77,144.36,102393.0,144.11,145.0,143.77,144.36,102393.0
2023-06-20 13:00:00,144.4,144.44,143.35,143.48,52545.0,144.4,144.44,143.35,143.48,52545.0
2023-06-20 13:30:00,143.48,144.2,143.19,143.35,56199.0,143.48,144.2,143.19,143.35,56199.0
2023-06-20 14:00:00,143.29,143.85,143.06,143.38,53861.0,143.29,143.85,143.06,143.38,53861.0
2023-06-20 14:30:00,143.38,143.44,142.85,143.15,68946.0,143.38,143.44,142.85,143.15,68946.0
2023-06-20 15:00:00,143.19,143.31,143.01,143.28,48078.0,143.19,143.31,143.01,143.28,48078.0
2023-06-20 15:30:00,143.29,143.58,143.02,143.56,261580.0,143.29,143.58,143.02,143.56,261580.0
2023-06-21 09:30:00,142.78,144.86,142.6,143.27,255488.0,142.78,144.86,142.6,143.27,255488.0
2023-06-21 10:00:00,143.22,143.77,142.65,143.37,109563.0,143.22,143.77,142.65,143.37,109563.0
2023-06-21 10:30:00,143.37,143.75,141.63,142.12,104037.0,143.37,143.75,141.63,142.12,104037.0
2023-06-21 11:00:00,141.95,142.55,141.02,142.36,115398.0,141.95,142.55,141.02,142.36,115398.0
2023-06-21 11:30:00,142.31,142.52,141.05,141.07,95226.0,142.31,142.52,141.05,141.07,95226.0
2023-06-21 12:00:00,141.06,141.66,140.84,141.44,84976.0,141.06,141.66,140.84,141.44,84976.0
2023-06-21 12:30:00,141.5,141.8,141.03,141.14,31474.0,141.5,141.8,141.03,141.14,31474.0
2023-06-21 13:00:00,141.14,141.33,140.92,140.99,35085.0,141.14,141.33,140.92,140.99,35085.0
2023-06-21 13:30:00,140.97,141.64,140.97,141.59,38988.0,140.97,141.64,140.97,141.59,38988.0
2023-06-21 14:00:00,141.6,141.88,141.44,141.48,46398.0,141.6,141.88,141.44,141.48,46398.0
2023-06-21 14:30:00,141.57,141.59,141.18,141.23,27756.0,141.57,141.59,141.18,141.23,27756.0
2023-06-21 15:00:00,141.25,141.31,140.86,141.21,76227.0,141.25,141.31,140.86,141.21,76227.0
2023-06-21 15:30:00,141.21,141.33,140.66,140.86,185973.0,141.21,141.33,140.66,140.86,185973.0
2023-06-22 09:30:00,140.5,141.64,139.07,141.2,135127.0,140.5,141.64,139.07,141.2,135127.0
2023-06-22 10:00:00,141.28,141.99,140.84,141.28,77385.0,141.28,141.99,140.84,141.28,77385.0
2023-06-22 10:30:00,141.27,141.92,140.86,141.03,68535.0,141.27,141.92,140.86,141.03,68535.0
2023-06-22 11:00:00,141.13,141.99,141.03,141.31,70287.0,141.13,141.99,141.03,141.31,70287.0
2023-06-22 11:30:00,141.32,142.03,141.17,141.24,50037.0,141.32,142.03,141.17,141.24,50037.0
2023-06-22 12:00:00,141.24,141.3,140.87,140.88,25739.0,141.24,141.3,140.87,140.88,25739.0
2023-06-22 12:30:00,140.95,141.41,140.93,141.12,23714.0,140.95,141.41,140.93,141.12,23714.0
2023-06-22 13:00:00,141.19,142.16,140.89,142.16,60102.0,141.19,142.16,140.89,142.16,60102.0
2023-06-22 13:30:00,142.19,142.29,141.91,142.24,47545.0,142.19,142.29,141.91,142.24,47545.0
2023-06-22 14:00:00,142.24,142.76,142.24,142.72,48808.0,142.24,142.76,142.24,142.72,48808.0
2023-06-22 14:30:00,142.75,142.77,142.29,142.64,32721.0,142.75,142.77,142.29,142.64,32721.0
2023-06-22 15:00:00,142.58,142.68,141.95,142.02,48940.0,142.58,142.68,141.95,142.02,48940.0
2023-06-22 15:30:00,142.02,142.2,141.63,141.91,133688.0,142.02,142.2,141.63,141.91,133688.0
2023-06-23 09:30:00,140.16,140.25,137.31,137.87,263958.0,140.16,140.25,137.31,137.87,263958.0
2023-06-23 10:00:00,137.85,138.81,137.52,138.8,91003.0,137.85,138.81,137.52,138.8,91003.0
2023-06-23 10:30:00,138.76,139.48,138.58,139.39,61332.0,138.76,139.48,138.58,139.39,61332.0
2023-06-23 11:00:00,139.34,139.54,138.78,139.0,41118.0,139.34,139.54,138.78,139.0,41118.0
2023-06-23 11:30:00,138.97,139.32,138.77,138.9,37378.0,138.97,139.32,138.77,138.9,37378.0
2023-06-23 12:00:00,138.81,138.94,138.5,138.94,24925.0,138.81,138.94,138.5,138.94,24925.0
2023-06-23 12:30:00,138.89,139.14,138.89,138.92,15812.0,138.89,139.14,138.89,138.92,15812.0
2023-06-23 13:00:00,138.97,139.04,138.77,138.85,34200.0,138.97,139.04,138.77,138.85,34200.0
2023-06-23 13:30:00,138.91,138.97,138.73,138.97,16294.0,138.91,138.97,138.73,138.97,16294.0
2023-06-23 14:00:00,138.97,139.1,138.65,138.86,34336.0,138.97,139.1,138.65,138.86,34336.0
2023-06-23 14:30:00,138.83,138.9,138.55,138.7,25796.0,138.83,138.9,138.55,138.7,25796.0
2023-06-23 15:00:00,138.7,138.98,138.58,138.95,35122.0,138.7,138.98,138.58,138.95,35122.0
2023-06-23 15:30:00,138.97,139.36,138.84,139.26,156744.0,138.97,139.36,138.84,139.26,156744.0
2023-06-26 09:30:00,139.63,141.7,139.58,140.7,171548.0,139.63,141.7,139.58,140.7,171548.0
2023-06-26 10:00:00,140.65,140.65,139.95,140.47,82683.0,140.65,140.65,139.95,140.47,82683.0
2023-06-26 10:30:00,140.48,140.79,139.97,140.6,45775.0,140.48,140.79,139.97,140.6,45775.0
2023-06-26 11:00:00,140.58,140.61,139.76,139.76,74265.0,140.58,140.61,139.76,139.76,74265.0
2023-06-26 11:30:00,139.86,140.5,139.64,140.4,39264.0,139.86,140.5,139.64,140.4,39264.0
2023-06-26 12:00:00,140.43,140.43,139.5,139.78,20837.0,140.43,140.43,139.5,139.78,20837.0
2023-06-26 12:30:00,139.67,139.82,139.15,139.79,22788.0,139.67,139.82,139.15,139.79,22788.0
2023-06-26 13:00:00,139.82,139.97,139.68,139.94,19757.0,139.82,139.97,139.68,139.94,19757.0
2023-06-26 13:30:00,139.87,139.94,139.46,139.51,16090.0,139.87,139.94,139.46,139.51,16090.0
2023-06-26 14:00:00,139.48,139.71,139.37,139.58,19977.0,139.48,139.71,139.37,139.58,19977.0
2023-06-26 14:30:00,139.57,140.11,139.54,140.0,18047.0,139.57,140.11,139.54,140.0,18047.0
2023-06-26 15:00:00,140.01,140.37,140.01,140.3,19740.0,140.01,140.37,140.01,140.3,19740.0
2023-06-26 15:30:00,140.31,140.55,139.56,139.56,88412.0,140.31,140.55,139.56,139.56,88412.0
2023-06-27 09:30:00,142.54,143.48,141.47,142.74,218500.0,142.54,143.48,141.47,142.74,218500.0
2023-06-27 10:00:00,142.66,142.8,141.55,142.08,97437.0,142.66,142.8,141.55,142.08,97437.0
2023-06-27 10:30:00,142.14,142.77,141.99,142.71,115806.0,142.14,142.77,141.99,142.71,115806.0
2023-06-27 11:00:00,142.71,143.02,142.23,142.89,70756.0,142.71,143.02,142.23,142.89,70756.0
2023-06-27 11:30:00,142.94,143.58,142.84,143.31,101358.0,142.94,143.58,142.84,143.31,101358.0
2023-06-27 12:00:00,143.35,143.51,142.98,143.46,52052.0,143.35,143.51,142.98,143.46,52052.0
2023-06-27 12:30:00,143.55,143.66,143.33,143.43,51457.0,143.55,143.66,143.33,143.43,51457.0
2023-06-27 13:00:00,143.38,144.3,143.33,144.0,89588.0,143.38,144.3,143.33,144.0,89588.0
2023-06-27 13:30:00,144.1,144.53,143.9,144.4,68161.0,144.1,144.53,143.9,144.4,68161.0
2023-06-27 14:00:00,144.4,144.48,143.85,144.04,41837.0,144.4,144.48,143.85,144.04,41837.0
2023-06-27 14:30:00,144.12,144.25,143.66,144.15,41762.0,144.12,144.25,143.66,144.15,41762.0
2023-06-27 15:00:00,144.16,144.39,144.04,144.14,41264.0,144.16,144.39,144.04,144.14,41264.0
2023-06-27 15:30:00,144.14,144.3,143.81,143.85,208175.0,144.14,144.3,143.81,143.85,208175.0
2023-06-28 09:30:00,141.18,141.5,139.02,140.43,314005.0,141.18,141.5,139.02,140.43,314005.0
2023-06-28 10:00:00,140.44,141.95,139.95,141.84,69358.0,140.44,141.95,139.95,141.84,69358.0
2023-06-28 10:30:00,141.86,142.43,141.49,141.54,92859.0,141.86,142.43,141.49,141.54,92859.0
2023-06-28 11:00:00,141.63,142.18,140.82,141.08,55959.0,141.63,142.18,140.82,141.08,55959.0
2023-06-28 11:30:00,141.04,141.76,140.75,141.68,51677.0,141.04,141.76,140.75,141.68,51677.0
2023-06-28 12:00:00,141.62,141.62,141.18,141.29,34215.0,141.62,141.62,141.18,141.29,34215.0
2023-06-28 12:30:00,141.31,141.34,140.63,141.0,53418.0,141.31,141.34,140.63,141.0,53418.0
2023-06-28 13:00:00,140.99,141.63,140.81,141.48,21279.0,140.99,141.63,140.81,141.48,21279.0
2023-06-28 13:30:00,141.53,141.68,141.25,141.46,24443.0,141.53,141.68,141.25,141.46,24443.0
2023-06-28 14:00:00,141.44,141.77,141.43,141.66,18638.0,141.44,141.77,141.43,141.66,18638.0
2023-06-28 14:30:00,141.6,141.75,141.5,141.66,20787.0,141.6,141.75,141.5,141.66,20787.0
2023-06-28 15:00:00,141.69,141.87,141.35,141.64,24381.0,141.69,141.87,141.35,141.64,24381.0
2023-06-28 15:30:00,141.61,142.34,141.4,141.78,192161.0,141.61,142.34,141.4,141.78,192161.0
2023-06-29 09:30:00,137.03,137.96,134.22,134.36,508712.0,137.03,137.96,134.22,134.36,508712.0
2023-06-29 10:00:00,134.36,134.9,133.47,133.91,345407.0,134.36,134.9,133.47,133.91,345407.0
2023-06-29 10:30:00,134.07,134.51,133.27,134.18,218924.0,134.07,134.51,133.27,134.18,218924.0
2023-06-29 11:00:00,134.15,134.77,134.12,134.26,113147.0,134.15,134.77,134.12,134.26,113147.0
2023-06-29 11:30:00,134.22,134.54,133.5,134.08,143612.0,134.22,134.54,133.5,134.08,143612.0
2023-06-29 12:00:00,134.14,134.54,133.73,133.73,116304.0,134.14,134.54,133.73,133.73,116304.0
2023-06-29 12:30:00,133.75,134.18,133.61,133.75,152280.0,133.75,134.18,133.61,133.75,152280.0
2023-06-29 13:00:00,133.72,134.3,133.6,134.1,88200.0,133.72,134.3,133.6,134.1,88200.0
2023-06-29 13:30:00,134.1,134.96,133.94,134.3,129155.0,134.1,134.96,133.94,134.3,129155.0
2023-06-29 14:00:00,134.3,134.99,134.08,134.8,102349.0,134.3,134.99,134.08,134.8,102349.0
2023-06-29 14:30:00,134.77,134.81,134.47,134.52,93261.0,134.77,134.81,134.47,134.52,93261.0
2023-06-29 15:00:00,134.51,134.75,134.41,134.47,117233.0,134.51,134.75,134.41,134.47,117233.0
2023-06-29 15:30:00,134.44,134.58,133.78,134.55,401494.0,134.44,134.58,133.78,134.55,401494.0
2023-06-30 09:30:00,135.5,136.9,134.47,136.4,223384.0,135.5,136.9,134.47,136.4,223384.0
2023-06-30 10:00:00,136.37,137.44,136.3,136.9,116159.0,136.37,137.44,136.3,136.9,116159.0
2023-06-30 10:30:00,136.87,136.98,136.04,136.38,92557.0,136.87,136.98,136.04,136.38,92557.0
2023-06-30 11:00:00,136.33,136.52,135.84,136.49,64311.0,136.33,136.52,135.84,136.49,64311.0
2023-06-30 11:30:00,136.48,136.75,136.37,136.49,51429.0,136.48,136.75,136.37,136.49,51429.0
2023-06-30 12:00:00,136.46,136.58,136.23,136.31,26393.0,136.46,136.58,136.23,136.31,26393.0
2023-06-30 12:30:00,136.27,136.72,136.27,136.72,26531.0,136.27,136.72,136.27,136.72,26531.0
2023-06-30 13:00:00,136.71,136.75,136.51,136.53,19441.0,136.71,136.75,136.51,136.53,19441.0
2023-06-30 13:30:00,136.53,136.7,136.31,136.41,14213.0,136.53,136.7,136.31,136.41,14213.0
2023-06-30 14:00:00,136.37,136.7,136.29,136.68,19156.0,136.37,136.7,136.29,136.68,19156.0
2023-06-30 14:30:00,136.67,136.68,136.4,136.51,20646.0,136.67,136.68,136.4,136.51,20646.0
2023-06-30 15:00:00,136.52,136.68,136.43,136.67,23553.0,136.52,136.68,136.43,136.67,23553.0
2023-06-30 15:30:00,136.67,136.94,136.58,136.94,116713.0,136.67,136.94,136.58,136.94,116713.0
2023-07-03 09:30:00,142.15,146.81,142.03,146.22,757677.0,142.15,146.81,142.03,146.22,757677.0
2023-07-03 10:00:00,146.12,146.68,145.26,145.38,216967.0,146.12,146.68,145.26,145.38,216967.0
2023-07-03 10:30:00,145.39,145.75,144.11,144.52,172604.0,145.39,145.75,144.11,144.52,172604.0
2023-07-03 11:00:00,144.53,144.9,144.29,144.85,84729.0,144.53,144.9,144.29,144.85,84729.0
2023-07-03 11:30:00,144.83,144.95,143.61,144.03,120858.0,144.83,144.95,143.61,144.03,120858.0
2023-07-03 12:00:00,144.06,144.46,143.89,144.36,79700.0,144.06,144.46,143.89,144.36,79700.0
2023-07-03 12:30:00,144.36,144.36,142.89,143.36,171301.0,144.36,144.36,142.89,143.36,171301.0
2023-07-05 09:30:00,141.01,141.63,140.25,141.09,155571.0,141.01,141.63,140.25,141.09,155571.0
2023-07-05 10:00:00,141.18,141.93,141.0,141.72,79064.0,141.18,141.93,141.0,141.72,79064.0
2023-07-05 10:30:00,141.7,141.87,140.91,141.1,54898.0,141.7,141.87,140.91,141.1,54898.0
2023-07-05 11:00:00,141.08,141.91,140.96,141.87,73518.0,141.08,141.91,140.96,141.87,73518.0
2023-07-05 11:30:00,141.85,141.97,141.51,141.75,76108.0,141.85,141.97,141.51,141.75,76108.0
2023-07-05 12:00:00,141.76,141.8,141.0,141.26,63861.0,141.76,141.8,141.0,141.26,63861.0
2023-07-05 12:30:00,141.29,141.32,140.9,141.27,39627.0,141.29,141.32,140.9,141.27,39627.0
2023-07-05 13:00:00,141.25,141.82,141.24,141.72,44717.0,141.25,141.82,141.24,141.72,44717.0
2023-07-05 13:30:00,141.71,141.72,141.36,141.64,31810.0,141.71,141.72,141.36,141.64,31810.0
2023-07-05 14:00:00,141.66,141.84,141.14,141.38,50955.0,141.66,141.84,141.14,141.38,50955.0
2023-07-05 14:30:00,141.38,141.96,141.35,141.7,46891.0,141.38,141.96,141.35,141.7,46891.0
2023-07-05 15:00:00,141.7,142.21,141.7,142.16,57314.0,141.7,142.21,141.7,142.16,57314.0
2023-07-05 15:30:00,142.19,142.35,141.9,141.9,99795.0,142.19,142.35,141.9,141.9,99795.0
2023-07-06 09:30:00,138.84,141.2,138.3,139.66,191725.0,138.84,141.2,138.3,139.66,191725.0
2023-07-06 10:00:00,139.66,139.96,138.69,138.76,65192.0,139.66,139.96,138.69,138.76,65192.0
2023-07-06 10:30:00,138.82,139.12,138.05,138.12,99581.0,138.82,139.12,138.05,138.12,99581.0
2023-07-06 11:00:00,138.14,138.14,137.46,137.71,96969.0,138.14,138.14,137.46,137.71,96969.0
2023-07-06 11:30:00,137.67,138.07,137.42,137.89,67233.0,137.67,138.07,137.42,137.89,67233.0
2023-07-06 12:00:00,137.81,138.2,137.5,137.96,48426.0,137.81,138.2,137.5,137.96,48426.0
2023-07-06 12:30:00,137.9,138.06,137.54,137.75,34085.0,137.9,138.06,137.54,137.75,34085.0
2023-07-06 13:00:00,137.74,137.95,137.6,137.73,49060.0,137.74,137.95,137.6,137.73,49060.0
2023-07-06 13:30:00,137.82,138.49,137.57,138.22,78170.0,137.82,138.49,137.57,138.22,78170.0
2023-07-06 14:00:00,138.25,138.33,138.01,138.14,28657.0,138.25,138.33,138.01,138.14,28657.0
2023-07-06 14:30:00,138.17,138.35,137.79,138.29,39867.0,138.17,138.35,137.79,138.29,39867.0
2023-07-06 15:00:00,138.24,138.26,137.8,137.95,51368.0,138.24,138.26,137.8,137.95,51368.0
2023-07-06 15:30:00,137.94,138.28,137.84,138.15,169829.0,137.94,138.28,137.84,138.15,169829.0
2023-07-07 09:30:00,141.0,142.4,140.73,141.92,206183.0,141.0,142.4,140.73,141.92,206183.0
2023-07-07 10:00:00,141.98,142.07,140.81,141.0,103280.0,141.98,142.07,140.81,141.0,103280.0
2023-07-07 10:30:00,140.91,142.21,140.82,141.92,114730.0,140.91,142.21,140.82,141.92,114730.0
2023-07-07 11:00:00,141.82,142.6,141.82,142.03,75556.0,141.82,142.6,141.82,142.03,75556.0
2023-07-07 11:30:00,142.03,142.7,141.72,142.53,98450.0,142.03,142.7,141.72,142.53,98450.0
2023-07-07 12:00:00,142.5,142.8,142.29,142.79,54300.0,142.5,142.8,142.29,142.79,54300.0
2023-07-07 12:30:00,142.85,143.5,142.85,143.3,92118.0,142.85,143.5,142.85,143.3,92118.0
2023-07-07 13:00:00,143.28,143.91,142.88,143.85,46795.0,143.28,143.91,142.88,143.85,46795.0
2023-07-07 13:30:00,143.92,143.96,143.33,143.77,33756.0,143.92,143.96,143.33,143.77,33756.0
2023-07-07 14:00:00,143.75,144.07,143.67,143.78,52966.0,143.75,144.07,143.67,143.78,52966.0
2023-07-07 14:30:00,143.88,143.94,143.14,143.75,55603.0,143.88,143.94,143.14,143.75,55603.0
2023-07-07 15:00:00,143.72,143.87,143.08,143.15,69962.0,143.72,143.87,143.08,143.15,69962.0
2023-07-07 15:30:00,143.21,143.45,142.6,142.61,155895.0,143.21,143.45,142.6,142.61,155895.0
2023-07-10 09:30:00,140.72,143.12,140.12,142.25,126016.0,140.72,143.12,140.12,142.25,126016.0
2023-07-10 10:00:00,142.36,143.95,142.29,142.62,88948.0,142.36,143.95,142.29,142.62,88948.0
2023-07-10 10:30:00,142.68,143.15,142.08,142.82,63747.0,142.68,143.15,142.08,142.82,63747.0
2023-07-10 11:00:00,142.88,143.48,142.6,143.37,33418.0,142.88,143.48,142.6,143.37,33418.0
2023-07-10 11:30:00,143.32,143.57,143.15,143.46,29435.0,143.32,143.57,143.15,143.46,29435.0
2023-07-10 12:00:00,143.49,143.5,142.69,143.23,18074.0,143.49,143.5,142.69,143.23,18074.0
2023-07-10 12:30:00,143.28,143.58,143.17,143.4,24258.0,143.28,143.58,143.17,143.4,24258.0
2023-07-10 13:00:00,143.49,143.69,143.43,143.56,15794.0,143.49,143.69,143.43,143.56,15794.0
2023-07-10 13:30:00,143.52,143.67,143.31,143.49,15948.0,143.52,143.67,143.31,143.49,15948.0
2023-07-10 14:00:00,143.51,143.67,143.39,143.65,7805.0,143.51,143.67,143.39,143.65,7805.0
2023-07-10 14:30:00,143.61,143.61,143.22,143.47,21891.0,143.61,143.61,143.22,143.47,21891.0
2023-07-10 15:00:00,143.44,143.45,142.82,142.89,36819.0,143.44,143.45,142.82,142.89,36819.0
2023-07-10 15:30:00,142.89,143.16,142.83,142.96,67368.0,142.89,143.16,142.83,142.96,67368.0
2023-07-11 09:30:00,143.11,144.45,141.8,142.18,115309.0,143.11,144.45,141.8,142.18,115309.0
2023-07-11 10:00:00,142.14,142.14,140.01,141.9,89691.0,142.14,142.14,140.01,141.9,89691.0
2023-07-11 10:30:00,141.86,142.38,141.65,142.09,52930.0,141.86,142.38,141.65,142.09,52930.0
2023-07-11 11:00:00,142.18,142.61,141.92,142.15,44572.0,142.18,142.61,141.92,142.15,44572.0
2023-07-11 11:30:00,142.22,142.81,142.03,142.39,42151.0,142.22,142.81,142.03,142.39,42151.0
2023-07-11 12:00:00,142.35,142.59,142.12,142.36,22346.0,142.35,142.59,142.12,142.36,22346.0
2023-07-11 12:30:00,142.38,142.74,142.38,142.47,20455.0,142.38,142.74,142.38,142.47,20455.0
2023-07-11 13:00:00,142.52,142.77,142.4,142.69,21257.0,142.52,142.77,142.4,142.69,21257.0
2023-07-11 13:30:00,142.73,142.9,142.61,142.9,20532.0,142.73,142.9,142.61,142.9,20532.0
2023-07-11 14:00:00,142.94,143.05,142.7,142.87,21939.0,142.94,143.05,142.7,142.87,21939.0
2023-07-11 14:30:00,142.93,143.13,142.87,143.09,15712.0,142.93,143.13,142.87,143.09,15712.0
2023-07-11 15:00:00,143.06,143.37,142.95,143.3,22400.0,143.06,143.37,142.95,143.3,22400.0
2023-07-11 15:30:00,143.32,143.39,143.01,143.33,98129.0,143.32,143.39,143.01,143.33,98129.0
2023-07-12 09:30:00,147.44,148.44,145.5,146.48,284337.0,147.44,148.44,145.5,146.48,284337.0
2023-07-12 10:00:00,146.43,147.43,146.11,147.11,107369.0,146.43,147.43,146.11,147.11,107369.0
2023-07-12 10:30:00,147.09,148.15,147.02,147.84,127169.0,147.09,148.15,147.02,147.84,127169.0
2023-07-12 11:00:00,147.88,148.53,147.58,148.5,161970.0,147.88,148.53,147.58,148.5,161970.0
2023-07-12 11:30:00,148.49,149.16,147.9,147.97,164692.0,148.49,149.16,147.9,147.97,164692.0
2023-07-12 12:00:00,147.97,149.44,147.86,149.4,96994.0,147.97,149.44,147.86,149.4,96994.0
2023-07-12 12:30:00,149.47,149.84,149.18,149.44,104744.0,149.47,149.84,149.18,149.44,104744.0
2023-07-12 13:00:00,149.54,149.99,149.13,149.91,72333.0,149.54,149.99,149.13,149.91,72333.0
2023-07-12 13:30:00,149.94,150.12,149.75,150.12,74992.0,149.94,150.12,149.75,150.12,74992.0
2023-07-12 14:00:00,150.15,150.42,149.91,149.95,77013.0,150.15,150.42,149.91,149.95,77013.0
2023-07-12 14:30:00,149.95,149.98,149.06,149.54,64357.0,149.95,149.98,149.06,149.54,64357.0
2023-07-12 15:00:00,149.54,149.59,148.85,149.17,48816.0,149.54,149.59,148.85,149.17,48816.0
2023-07-12 15:30:00,149.22,149.3,148.52,148.84,231135.0,149.22,149.3,148.52,148.84,231135.0
2023-07-13 09:30:00,150.13,150.29,147.83,149.27,286750.0,150.13,150.29,147.83,149.27,286750.0
2023-07-13 10:00:00,149.27,149.44,148.67,148.73,96235.0,149.27,149.44,148.67,148.73,96235.0
2023-07-13 10:30:00,148.73,149.65,148.56,149.52,59552.0,148.73,149.65,148.56,149.52,59552.0
2023-07-13 11:00:00,149.6,149.75,148.91,149.71,90638.0,149.6,149.75,148.91,149.71,90638.0
2023-07-13 11:30:00,149.63,149.99,149.41,149.53,82309.0,149.63,149.99,149.41,149.53,82309.0
2023-07-13 12:00:00,149.57,149.8,149.07,149.76,65348.0,149.57,149.8,149.07,149.76,65348.0
2023-07-13 12:30:00,149.76,150.28,149.57,150.14,117675.0,149.76,150.28,149.57,150.14,117675.0
2023-07-13 13:00:00,150.1,150.48,149.96,150.36,44574.0,150.1,150.48,149.96,150.36,44574.0
2023-07-13 13:30:00,150.41,151.0,150.37,150.78,58168.0,150.41,151.0,150.37,150.78,58168.0
2023-07-13 14:00:00,150.74,151.31,150.74,151.15,42619.0,150.74,151.31,150.74,151.15,42619.0
2023-07-13 14:30:00,151.16,151.72,151.07,151.52,75510.0,151.16,151.72,151.07,151.52,75510.0
2023-07-13 15:00:00,151.43,151.97,151.28,151.81,109788.0,151.43,151.97,151.28,151.81,109788.0
2023-07-13 15:30:00,151.81,152.44,151.69,152.33,305149.0,151.81,152.44,151.69,152.33,305149.0
2023-07-14 09:30:00,150.45,151.11,148.45,149.07,205025.0,150.45,151.11,148.45,149.07,205025.0
2023-07-14 10:00:00,148.92,150.29,148.37,149.81,267564.0,148.92,150.29,148.37,149.81,267564.0
2023-07-14 10:30:00,149.87,150.6,149.37,150.46,104304.0,149.87,150.6,149.37,150.46,104304.0
2023-07-14 11:00:00,150.45,150.95,150.32,150.83,73731.0,150.45,150.95,150.32,150.83,73731.0
2023-07-14 11:30:00,150.89,151.01,150.25,150.47,56727.0,150.89,151.01,150.25,150.47,56727.0
2023-07-14 12:00:00,150.46,150.46,149.88,149.99,43107.0,150.46,150.46,149.88,149.99,43107.0
2023-07-14 12:30:00,150.01,150.18,149.84,150.0,36963.0,150.01,150.18,149.84,150.0,36963.0
2023-07-14 13:00:00,150.09,150.1,149.37,149.69,44760.0,150.09,150.1,149.37,149.69,44760.0
2023-07-14 13:30:00,149.71,149.84,149.31,149.5,35019.0,149.71,149.84,149.31,149.5,35019.0
2023-07-14 14:00:00,149.56,149.68,148.88,148.88,46461.0,149.56,149.68,148.88,148.88,46461.0
2023-07-14 14:30:00,148.92,149.39,148.83,149.27,38675.0,148.92,149.39,148.83,149.27,38675.0
2023-07-14 15:00:00,149.26,149.26,148.57,148.75,53492.0,149.26,149.26,148.57,148.75,53492.0
2023-07-14 15:30:00,148.78,149.36,148.72,149.17,152951.0,148.78,149.36,148.72,149.17,152951.0
2023-07-17 09:30:00,149.0,149.0,146.31,148.63,199039.0,149.0,149.0,146.31,148.63,199039.0
2023-07-17 10:00:00,148.67,150.14,148.22,149.81,103750.0,148.67,150.14,148.22,149.81,103750.0
2023-07-17 10:30:00,149.69,149.89,149.0,149.12,58193.0,149.69,149.89,149.0,149.12,58193.0
2023-07-17 11:00:00,149.08,149.21,148.45,148.8,41831.0,149.08,149.21,148.45,148.8,41831.0
2023-07-17 11:30:00,148.79,149.58,148.78,149.55,41020.0,148.79,149.58,148.78,149.55,41020.0
2023-07-17 12:00:00,149.57,150.17,149.57,149.97,58436.0,149.57,150.17,149.57,149.97,58436.0
2023-07-17 12:30:00,149.94,150.22,149.82,149.96,38219.0,149.94,150.22,149.82,149.96,38219.0
2023-07-17 13:00:00,149.96,150.27,149.05,149.25,57737.0,149.96,150.27,149.05,149.25,57737.0
2023-07-17 13:30:00,149.27,149.94,149.22,149.72,43445.0,149.27,149.94,149.22,149.72,43445.0
2023-07-17 14:00:00,149.8,150.1,149.37,150.1,37101.0,149.8,150.1,149.37,150.1,37101.0
2023-07-17 14:30:00,150.16,150.16,149.84,150.04,23731.0,150.16,150.16,149.84,150.04,23731.0
2023-07-17 15:00:00,150.13,150.4,149.54,149.67,50003.0,150.13,150.4,149.54,149.67,50003.0
2023-07-17 15:30:00,149.64,149.98,149.5,149.67,103262.0,149.64,149.98,149.5,149.67,103262.0
2023-07-18 09:30:00,147.13,147.13,144.15,144.99,325877.0,147.13,147.13,144.15,144.99,325877.0
2023-07-18 10:00:00,145.0,145.84,144.3,145.67,186489.0,145.0,145.84,144.3,145.67,186489.0
2023-07-18 10:30:00,145.69,145.73,144.5,144.73,92100.0,145.69,145.73,144.5,144.73,92100.0
2023-07-18 11:00:00,144.88,145.0,143.75,143.9,173269.0,144.88,145.0,143.75,143.9,173269.0
2023-07-18 11:30:00,143.87,144.35,143.27,144.35,127815.0,143.87,144.35,143.27,144.35,127815.0
2023-07-18 12:00:00,144.3,144.3,143.6,144.12,83371.0,144.3,144.3,143.6,144.12,83371.0
2023-07-18 12:30:00,144.12,144.6,143.63,143.79,116737.0,144.12,144.6,143.63,143.79,116737.0
2023-07-18 13:00:00,143.78,143.92,143.35,143.44,143883.0,143.78,143.92,143.35,143.44,143883.0
2023-07-18 13:30:00,143.42,143.71,142.77,142.95,140871.0,143.42,143.71,142.77,142.95,140871.0
2023-07-18 14:00:00,142.92,143.9,142.89,143.76,96245.0,142.92,143.9,142.89,143.76,96245.0
2023-07-18 14:30:00,143.75,144.24,143.61,143.97,97833.0,143.75,144.24,143.61,143.97,97833.0
2023-07-18 15:00:00,143.97,144.48,143.8,144.26,112896.0,143.97,144.48,143.8,144.26,112896.0
2023-07-18 15:30:00,144.21,144.67,144.06,144.2,262622.0,144.21,144.67,144.06,144.2,262622.0
2023-07-19 09:30:00,147.0,147.99,145.79,145.94,337921.0,147.0,147.99,145.79,145.94,337921.0
2023-07-19 10:00:00,145.95,146.37,144.83,145.03,108975.0,145.95,146.37,144.83,145.03,108975.0
2023-07-19 10:30:00,145.08,145.69,144.81,145.61,86877.0,145.08,145.69,144.81,145.61,86877.0
2023-07-19 11:00:00,145.56,145.86,145.28,145.66,48829.0,145.56,145.86,145.28,145.66,48829.0
2023-07-19 11:30:00,145.63,145.99,144.86,144.99,57683.0,145.63,145.99,144.86,144.99,57683.0
2023-07-19 12:00:00,145.06,145.21,144.42,144.42,70066.0,145.06,145.21,144.42,144.42,70066.0
2023-07-19 12:30:00,144.44,144.8,144.08,144.53,76334.0,144.44,144.8,144.08,144.53,76334.0
2023-07-19 13:00:00,144.54,144.58,144.1,144.19,32385.0,144.54,144.58,144.1,144.19,32385.0
2023-07-19 13:30:00,144.17,144.44,144.05,144.21,47464.0,144.17,144.44,144.05,144.21,47464.0
2023-07-19 14:00:00,144.16,144.2,143.68,143.84,60620.0,144.16,144.2,143.68,143.84,60620.0
2023-07-19 14:30:00,143.81,144.27,143.8,144.22,37475.0,143.81,144.27,143.8,144.22,37475.0
2023-07-19 15:00:00,144.21,144.42,144.11,144.27,40707.0,144.21,144.42,144.11,144.27,40707.0
2023-07-19 15:30:00,144.25,144.36,143.63,143.7,152074.0,144.25,144.36,143.63,143.7,152074.0
2023-07-20 09:30:00,142.87,144.97,141.95,144.26,146940.0,142.87,144.97,141.95,144.26,146940.0
2023-07-20 10:00:00,144.3,144.4,142.68,142.83,42817.0,144.3,144.4,142.68,142.83,42817.0
2023-07-20 10:30:00,142.89,142.97,142.17,142.93,68549.0,142.89,142.97,142.17,142.93,68549.0
2023-07-20 11:00:00,142.87,143.08,142.64,142.8,26216.0,142.87,143.08,142.64,142.8,26216.0
2023-07-20 11:30:00,142.83,142.91,142.5,142.89,26332.0,142.83,142.91,142.5,142.89,26332.0
2023-07-20 12:00:00,142.79,143.24,142.7,143.03,21991.0,142.79,143.24,142.7,143.03,21991.0
2023-07-20 12:30:00,142.93,143.78,142.93,143.5,25876.0,142.93,143.78,142.93,143.5,25876.0
2023-07-20 13:00:00,143.42,143.89,143.29,143.78,19110.0,143.42,143.89,143.29,143.78,19110.0
2023-07-20 13:30:00,143.89,144.24,143.77,144.09,47664.0,143.89,144.24,143.77,144.09,47664.0
2023-07-20 14:00:00,144.07,144.1,143.4,143.45,18458.0,144.07,144.1,143.4,143.45,18458.0
2023-07-20 14:30:00,143.38,143.89,143.37,143.7,28011.0,143.38,143.89,143.37,143.7,28011.0
2023-07-20 15:00:00,143.73,143.76,143.19,143.29,24659.0,143.73,143.76,143.19,143.29,24659.0
2023-07-20 15:30:00,143.32,143.43,143.02,143.02,65599.0,143.32,143.43,143.02,143.02,65599.0
2023-07-21 09:30:00,144.18,144.2,142.59,142.7,110046.0,144.18,144.2,142.59,142.7,110046.0
2023-07-21 10:00:00,142.71,142.94,141.97,142.0,47437.0,142.71,142.94,141.97,142.0,47437.0
2023-07-21 10:30:00,141.99,142.4,141.8,141.92,47789.0,141.99,142.4,141.8,141.92,47789.0
2023-07-21 11:00:00,141.86,142.36,141.51,142.05,33681.0,141.86,142.36,141.51,142.05,33681.0
2023-07-21 11:30:00,142.08,142.08,141.28,141.84,55102.0,142.08,142.08,141.28,141.84,55102.0
2023-07-21 12:00:00,141.84,141.85,141.48,141.53,21680.0,141.84,141.85,141.48,141.53,21680.0
2023-07-21 12:30:00,141.54,141.81,141.38,141.81,15946.0,141.54,141.81,141.38,141.81,15946.0
2023-07-21 13:00:00,141.82,142.37,141.78,142.37,23666.0,141.82,142.37,141.78,142.37,23666.0
2023-07-21 13:30:00,142.28,142.28,141.89,142.01,19145.0,142.28,142.28,141.89,142.01,19145.0
2023-07-21 14:00:00,141.99,142.02,141.67,141.97,25323.0,141.99,142.02,141.67,141.97,25323.0
2023-07-21 14:30:00,142.03,142.06,141.47,141.47,25569.0,142.03,142.06,141.47,141.47,25569.0
2023-07-21 15:00:00,141.41,141.42,140.62,141.13,104766.0,141.41,141.42,140.62,141.13,104766.0
2023-07-21 15:30:00,141.17,141.69,140.84,141.48,124935.0,141.17,141.69,140.84,141.48,124935.0
2023-07-24 09:30:00,139.44,140.64,139.4,139.91,144494.0,139.44,140.64,139.4,139.91,144494.0
2023-07-24 10:00:00,140.21,142.6,140.02,142.51,110021.0,140.21,142.6,140.02,142.51,110021.0
2023-07-24 10:30:00,142.55,145.77,142.51,145.23,345562.0,142.55,145.77,142.51,145.23,345562.0
2023-07-24 11:00:00,145.28,147.68,145.28,147.25,278519.0,145.28,147.68,145.28,147.25,278519.0
2023-07-24 11:30:00,147.29,149.95,147.29,149.78,416101.0,147.29,149.95,147.29,149.78,416101.0
2023-07-24 12:00:00,149.78,150.8,149.12,150.13,269579.0,149.78,150.8,149.12,150.13,269579.0
2023-07-24 12:30:00,150.04,150.74,149.2,149.52,151617.0,150.04,150.74,149.2,149.52,151617.0
2023-07-24 13:00:00,149.49,149.63,148.74,148.93,69799.0,149.49,149.63,148.74,148.93,69799.0
2023-07-24 13:30:00,148.93,149.93,148.79,149.47,56198.0,148.93,149.93,148.79,149.47,56198.0
2023-07-24 14:00:00,149.48,149.75,149.0,149.4,39087.0,149.48,149.75,149.0,149.4,39087.0
2023-07-24 14:30:00,149.37,149.61,148.39,148.77,95538.0,149.37,149.61,148.39,148.77,95538.0
2023-07-24 15:00:00,148.84,149.18,148.38,148.46,99079.0,148.84,149.18,148.38,148.46,99079.0
2023-07-24 15:30:00,148.51,148.96,148.32,148.7,254960.0,148.51,148.96,148.32,148.7,254960.0
2023-07-25 09:30:00,151.0,152.44,149.24,150.38,320070.0,151.0,152.44,149.24,150.38,320070.0
2023-07-25 10:00:00,150.39,150.77,149.42,149.56,91642.0,150.39,150.77,149.42,149.56,91642.0
2023-07-25 10:30:00,149.62,149.86,148.88,149.58,73118.0,149.62,149.86,148.88,149.58,73118.0
2023-07-25 11:00:00,149.62,149.74,147.85,148.07,65336.0,149.62,149.74,147.85,148.07,65336.0
2023-07-25 11:30:00,148.07,148.99,147.74,148.92,47150.0,148.07,148.99,147.74,148.92,47150.0
2023-07-25 12:00:00,148.87,149.14,148.61,148.65,62883.0,148.87,149.14,148.61,148.65,62883.0
2023-07-25 12:30:00,148.71,148.71,148.14,148.5,37748.0,148.71,148.71,148.14,148.5,37748.0
2023-07-25 13:00:00,148.53,148.73,148.3,148.64,33023.0,148.53,148.73,148.3,148.64,33023.0
2023-07-25 13:30:00,148.64,148.86,148.48,148.76,26342.0,148.64,148.86,148.48,148.76,26342.0
2023-07-25 14:00:00,148.76,149.25,148.65,149.09,27980.0,148.76,149.25,148.65,149.09,27980.0
2023-07-25 14:30:00,149.11,149.56,149.01,149.29,35623.0,149.11,149.56,149.01,149.29,35623.0
2023-07-25 15:00:00,149.41,149.8,149.28,149.53,40341.0,149.41,149.8,149.28,149.53,40341.0
2023-07-25 15:30:00,149.53,149.53,148.71,148.76,84766.0,149.53,149.53,148.71,148.76,84766.0
2023-07-26 09:30:00,146.77,151.32,146.54,151.15,290797.0,146.77,151.32,146.54,151.15,290797.0
2023-07-26 10:00:00,151.2,151.56,148.93,149.08,124505.0,151.2,151.56,148.93,149.08,124505.0
2023-07-26 10:30:00,149.15,149.73,148.7,148.92,56357.0,149.15,149.73,148.7,148.92,56357.0
2023-07-26 11:00:00,148.89,149.23,148.33,148.44,40978.0,148.89,149.23,148.33,148.44,40978.0
2023-07-26 11:30:00,148.52,149.41,148.51,149.05,21349.0,148.52,149.41,148.51,149.05,21349.0
2023-07-26 12:00:00,148.98,149.42,148.7,149.16,25874.0,148.98,149.42,148.7,149.16,25874.0
2023-07-26 12:30:00,149.19,150.58,149.04,149.91,128659.0,149.19,150.58,149.04,149.91,128659.0
2023-07-26 13:00:00,149.96,150.84,149.83,150.66,50899.0,149.96,150.84,149.83,150.66,50899.0
2023-07-26 13:30:00,150.66,150.77,149.91,149.93,33497.0,150.66,150.77,149.91,149.93,33497.0
2023-07-26 14:00:00,149.67,150.31,149.63,149.69,32846.0,149.67,150.31,149.63,149.69,32846.0
2023-07-26 14:30:00,149.73,150.58,149.5,149.93,40680.0,149.73,150.58,149.5,149.93,40680.0
2023-07-26 15:00:00,149.95,150.0,148.91,149.59,38873.0,149.95,150.0,148.91,149.59,38873.0
2023-07-26 15:30:00,149.55,149.86,149.14,149.55,77454.0,149.55,149.86,149.14,149.55,77454.0
2023-07-27 09:30:00,149.95,150.37,146.6,148.16,206206.0,149.95,150.37,146.6,148.16,206206.0
2023-07-27 10:00:00,148.32,149.35,147.31,148.78,69127.0,148.32,149.35,147.31,148.78,69127.0
2023-07-27 10:30:00,148.8,150.04,148.47,149.67,52146.0,148.8,150.04,148.47,149.67,52146.0
2023-07-27 11:00:00,149.93,151.06,149.84,151.03,65700.0,149.93,151.06,149.84,151.03,65700.0
2023-07-27 11:30:00,151.09,151.73,151.01,151.26,105777.0,151.09,151.73,151.01,151.26,105777.0
2023-07-27 12:00:00,151.27,151.79,150.89,151.56,63727.0,151.27,151.79,150.89,151.56,63727.0
2023-07-27 12:30:00,151.61,152.37,151.5,152.05,90544.0,151.61,152.37,151.5,152.05,90544.0
2023-07-27 13:00:00,152.07,152.12,150.51,150.65,66926.0,152.07,152.12,150.51,150.65,66926.0
2023-07-27 13:30:00,150.6,150.6,149.47,149.58,62774.0,150.6,150.6,149.47,149.58,62774.0
2023-07-27 14:00:00,149.56,149.56,148.13,148.39,70807.0,149.56,149.56,148.13,148.39,70807.0
2023-07-27 14:30:00,148.46,148.5,147.49,147.62,61287.0,148.46,148.5,147.49,147.62,61287.0
2023-07-27 15:00:00,147.61,148.12,147.58,147.84,31448.0,147.61,148.12,147.58,147.84,31448.0
2023-07-27 15:30:00,147.82,148.14,147.23,148.06,118949.0,147.82,148.14,147.23,148.06,118949.0
2023-07-28 09:30:00,152.64,154.77,152.2,153.39,492403.0,152.64,154.77,152.2,153.39,492403.0
2023-07-28 10:00:00,153.59,155.4,153.53,154.46,244520.0,153.59,155.4,153.53,154.46,244520.0
2023-07-28 10:30:00,154.34,155.63,153.91,154.23,143896.0,154.34,155.63,153.91,154.23,143896.0
2023-07-28 11:00:00,154.2,155.26,153.95,155.04,126512.0,154.2,155.26,153.95,155.04,126512.0
2023-07-28 11:30:00,155.13,155.47,154.68,154.98,107535.0,155.13,155.47,154.68,154.98,107535.0
2023-07-28 12:00:00,154.94,154.96,153.91,154.71,55247.0,154.94,154.96,153.91,154.71,55247.0
2023-07-28 12:30:00,154.7,155.01,154.34,154.61,42948.0,154.7,155.01,154.34,154.61,42948.0
2023-07-28 13:00:00,154.61,155.33,154.39,155.25,53268.0,154.61,155.33,154.39,155.25,53268.0
2023-07-28 13:30:00,155.25,156.09,154.81,156.07,109473.0,155.25,156.09,154.81,156.07,109473.0
2023-07-28 14:00:00,156.1,156.35,155.2,155.73,78025.0,156.1,156.35,155.2,155.73,78025.0
2023-07-28 14:30:00,155.77,155.94,155.37,155.6,56659.0,155.77,155.94,155.37,155.6,56659.0
2023-07-28 15:00:00,155.67,156.0,155.44,155.49,168529.0,155.67,156.0,155.44,155.49,168529.0
2023-07-28 15:30:00,155.48,155.64,155.07,155.32,239940.0,155.48,155.64,155.07,155.32,239940.0
2023-07-31 09:30:00,155.44,155.98,152.75,153.84,430341.0,155.44,155.98,152.75,153.84,430341.0
2023-07-31 10:00:00,153.88,154.88,153.61,154.27,172740.0,153.88,154.88,153.61,154.27,172740.0
2023-07-31 10:30:00,154.45,155.35,153.83,155.18,144911.0,154.45,155.35,153.83,155.18,144911.0
2023-07-31 11:00:00,155.15,155.5,154.91,155.29,78769.0,155.15,155.5,154.91,155.29,78769.0
2023-07-31 11:30:00,155.33,155.9,155.07,155.72,101415.0,155.33,155.9,155.07,155.72,101415.0
2023-07-31 12:00:00,155.78,155.93,155.46,155.84,109804.0,155.78,155.93,155.46,155.84,109804.0
2023-07-31 12:30:00,155.87,156.46,155.7,156.35,86464.0,155.87,156.46,155.7,156.35,86464.0
2023-07-31 13:00:00,156.42,156.65,155.85,156.53,83381.0,156.42,156.65,155.85,156.53,83381.0
2023-07-31 13:30:00,156.49,156.82,156.25,156.68,54484.0,156.49,156.82,156.25,156.68,54484.0
2023-07-31 14:00:00,156.7,156.98,156.68,156.78,57935.0,156.7,156.98,156.68,156.78,57935.0
2023-07-31 14:30:00,156.75,156.93,156.66,156.78,63297.0,156.75,156.93,156.66,156.78,63297.0
2023-07-31 15:00:00,156.75,156.95,156.58,156.84,62591.0,156.75,156.95,156.58,156.84,62591.0
2023-07-31 15:30:00,156.84,156.9,155.84,155.97,244511.0,156.84,156.9,155.84,155.97,244511.0
2023-08-01 09:30:00,154.01,154.02,151.46,153.13,321133.0,154.01,154.02,151.46,153.13,321133.0
2023-08-01 10:00:00,153.18,153.8,153.09,153.48,97467.0,153.18,153.8,153.09,153.48,97467.0
2023-08-01 10:30:00,153.45,154.42,153.16,153.35,81356.0,153.45,154.42,153.16,153.35,81356.0
2023-08-01 11:00:00,153.36,153.47,152.21,152.44,50592.0,153.36,153.47,152.21,152.44,50592.0
2023-08-01 11:30:00,152.33,152.78,151.88,152.34,75053.0,152.33,152.78,151.88,152.34,75053.0
2023-08-01 12:00:00,152.46,152.73,152.17,152.41,36765.0,152.46,152.73,152.17,152.41,36765.0
2023-08-01 12:30:00,152.25,152.56,152.25,152.47,33634.0,152.25,152.56,152.25,152.47,33634.0
2023-08-01 13:00:00,152.5,152.65,152.41,152.47,23091.0,152.5,152.65,152.41,152.47,23091.0
2023-08-01 13:30:00,152.44,152.56,152.38,152.43,16828.0,152.44,152.56,152.38,152.43,16828.0
2023-08-01 14:00:00,152.47,152.66,152.15,152.21,33102.0,152.47,152.66,152.15,152.21,33102.0
2023-08-01 14:30:00,152.23,152.55,152.09,152.45,40302.0,152.23,152.55,152.09,152.45,40302.0
2023-08-01 15:00:00,152.46,152.81,152.34,152.8,42085.0,152.46,152.81,152.34,152.8,42085.0
2023-08-01 15:30:00,152.84,153.28,152.58,153.19,172955.0,152.84,153.28,152.58,153.19,172955.0
2023-08-02 09:30:00,149.0,149.77,148.01,149.62,233680.0,149.0,149.77,148.01,149.62,233680.0
2023-08-02 10:00:00,149.64,149.71,147.07,147.49,129881.0,149.64,149.71,147.07,147.49,129881.0
2023-08-02 10:30:00,147.5,148.06,145.65,145.78,115188.0,147.5,148.06,145.65,145.78,115188.0
2023-08-02 11:00:00,145.78,146.33,145.59,146.32,67946.0,145.78,146.33,145.59,146.32,67946.0
2023-08-02 11:30:00,146.3,146.51,145.8,145.92,55540.0,146.3,146.51,145.8,145.92,55540.0
2023-08-02 12:00:00,145.91,146.38,145.52,146.37,62804.0,145.91,146.38,145.52,146.37,62804.0
2023-08-02 12:30:00,146.45,147.16,146.2,146.9,56447.0,146.45,147.16,146.2,146.9,56447.0
2023-08-02 13:00:00,146.93,147.31,146.87,147.03,38180.0,146.93,147.31,146.87,147.03,38180.0
2023-08-02 13:30:00,147.1,147.27,146.64,146.72,32564.0,147.1,147.27,146.64,146.72,32564.0
2023-08-02 14:00:00,146.69,147.22,146.69,147.08,23092.0,146.69,147.22,146.69,147.08,23092.0
2023-08-02 14:30:00,147.15,147.15,146.88,147.13,22000.0,147.15,147.15,146.88,147.13,22000.0
2023-08-02 15:00:00,147.13,147.23,146.46,146.48,34694.0,147.13,147.23,146.46,146.48,34694.0
2023-08-02 15:30:00,146.54,147.08,146.38,146.68,171010.0,146.54,147.08,146.38,146.68,171010.0
2023-08-03 09:30:00,150.1,150.91,149.5,149.97,173606.0,150.1,150.91,149.5,149.97,173606.0
2023-08-03 10:00:00,150.06,150.29,149.25,149.26,59411.0,150.06,150.29,149.25,149.26,59411.0
2023-08-03 10:30:00,149.25,151.01,149.03,151.0,60749.0,149.25,151.01,149.03,151.0,60749.0
2023-08-03 11:00:00,150.99,151.55,150.2,150.43,73250.0,150.99,151.55,150.2,150.43,73250.0
2023-08-03 11:30:00,150.38,150.49,149.91,150.04,66893.0,150.38,150.49,149.91,150.04,66893.0
2023-08-03 12:00:00,150.01,150.29,149.83,150.18,30514.0,150.01,150.29,149.83,150.18,30514.0
2023-08-03 12:30:00,150.15,151.09,150.11,150.91,31135.0,150.15,151.09,150.11,150.91,31135.0
2023-08-03 13:00:00,150.99,151.11,150.28,150.42,22231.0,150.99,151.11,150.28,150.42,22231.0
2023-08-03 13:30:00,150.45,150.45,149.95,149.97,28398.0,150.45,150.45,149.95,149.97,28398.0
2023-08-03 14:00:00,150.01,150.12,149.74,149.96,22742.0,150.01,150.12,149.74,149.96,22742.0
2023-08-03 14:30:00,149.93,150.21,149.65,149.92,27263.0,149.93,150.21,149.65,149.92,27263.0
2023-08-03 15:00:00,149.97,150.01,149.5,149.94,25361.0,149.97,150.01,149.5,149.94,25361.0
2023-08-03 15:30:00,149.95,150.1,149.73,149.94,118473.0,149.95,150.1,149.73,149.94,118473.0
2023-08-04 09:30:00,149.83,151.04,148.89,148.89,81938.0,149.83,151.04,148.89,148.89,81938.0
2023-08-04 10:00:00,148.78,149.25,148.17,148.78,49627.0,148.78,149.25,148.17,148.78,49627.0
2023-08-04 10:30:00,148.84,149.72,148.78,149.27,21424.0,148.84,149.72,148.78,149.27,21424.0
2023-08-04 11:00:00,149.33,149.83,148.96,149.75,32593.0,149.33,149.83,148.96,149.75,32593.0
2023-08-04 11:30:00,149.8,150.2,149.27,150.03,20830.0,149.8,150.2,149.27,150.03,20830.0
2023-08-04 12:00:00,150.0,150.0,149.35,149.88,18139.0,150.0,150.0,149.35,149.88,18139.0
2023-08-04 12:30:00,149.93,150.19,149.81,150.05,39058.0,149.93,150.19,149.81,150.05,39058.0
2023-08-04 13:00:00,150.08,150.28,149.78,150.28,47249.0,150.08,150.28,149.78,150.28,47249.0
2023-08-04 13:30:00,150.24,150.36,149.5,149.5,52448.0,150.24,150.36,149.5,149.5,52448.0
2023-08-04 14:00:00,149.47,149.48,148.5,148.5,29073.0,149.47,149.48,148.5,148.5,29073.0
2023-08-04 14:30:00,148.49,148.66,148.0,148.16,65035.0,148.49,148.66,148.0,148.16,65035.0
2023-08-04 15:00:00,148.19,148.48,148.0,148.17,54015.0,148.19,148.48,148.0,148.17,54015.0
2023-08-04 15:30:00,148.18,148.28,147.97,148.27,101627.0,148.18,148.28,147.97,148.27,101627.0
2023-08-07 09:30:00,148.61,149.03,144.31,144.44,243646.0,148.61,149.03,144.31,144.44,243646.0
2023-08-07 10:00:00,144.41,146.1,144.4,146.09,66393.0,144.41,146.1,144.4,146.09,66393.0
2023-08-07 10:30:00,146.1,146.61,145.49,146.16,78947.0,146.1,146.61,145.49,146.16,78947.0
2023-08-07 11:00:00,146.16,146.39,145.89,145.95,32858.0,146.16,146.39,145.89,145.95,32858.0
2023-08-07 11:30:00,146.08,146.31,145.83,146.18,18756.0,146.08,146.31,145.83,146.18,18756.0
2023-08-07 12:00:00,146.19,146.34,145.43,145.58,52808.0,146.19,146.34,145.43,145.58,52808.0
2023-08-07 12:30:00,145.65,146.32,145.17,145.36,27860.0,145.65,146.32,145.17,145.36,27860.0
2023-08-07 13:00:00,145.43,145.43,144.84,145.05,33812.0,145.43,145.43,144.84,145.05,33812.0
2023-08-07 13:30:00,145.05,145.5,144.94,145.5,51321.0,145.05,145.5,144.94,145.5,51321.0
2023-08-07 14:00:00,145.54,145.69,145.34,145.6,30591.0,145.54,145.69,145.34,145.6,30591.0
2023-08-07 14:30:00,145.63,146.06,145.63,145.98,21969.0,145.63,146.06,145.63,145.98,21969.0
2023-08-07 15:00:00,145.99,146.12,145.68,145.85,48515.0,145.99,146.12,145.68,145.85,48515.0
2023-08-07 15:30:00,145.83,147.11,145.83,147.01,208668.0,145.83,147.11,145.83,147.01,208668.0
2023-08-08 09:30:00,142.24,143.08,141.22,142.14,201999.0,142.24,143.08,141.22,142.14,201999.0
2023-08-08 10:00:00,142.13,143.05,142.04,143.05,73382.0,142.13,143.05,142.04,143.05,73382.0
2023-08-08 10:30:00,143.05,143.53,142.42,142.53,51170.0,143.05,143.53,142.42,142.53,51170.0
2023-08-08 11:00:00,142.61,143.55,142.43,143.28,47199.0,142.61,143.55,142.43,143.28,47199.0
2023-08-08 11:30:00,143.24,143.45,142.8,142.8,52503.0,143.24,143.45,142.8,142.8,52503.0
2023-08-08 12:00:00,142.71,143.1,142.64,142.73,21929.0,142.71,143.1,142.64,142.73,21929.0
2023-08-08 12:30:00,142.78,143.04,142.6,142.96,19632.0,142.78,143.04,142.6,142.96,19632.0
2023-08-08 13:00:00,142.92,143.41,142.84,143.4,21339.0,142.92,143.41,142.84,143.4,21339.0
2023-08-08 13:30:00,143.48,143.83,143.31,143.69,32865.0,143.48,143.83,143.31,143.69,32865.0
2023-08-08 14:00:00,143.7,143.98,143.42,143.76,18580.0,143.7,143.98,143.42,143.76,18580.0
2023-08-08 14:30:00,143.81,144.29,143.53,144.17,37454.0,143.81,144.29,143.53,144.17,37454.0
2023-08-08 15:00:00,144.14,144.17,143.68,143.78,31639.0,144.14,144.17,143.68,143.78,31639.0
2023-08-08 15:30:00,143.72,144.18,143.5,143.92,127414.0,143.72,144.18,143.5,143.92,127414.0
2023-08-09 09:30:00,144.25,144.37,142.34,143.37,158281.0,144.25,144.37,142.34,143.37,158281.0
2023-08-09 10:00:00,143.43,144.44,142.61,142.91,49363.0,143.43,144.44,142.61,142.91,49363.0
2023-08-09 10:30:00,142.92,143.04,141.55,141.68,64322.0,142.92,143.04,141.55,141.68,64322.0
2023-08-09 11:00:00,141.62,142.17,141.45,142.16,47677.0,141.62,142.17,141.45,142.16,47677.0
2023-08-09 11:30:00,142.12,142.42,141.76,142.03,28687.0,142.12,142.42,141.76,142.03,28687.0
2023-08-09 12:00:00,142.02,142.7,142.02,142.65,25893.0,142.02,142.7,142.02,142.65,25893.0
2023-08-09 12:30:00,142.55,142.74,142.3,142.47,25301.0,142.55,142.74,142.3,142.47,25301.0
2023-08-09 13:00:00,142.43,143.05,142.43,142.91,13123.0,142.43,143.05,142.43,142.91,13123.0
2023-08-09 13:30:00,142.99,143.13,142.86,143.01,15115.0,142.99,143.13,142.86,143.01,15115.0
2023-08-09 14:00:00,143.09,143.42,143.01,143.41,17594.0,143.09,143.42,143.01,143.41,17594.0
2023-08-09 14:30:00,143.43,143.48,142.86,142.96,20387.0,143.43,143.48,142.86,142.96,20387.0
2023-08-09 15:00:00,142.94,143.15,142.56,143.05,44685.0,142.94,143.15,142.56,143.05,44685.0
2023-08-09 15:30:00,143.05,143.32,142.84,142.93,147225.0,143.05,143.32,142.84,142.93,147225.0
2023-08-10 09:30:00,146.0,148.73,144.7,148.53,204437.0,146.0,148.73,144.7,148.53,204437.0
2023-08-10 10:00:00,148.51,148.87,147.38,147.73,124146.0,148.51,148.87,147.38,147.73,124146.0
2023-08-10 10:30:00,147.71,147.76,145.94,146.0,56431.0,147.71,147.76,145.94,146.0,56431.0
2023-08-10 11:00:00,145.91,146.13,145.21,146.13,38893.0,145.91,146.13,145.21,146.13,38893.0
2023-08-10 11:30:00,146.02,146.23,144.66,145.15,47418.0,146.02,146.23,144.66,145.15,47418.0
2023-08-10 12:00:00,145.19,145.2,144.56,144.98,22020.0,145.19,145.2,144.56,144.98,22020.0
2023-08-10 12:30:00,144.95,145.13,143.88,144.13,30293.0,144.95,145.13,143.88,144.13,30293.0
2023-08-10 13:00:00,144.08,144.28,143.75,143.79,34338.0,144.08,144.28,143.75,143.79,34338.0
2023-08-10 13:30:00,143.75,144.12,143.49,143.57,26963.0,143.75,144.12,143.49,143.57,26963.0
2023-08-10 14:00:00,143.51,144.23,143.45,144.07,32943.0,143.51,144.23,143.45,144.07,32943.0
2023-08-10 14:30:00,144.11,144.39,143.95,144.39,37224.0,144.11,144.39,143.95,144.39,37224.0
2023-08-10 15:00:00,144.36,144.54,143.82,144.07,38198.0,144.36,144.54,143.82,144.07,38198.0
2023-08-10 15:30:00,144.07,144.3,143.75,143.76,119154.0,144.07,144.3,143.75,143.76,119154.0
2023-08-11 09:30:00,139.02,139.2,137.13,138.27,364643.0,139.02,139.2,137.13,138.27,364643.0
2023-08-11 10:00:00,138.46,138.95,137.99,138.26,107399.0,138.46,138.95,137.99,138.26,107399.0
2023-08-11 10:30:00,138.31,138.81,137.2,137.36,106481.0,138.31,138.81,137.2,137.36,106481.0
2023-08-11 11:00:00,137.37,137.74,136.87,137.18,133566.0,137.37,137.74,136.87,137.18,133566.0
2023-08-11 11:30:00,137.1,137.13,136.15,136.86,106010.0,137.1,137.13,136.15,136.86,106010.0
2023-08-11 12:00:00,136.84,137.22,136.61,136.98,72831.0,136.84,137.22,136.61,136.98,72831.0
2023-08-11 12:30:00,137.14,137.26,136.69,137.25,46000.0,137.14,137.26,136.69,137.25,46000.0
2023-08-11 13:00:00,137.19,137.85,137.08,137.76,36477.0,137.19,137.85,137.08,137.76,36477.0
2023-08-11 13:30:00,137.75,137.75,137.08,137.25,19741.0,137.75,137.75,137.08,137.25,19741.0
2023-08-11 14:00:00,137.25,137.76,137.23,137.58,21519.0,137.25,137.76,137.23,137.58,21519.0
2023-08-11 14:30:00,137.62,138.16,137.49,138.1,48036.0,137.62,138.16,137.49,138.1,48036.0
2023-08-11 15:00:00,138.05,138.19,137.67,138.13,89717.0,138.05,138.19,137.67,138.13,89717.0
2023-08-11 15:30:00,138.14,138.52,137.72,137.92,249626.0,138.14,138.52,137.72,137.92,249626.0
2023-08-14 09:30:00,135.63,136.0,134.41,135.2,194582.0,135.63,136.0,134.41,135.2,194582.0
2023-08-14 10:00:00,135.24,136.19,135.23,135.66,80026.0,135.24,136.19,135.23,135.66,80026.0
2023-08-14 10:30:00,135.69,136.5,135.59,136.01,68508.0,135.69,136.5,135.59,136.01,68508.0
2023-08-14 11:00:00,135.95,136.57,135.6,136.34,80446.0,135.95,136.57,135.6,136.34,80446.0
2023-08-14 11:30:00,136.36,136.94,136.27,136.76,47444.0,136.36,136.94,136.27,136.76,47444.0
2023-08-14 12:00:00,136.91,137.49,136.52,136.73,42047.0,136.91,137.49,136.52,136.73,42047.0
2023-08-14 12:30:00,136.76,137.05,136.72,136.92,32472.0,136.76,137.05,136.72,136.92,32472.0
2023-08-14 13:00:00,136.92,137.19,136.72,137.01,21827.0,136.92,137.19,136.72,137.01,21827.0
2023-08-14 13:30:00,137.07,137.16,136.33,136.51,43663.0,137.07,137.16,136.33,136.51,43663.0
2023-08-14 14:00:00,136.52,136.92,136.31,136.92,23393.0,136.52,136.92,136.31,136.92,23393.0
2023-08-14 14:30:00,136.88,137.03,136.69,137.0,21503.0,136.88,137.03,136.69,137.0,21503.0
2023-08-14 15:00:00,137.07,137.38,137.01,137.27,27543.0,137.07,137.38,137.01,137.27,27543.0
2023-08-14 15:30:00,137.32,137.6,137.22,137.6,118052.0,137.32,137.6,137.22,137.6,118052.0
2023-08-15 09:30:00,136.61,136.61,135.21,135.79,120373.0,136.61,136.61,135.21,135.79,120373.0
2023-08-15 10:00:00,135.73,135.9,134.82,135.02,121050.0,135.73,135.9,134.82,135.02,121050.0
2023-08-15 10:30:00,135.0,135.85,134.61,135.7,100595.0,135.0,135.85,134.61,135.7,100595.0
2023-08-15 11:00:00,135.71,136.19,135.61,136.06,36573.0,135.71,136.19,135.61,136.06,36573.0
2023-08-15 11:30:00,136.05,136.22,135.73,136.01,43973.0,136.05,136.22,135.73,136.01,43973.0
2023-08-15 12:00:00,135.94,136.08,135.42,135.64,25961.0,135.94,136.08,135.42,135.64,25961.0
2023-08-15 12:30:00,135.7,135.75,135.38,135.62,33913.0,135.7,135.75,135.38,135.62,33913.0
2023-08-15 13:00:00,135.64,135.71,135.37,135.54,15892.0,135.64,135.71,135.37,135.54,15892.0
2023-08-15 13:30:00,135.56,135.62,135.3,135.53,54861.0,135.56,135.62,135.3,135.53,54861.0
2023-08-15 14:00:00,135.45,135.82,135.44,135.48,33043.0,135.45,135.82,135.44,135.48,33043.0
2023-08-15 14:30:00,135.49,135.58,135.29,135.33,36931.0,135.49,135.58,135.29,135.33,36931.0
2023-08-15 15:00:00,135.3,135.3,134.77,134.83,36547.0,135.3,135.3,134.77,134.83,36547.0
2023-08-15 15:30:00,134.78,135.43,134.72,135.33,149781.0,134.78,135.43,134.72,135.33,149781.0
2023-08-16 09:30:00,131.46,131.89,130.2,131.12,394468.0,131.46,131.89,130.2,131.12,394468.0
2023-08-16 10:00:00,131.11,131.68,130.48,131.47,155785.0,131.11,131.68,130.48,131.47,155785.0
2023-08-16 10:30:00,131.45,132.22,131.39,131.66,169822.0,131.45,132.22,131.39,131.66,169822.0
2023-08-16 11:00:00,131.65,131.97,131.12,131.12,100151.0,131.65,131.97,131.12,131.12,100151.0
2023-08-16 11:30:00,131.16,131.2,130.43,130.55,83931.0,131.16,131.2,130.43,130.55,83931.0
2023-08-16 12:00:00,130.54,131.3,130.51,130.97,125941.0,130.54,131.3,130.51,130.97,125941.0
2023-08-16 12:30:00,130.9,131.35,130.74,130.85,38932.0,130.9,131.35,130.74,130.85,38932.0
2023-08-16 13:00:00,130.84,130.98,130.53,130.66,42272.0,130.84,130.98,130.53,130.66,42272.0
2023-08-16 13:30:00,130.66,131.2,130.6,130.96,65473.0,130.66,131.2,130.6,130.96,65473.0
2023-08-16 14:00:00,130.96,131.0,130.44,130.71,76043.0,130.96,131.0,130.44,130.71,76043.0
2023-08-16 14:30:00,130.75,131.05,130.44,130.64,37503.0,130.75,131.05,130.44,130.64,37503.0
2023-08-16 15:00:00,130.65,130.72,130.4,130.56,62004.0,130.65,130.72,130.4,130.56,62004.0
2023-08-16 15:30:00,130.63,130.94,130.46,130.58,266460.0,130.63,130.94,130.46,130.58,266460.0
2023-08-17 09:30:00,132.12,132.21,129.84,130.21,228929.0,132.12,132.21,129.84,130.21,228929.0
2023-08-17 10:00:00,130.28,131.0,129.79,129.95,86436.0,130.28,131.0,129.79,129.95,86436.0
2023-08-17 10:30:00,129.94,130.83,129.78,130.58,84392.0,129.94,130.83,129.78,130.58,84392.0
2023-08-17 11:00:00,130.55,131.05,130.21,130.3,46475.0,130.55,131.05,130.21,130.3,46475.0
2023-08-17 11:30:00,130.28,130.87,130.16,130.64,64105.0,130.28,130.87,130.16,130.64,64105.0
2023-08-17 12:00:00,130.65,130.98,130.1,130.98,68909.0,130.65,130.98,130.1,130.98,68909.0
2023-08-17 12:30:00,130.97,131.37,130.64,131.28,49727.0,130.97,131.37,130.64,131.28,49727.0
2023-08-17 13:00:00,131.28,131.35,130.82,130.9,39769.0,131.28,131.35,130.82,130.9,39769.0
2023-08-17 13:30:00,130.88,130.88,130.41,130.48,43947.0,130.88,130.88,130.41,130.48,43947.0
2023-08-17 14:00:00,130.47,130.53,129.98,130.24,45004.0,130.47,130.53,129.98,130.24,45004.0
2023-08-17 14:30:00,130.28,130.4,129.96,130.1,56253.0,130.28,130.4,129.96,130.1,56253.0
2023-08-17 15:00:00,130.06,130.18,129.7,130.01,68113.0,130.06,130.18,129.7,130.01,68113.0
2023-08-17 15:30:00,130.01,130.39,129.83,129.86,134777.0,130.01,130.39,129.83,129.86,134777.0
2023-08-18 09:30:00,126.3,127.0,125.32,125.4,244592.0,126.3,127.0,125.32,125.4,244592.0
2023-08-18 10:00:00,125.42,125.53,124.64,124.92,166170.0,125.42,125.53,124.64,124.92,166170.0
2023-08-18 10:30:00,125.0,125.43,124.85,125.36,82231.0,125.0,125.43,124.85,125.36,82231.0
2023-08-18 11:00:00,125.39,126.13,125.24,125.34,110271.0,125.39,126.13,125.24,125.34,110271.0
2023-08-18 11:30:00,125.35,125.49,124.74,125.46,92510.0,125.35,125.49,124.74,125.46,92510.0
2023-08-18 12:00:00,125.45,125.69,124.98,125.35,68590.0,125.45,125.69,124.98,125.35,68590.0
2023-08-18 12:30:00,125.34,125.36,125.0,125.08,56010.0,125.34,125.36,125.0,125.08,56010.0
2023-08-18 13:00:00,125.08,125.33,124.9,125.17,50809.0,125.08,125.33,124.9,125.17,50809.0
2023-08-18 13:30:00,125.16,125.46,124.97,125.28,47219.0,125.16,125.46,124.97,125.28,47219.0
2023-08-18 14:00:00,125.24,125.55,125.12,125.45,66982.0,125.24,125.55,125.12,125.45,66982.0
2023-08-18 14:30:00,125.45,125.75,125.16,125.47,79273.0,125.45,125.75,125.16,125.47,79273.0
2023-08-18 15:00:00,125.44,125.44,124.93,125.29,73479.0,125.44,125.44,124.93,125.29,73479.0
2023-08-18 15:30:00,125.25,125.74,125.1,125.12,262415.0,125.25,125.74,125.1,125.12,262415.0
2023-08-21 09:30:00,124.0,125.2,123.17,125.15,393017.0,124.0,125.2,123.17,125.15,393017.0
2023-08-21 10:00:00,125.18,125.3,123.96,124.49,136547.0,125.18,125.3,123.96,124.49,136547.0
2023-08-21 10:30:00,124.43,124.97,124.04,124.39,125979.0,124.43,124.97,124.04,124.39,125979.0
2023-08-21 11:00:00,124.48,124.5,123.89,124.32,77121.0,124.48,124.5,123.89,124.32,77121.0
2023-08-21 11:30:00,124.36,124.84,124.1,124.16,62842.0,124.36,124.84,124.1,124.16,62842.0
2023-08-21 12:00:00,124.21,124.52,124.01,124.52,53312.0,124.21,124.52,124.01,124.52,53312.0
2023-08-21 12:30:00,124.54,124.73,124.25,124.7,40655.0,124.54,124.73,124.25,124.7,40655.0
2023-08-21 13:00:00,124.73,124.92,124.56,124.73,58160.0,124.73,124.92,124.56,124.73,58160.0
2023-08-21 13:30:00,124.73,124.91,124.55,124.67,114745.0,124.73,124.91,124.55,124.67,114745.0
2023-08-21 14:00:00,124.66,124.9,124.43,124.8,86269.0,124.66,124.9,124.43,124.8,86269.0
2023-08-21 14:30:00,124.76,125.22,124.56,124.93,111008.0,124.76,125.22,124.56,124.93,111008.0
2023-08-21 15:00:00,124.95,125.25,124.84,125.07,128553.0,124.95,125.25,124.84,125.07,128553.0
2023-08-21 15:30:00,125.07,125.07,124.61,124.9,350067.0,125.07,125.07,124.61,124.9,350067.0
2023-08-22 09:30:00,129.41,129.52,125.15,127.67,796470.0,129.41,129.52,125.15,127.67,796470.0
2023-08-22 10:00:00,127.72,131.0,127.36,127.56,583591.0,127.72,131.0,127.36,127.56,583591.0
2023-08-22 10:30:00,127.5,129.48,127.21,129.4,165881.0,127.5,129.48,127.21,129.4,165881.0
2023-08-22 11:00:00,129.45,130.92,128.88,129.8,339549.0,129.45,130.92,128.88,129.8,339549.0
2023-08-22 11:30:00,129.81,130.6,129.45,129.53,170102.0,129.81,130.6,129.45,129.53,170102.0
2023-08-22 12:00:00,129.46,129.83,128.5,129.18,140298.0,129.46,129.83,128.5,129.18,140298.0
2023-08-22 12:30:00,129.18,129.7,129.02,129.26,71604.0,129.18,129.7,129.02,129.26,71604.0
2023-08-22 13:00:00,129.31,129.34,128.56,128.65,88739.0,129.31,129.34,128.56,128.65,88739.0
2023-08-22 13:30:00,128.62,128.91,128.33,128.86,92800.0,128.62,128.91,128.33,128.86,92800.0
2023-08-22 14:00:00,128.86,129.85,128.5,129.84,109693.0,128.86,129.85,128.5,129.84,109693.0
2023-08-22 14:30:00,129.86,129.93,129.21,129.82,116346.0,129.86,129.93,129.21,129.82,116346.0
2023-08-22 15:00:00,129.79,130.44,129.01,129.06,217804.0,129.79,130.44,129.01,129.06,217804.0
2023-08-22 15:30:00,129.05,129.12,128.06,128.38,451440.0,129.05,129.12,128.06,128.38,451440.0
2023-08-23 09:30:00,129.72,132.31,129.03,132.16,537829.0,129.72,132.31,129.03,132.16,537829.0
2023-08-23 10:00:00,132.15,132.52,131.07,131.11,256391.0,132.15,132.52,131.07,131.11,256391.0
2023-08-23 10:30:00,131.13,131.37,130.39,130.68,161261.0,131.13,131.37,130.39,130.68,161261.0
2023-08-23 11:00:00,130.71,131.58,130.51,131.05,135259.0,130.71,131.58,130.51,131.05,135259.0
2023-08-23 11:30:00,131.04,131.39,130.8,131.16,111011.0,131.04,131.39,130.8,131.16,111011.0
2023-08-23 12:00:00,131.15,131.69,131.06,131.56,68503.0,131.15,131.69,131.06,131.56,68503.0
2023-08-23 12:30:00,131.62,131.7,131.25,131.34,55640.0,131.62,131.7,131.25,131.34,55640.0
2023-08-23 13:00:00,131.31,131.47,131.08,131.33,49648.0,131.31,131.47,131.08,131.33,49648.0
2023-08-23 13:30:00,131.35,131.61,131.22,131.52,52074.0,131.35,131.61,131.22,131.52,52074.0
2023-08-23 14:00:00,131.55,131.73,131.3,131.65,70392.0,131.55,131.73,131.3,131.65,70392.0
2023-08-23 14:30:00,131.69,132.88,131.64,132.83,187698.0,131.69,132.88,131.64,132.83,187698.0
2023-08-23 15:00:00,132.8,133.18,132.5,132.72,162648.0,132.8,133.18,132.5,132.72,162648.0
2023-08-23 15:30:00,132.73,132.73,132.05,132.52,373597.0,132.73,132.73,132.05,132.52,373597.0
2023-08-24 09:30:00,135.28,137.1,134.6,135.96,452418.0,135.28,137.1,134.6,135.96,452418.0
2023-08-24 10:00:00,136.08,136.68,134.88,135.1,152750.0,136.08,136.68,134.88,135.1,152750.0
2023-08-24 10:30:00,135.17,135.46,134.63,135.1,168566.0,135.17,135.46,134.63,135.1,168566.0
2023-08-24 11:00:00,135.14,135.15,133.86,134.31,96828.0,135.14,135.15,133.86,134.31,96828.0
2023-08-24 11:30:00,134.23,134.52,133.96,134.48,141508.0,134.23,134.52,133.96,134.48,141508.0
2023-08-24 12:00:00,134.54,135.24,134.47,134.95,78479.0,134.54,135.24,134.47,134.95,78479.0
2023-08-24 12:30:00,134.96,135.01,134.38,134.4,52142.0,134.96,135.01,134.38,134.4,52142.0
2023-08-24 13:00:00,134.4,134.5,134.05,134.24,71160.0,134.4,134.5,134.05,134.24,71160.0
2023-08-24 13:30:00,134.23,134.53,134.07,134.52,43879.0,134.23,134.53,134.07,134.52,43879.0
2023-08-24 14:00:00,134.57,134.75,134.43,134.57,76684.0,134.57,134.75,134.43,134.57,76684.0
2023-08-24 14:30:00,134.59,134.73,134.38,134.59,71585.0,134.59,134.73,134.38,134.59,71585.0
2023-08-24 15:00:00,134.55,134.79,134.12,134.56,85336.0,134.55,134.79,134.12,134.56,85336.0
2023-08-24 15:30:00,134.58,134.67,133.85,134.02,410990.0,134.58,134.67,133.85,134.02,410990.0
2023-08-25 09:30:00,134.1,134.75,132.74,133.3,166650.0,134.1,134.75,132.74,133.3,166650.0
2023-08-25 10:00:00,133.3,134.49,132.74,132.74,102122.0,133.3,134.49,132.74,132.74,102122.0
2023-08-25 10:30:00,132.7,132.88,131.25,131.61,152714.0,132.7,132.88,131.25,131.61,152714.0
2023-08-25 11:00:00,131.67,132.31,131.53,132.31,122663.0,131.67,132.31,131.53,132.31,122663.0
2023-08-25 11:30:00,132.3,132.81,131.95,132.56,183470.0,132.3,132.81,131.95,132.56,183470.0
2023-08-25 12:00:00,132.5,133.52,132.5,133.48,52731.0,132.5,133.52,132.5,133.48,52731.0
2023-08-25 12:30:00,133.5,133.89,133.23,133.84,82206.0,133.5,133.89,133.23,133.84,82206.0
2023-08-25 13:00:00,133.78,133.97,133.35,133.46,54753.0,133.78,133.97,133.35,133.46,54753.0
2023-08-25 13:30:00,133.41,133.56,133.02,133.45,28572.0,133.41,133.56,133.02,133.45,28572.0
2023-08-25 14:00:00,133.43,133.92,133.36,133.82,38255.0,133.43,133.92,133.36,133.82,38255.0
2023-08-25 14:30:00,133.87,133.98,133.57,133.88,34966.0,133.87,133.98,133.57,133.88,34966.0
2023-08-25 15:00:00,133.91,134.38,133.75,134.15,49573.0,133.91,134.38,133.75,134.15,49573.0
2023-08-25 15:30:00,134.13,134.59,133.69,133.83,250502.0,134.13,134.59,133.69,133.83,250502.0
2023-08-28 09:30:00,136.08,136.7,135.37,135.91,252990.0,136.08,136.7,135.37,135.91,252990.0
2023-08-28 10:00:00,135.96,136.63,135.74,136.5,68284.0,135.96,136.63,135.74,136.5,68284.0
2023-08-28 10:30:00,136.47,138.39,136.4,138.38,205673.0,136.47,138.39,136.4,138.38,205673.0
2023-08-28 11:00:00,138.36,139.18,138.19,139.0,268118.0,138.36,139.18,138.19,139.0,268118.0
2023-08-28 11:30:00,138.98,139.17,138.25,138.58,99373.0,138.98,139.17,138.25,138.58,99373.0
2023-08-28 12:00:00,138.59,138.59,138.05,138.26,56577.0,138.59,138.59,138.05,138.26,56577.0
2023-08-28 12:30:00,138.27,138.77,138.16,138.42,49434.0,138.27,138.77,138.16,138.42,49434.0
2023-08-28 13:00:00,138.46,138.67,137.92,137.92,50349.0,138.46,138.67,137.92,137.92,50349.0
2023-08-28 13:30:00,137.96,137.97,137.37,137.54,62544.0,137.96,137.97,137.37,137.54,62544.0
2023-08-28 14:00:00,137.52,137.81,137.3,137.72,50314.0,137.52,137.81,137.3,137.72,50314.0
2023-08-28 14:30:00,137.75,137.75,137.2,137.53,62728.0,137.75,137.75,137.2,137.53,62728.0
2023-08-28 15:00:00,137.54,137.6,136.85,136.96,85828.0,137.54,137.6,136.85,136.96,85828.0
2023-08-28 15:30:00,136.98,137.31,136.68,137.25,154672.0,136.98,137.31,136.68,137.25,154672.0
2023-08-29 09:30:00,139.01,139.17,137.56,138.82,167530.0,139.01,139.17,137.56,138.82,167530.0
2023-08-29 10:00:00,138.82,140.9,138.71,140.41,190606.0,138.82,140.9,138.71,140.41,190606.0
2023-08-29 10:30:00,140.44,141.37,140.41,140.91,184455.0,140.44,141.37,140.41,140.91,184455.0
2023-08-29 11:00:00,140.89,141.42,140.68,140.82,111907.0,140.89,141.42,140.68,140.82,111907.0
2023-08-29 11:30:00,140.76,141.25,140.08,140.65,104645.0,140.76,141.25,140.08,140.65,104645.0
2023-08-29 12:00:00,140.65,140.94,140.3,140.44,60486.0,140.65,140.94,140.3,140.44,60486.0
2023-08-29 12:30:00,140.48,140.89,140.29,140.59,51525.0,140.48,140.89,140.29,140.59,51525.0
2023-08-29 13:00:00,140.51,141.0,140.32,140.9,66704.0,140.51,141.0,140.32,140.9,66704.0
2023-08-29 13:30:00,140.86,141.2,140.63,140.88,121404.0,140.86,141.2,140.63,140.88,121404.0
2023-08-29 14:00:00,140.87,140.95,140.49,140.78,86524.0,140.87,140.95,140.49,140.78,86524.0
2023-08-29 14:30:00,140.75,141.24,140.65,141.0,66986.0,140.75,141.24,140.65,141.0,66986.0
2023-08-29 15:00:00,141.01,141.36,140.76,141.32,67169.0,141.01,141.36,140.76,141.32,67169.0
2023-08-29 15:30:00,141.31,141.36,140.45,140.7,224761.0,141.31,141.36,140.45,140.7,224761.0
2023-08-30 09:30:00,139.22,142.44,139.13,141.68,293775.0,139.22,142.44,139.13,141.68,293775.0
2023-08-30 10:00:00,141.68,141.8,140.64,140.95,105930.0,141.68,141.8,140.64,140.95,105930.0
2023-08-30 10:30:00,141.01,141.93,141.01,141.76,73403.0,141.01,141.93,141.01,141.76,73403.0
2023-08-30 11:00:00,141.71,141.83,141.28,141.36,68401.0,141.71,141.83,141.28,141.36,68401.0
2023-08-30 11:30:00,141.34,148.5,141.3,144.38,1659554.0,141.34,148.5,141.3,144.38,1659554.0
2023-08-30 12:00:00,144.34,145.53,143.92,144.87,359147.0,144.34,145.53,143.92,144.87,359147.0
2023-08-30 12:30:00,144.77,146.6,144.56,146.05,223785.0,144.77,146.6,144.56,146.05,223785.0
2023-08-30 13:00:00,146.09,146.65,145.55,145.61,124160.0,146.09,146.65,145.55,145.61,124160.0
2023-08-30 13:30:00,145.58,146.41,145.06,145.75,143545.0,145.58,146.41,145.06,145.75,143545.0
2023-08-30 14:00:00,145.74,146.45,145.51,145.9,175599.0,145.74,146.45,145.51,145.9,175599.0
2023-08-30 14:30:00,145.95,147.23,145.92,147.05,220190.0,145.95,147.23,145.92,147.05,220190.0
2023-08-30 15:00:00,147.1,147.2,146.07,146.28,193684.0,147.1,147.2,146.07,146.28,193684.0
2023-08-30 15:30:00,146.27,146.78,145.02,145.11,494734.0,146.27,146.78,145.02,145.11,494734.0
2023-08-31 09:30:00,143.1,143.97,142.1,142.73,336551.0,143.1,143.97,142.1,142.73,336551.0
2023-08-31 10:00:00,142.74,143.66,142.09,143.42,137676.0,142.74,143.66,142.09,143.42,137676.0
2023-08-31 10:30:00,143.47,143.74,142.67,142.82,112742.0,143.47,143.74,142.67,142.82,112742.0
2023-08-31 11:00:00,142.87,143.3,142.71,143.09,71958.0,142.87,143.3,142.71,143.09,71958.0
2023-08-31 11:30:00,143.15,143.17,142.29,143.0,80875.0,143.15,143.17,142.29,143.0,80875.0
2023-08-31 12:00:00,142.96,142.99,141.72,142.2,109489.0,142.96,142.99,141.72,142.2,109489.0
2023-08-31 12:30:00,142.28,142.43,141.94,142.34,27442.0,142.28,142.43,141.94,142.34,27442.0
2023-08-31 13:00:00,142.34,142.92,142.33,142.74,23870.0,142.34,142.92,142.33,142.74,23870.0
2023-08-31 13:30:00,142.84,143.09,142.7,143.04,22638.0,142.84,143.09,142.7,143.04,22638.0
2023-08-31 14:00:00,143.06,143.69,143.0,143.6,43937.0,143.06,143.69,143.0,143.6,43937.0
2023-08-31 14:30:00,143.61,143.62,143.13,143.24,32396.0,143.61,143.62,143.13,143.24,32396.0
2023-08-31 15:00:00,143.27,143.8,143.22,143.45,42387.0,143.27,143.8,143.22,143.45,42387.0
2023-08-31 15:30:00,143.46,143.75,142.84,142.84,166610.0,143.46,143.75,142.84,142.84,166610.0
2023-09-01 09:30:00,145.3,146.84,145.17,146.68,320710.0,145.3,146.84,145.17,146.68,320710.0
2023-09-01 10:00:00,146.47,150.5,146.12,150.32,432976.0,146.47,150.5,146.12,150.32,432976.0
2023-09-01 10:30:00,150.3,151.0,149.5,149.56,368539.0,150.3,151.0,149.5,149.56,368539.0
2023-09-01 11:00:00,149.52,149.64,148.45,148.91,325746.0,149.52,149.64,148.45,148.91,325746.0
2023-09-01 11:30:00,148.95,149.03,148.07,148.4,82132.0,148.95,149.03,148.07,148.4,82132.0
2023-09-01 12:00:00,148.3,148.8,148.15,148.24,41446.0,148.3,148.8,148.15,148.24,41446.0
2023-09-01 12:30:00,148.24,148.27,147.62,147.63,37657.0,148.24,148.27,147.62,147.63,37657.0
2023-09-01 13:00:00,147.59,147.66,147.1,147.31,48712.0,147.59,147.66,147.1,147.31,48712.0
2023-09-01 13:30:00,147.3,147.48,147.05,147.18,36985.0,147.3,147.48,147.05,147.18,36985.0
2023-09-01 14:00:00,147.14,147.42,146.52,146.71,55056.0,147.14,147.42,146.52,146.71,55056.0
2023-09-01 14:30:00,146.72,147.21,146.62,147.09,47116.0,146.72,147.21,146.62,147.09,47116.0
2023-09-01 15:00:00,147.11,147.59,146.92,146.98,54555.0,147.11,147.59,146.92,146.98,54555.0
2023-09-01 15:30:00,146.97,146.97,146.16,146.42,173391.0,146.97,146.97,146.16,146.42,173391.0
2023-09-05 09:30:00,143.74,144.58,142.07,142.33,255348.0,143.74,144.58,142.07,142.33,255348.0
2023-09-05 10:00:00,142.26,142.57,141.38,141.59,175610.0,142.26,142.57,141.38,141.59,175610.0
2023-09-05 10:30:00,141.55,142.57,141.55,142.24,129973.0,141.55,142.57,141.55,142.24,129973.0
2023-09-05 11:00:00,142.29,142.8,142.0,142.07,84117.0,142.29,142.8,142.0,142.07,84117.0
2023-09-05 11:30:00,142.1,142.69,141.98,142.36,88730.0,142.1,142.69,141.98,142.36,88730.0
2023-09-05 12:00:00,142.28,143.15,142.27,142.65,51220.0,142.28,143.15,142.27,142.65,51220.0
2023-09-05 12:30:00,142.67,142.72,142.18,142.27,49276.0,142.67,142.72,142.18,142.27,49276.0
2023-09-05 13:00:00,142.27,142.86,142.23,142.63,33277.0,142.27,142.86,142.23,142.63,33277.0
2023-09-05 13:30:00,142.63,142.65,142.32,142.53,18294.0,142.63,142.65,142.32,142.53,18294.0
2023-09-05 14:00:00,142.53,142.91,142.41,142.9,19910.0,142.53,142.91,142.41,142.9,19910.0
2023-09-05 14:30:00,142.93,142.93,142.5,142.75,30849.0,142.93,142.93,142.5,142.75,30849.0
2023-09-05 15:00:00,142.75,142.8,142.5,142.71,29550.0,142.75,142.8,142.5,142.71,29550.0
2023-09-05 15:30:00,142.69,142.92,142.31,142.61,163055.0,142.69,142.92,142.31,142.61,163055.0
2023-09-06 09:30:00,142.15,144.63,141.84,144.0,165317.0,142.15,144.63,141.84,144.0,165317.0
2023-09-06 10:00:00,143.96,144.03,142.69,142.8,69115.0,143.96,144.03,142.69,142.8,69115.0
2023-09-06 10:30:00,142.74,142.93,142.36,142.45,44582.0,142.74,142.93,142.36,142.45,44582.0
2023-09-06 11:00:00,142.48,142.8,142.17,142.47,57923.0,142.48,142.8,142.17,142.47,57923.0
2023-09-06 11:30:00,142.43,142.93,142.39,142.47,30672.0,142.43,142.93,142.39,142.47,30672.0
2023-09-06 12:00:00,142.43,142.44,142.0,142.06,54413.0,142.43,142.44,142.0,142.06,54413.0
2023-09-06 12:30:00,141.85,141.96,141.5,141.81,49483.0,141.85,141.96,141.5,141.81,49483.0
2023-09-06 13:00:00,141.88,142.14,141.62,141.84,15575.0,141.88,142.14,141.62,141.84,15575.0
2023-09-06 13:30:00,141.89,142.31,141.84,142.06,31422.0,141.89,142.31,141.84,142.06,31422.0
2023-09-06 14:00:00,142.23,142.36,142.0,142.25,27207.0,142.23,142.36,142.0,142.25,27207.0
2023-09-06 14:30:00,142.19,142.32,142.05,142.14,21983.0,142.19,142.32,142.05,142.14,21983.0
2023-09-06 15:00:00,142.08,142.39,141.73,141.88,20522.0,142.08,142.39,141.73,141.88,20522.0
2023-09-06 15:30:00,141.9,142.16,141.78,141.84,97977.0,141.9,142.16,141.78,141.84,97977.0
2023-09-07 09:30:00,137.55,137.58,135.46,136.03,267696.0,137.55,137.58,135.46,136.03,267696.0
2023-09-07 10:00:00,135.97,137.59,135.63,137.21,112638.0,135.97,137.59,135.63,137.21,112638.0
2023-09-07 10:30:00,137.21,137.38,136.65,136.92,79760.0,137.21,137.38,136.65,136.92,79760.0
2023-09-07 11:00:00,136.87,137.19,136.33,136.59,63358.0,136.87,137.19,136.33,136.59,63358.0
2023-09-07 11:30:00,136.5,137.04,136.34,136.74,71907.0,136.5,137.04,136.34,136.74,71907.0
2023-09-07 12:00:00,136.9,137.2,136.7,137.07,39543.0,136.9,137.2,136.7,137.07,39543.0
2023-09-07 12:30:00,137.09,137.34,137.02,137.03,22653.0,137.09,137.34,137.02,137.03,22653.0
2023-09-07 13:00:00,137.03,137.72,137.01,137.37,34429.0,137.03,137.72,137.01,137.37,34429.0
2023-09-07 13:30:00,137.43,137.47,136.94,137.08,26762.0,137.43,137.47,136.94,137.08,26762.0
2023-09-07 14:00:00,137.08,137.08,136.61,136.61,25616.0,137.08,137.08,136.61,136.61,25616.0
2023-09-07 14:30:00,136.61,137.28,136.5,137.13,40327.0,136.61,137.28,136.5,137.13,40327.0
2023-09-07 15:00:00,137.09,137.28,136.77,136.83,89001.0,137.09,137.28,136.77,136.83,89001.0
2023-09-07 15:30:00,136.8,137.19,136.51,137.08,266911.0,136.8,137.19,136.51,137.08,266911.0
2023-09-08 09:30:00,136.22,137.58,135.76,136.15,81915.0,136.22,137.58,135.76,136.15,81915.0
2023-09-08 10:00:00,136.15,137.1,136.09,136.91,84982.0,136.15,137.1,136.09,136.91,84982.0
2023-09-08 10:30:00,136.93,136.97,136.03,136.31,30545.0,136.93,136.97,136.03,136.31,30545.0
2023-09-08 11:00:00,136.27,136.62,136.19,136.44,42379.0,136.27,136.62,136.19,136.44,42379.0
2023-09-08 11:30:00,136.54,136.54,136.15,136.22,32962.0,136.54,136.54,136.15,136.22,32962.0
2023-09-08 12:00:00,136.26,136.48,136.17,136.28,36265.0,136.26,136.48,136.17,136.28,36265.0
2023-09-08 12:30:00,136.32,136.33,136.05,136.24,32126.0,136.32,136.33,136.05,136.24,32126.0
2023-09-08 13:00:00,136.18,136.42,136.08,136.35,22718.0,136.18,136.42,136.08,136.35,22718.0
2023-09-08 13:30:00,136.32,136.33,136.07,136.17,35974.0,136.32,136.33,136.07,136.17,35974.0
2023-09-08 14:00:00,136.19,136.25,135.93,136.1,28565.0,136.19,136.25,135.93,136.1,28565.0
2023-09-08 14:30:00,136.12,136.2,135.75,135.92,29871.0,136.12,136.2,135.75,135.92,29871.0
2023-09-08 15:00:00,135.91,135.99,135.65,135.84,85552.0,135.91,135.99,135.65,135.84,85552.0
2023-09-08 15:30:00,135.8,136.0,135.54,135.66,179416.0,135.8,136.0,135.54,135.66,179416.0
2023-09-11 09:30:00,139.21,140.24,137.71,138.23,141343.0,139.21,140.24,137.71,138.23,141343.0
2023-09-11 10:00:00,138.23,138.68,138.14,138.54,35025.0,138.23,138.68,138.14,138.54,35025.0
2023-09-11 10:30:00,138.41,138.54,137.94,138.09,37838.0,138.41,138.54,137.94,138.09,37838.0
2023-09-11 11:00:00,138.09,138.18,137.78,138.18,28290.0,138.09,138.18,137.78,138.18,28290.0
2023-09-11 11:30:00,138.09,138.13,137.87,137.98,22551.0,138.09,138.13,137.87,137.98,22551.0
2023-09-11 12:00:00,137.99,138.35,137.98,138.28,11836.0,137.99,138.35,137.98,138.28,11836.0
2023-09-11 12:30:00,138.28,138.52,138.02,138.39,24436.0,138.28,138.52,138.02,138.39,24436.0
2023-09-11 13:00:00,138.39,138.61,138.18,138.61,14203.0,138.39,138.61,138.18,138.61,14203.0
2023-09-11 13:30:00,138.55,138.98,138.54,138.69,27519.0,138.55,138.98,138.54,138.69,27519.0
2023-09-11 14:00:00,138.69,138.92,138.59,138.75,32803.0,138.69,138.92,138.59,138.75,32803.0
2023-09-11 14:30:00,138.76,138.76,138.23,138.27,23722.0,138.76,138.76,138.23,138.27,23722.0
2023-09-11 15:00:00,138.3,138.37,137.97,138.24,35165.0,138.3,138.37,137.97,138.24,35165.0
2023-09-11 15:30:00,138.25,138.39,138.05,138.14,125443.0,138.25,138.39,138.05,138.14,125443.0
2023-09-12 09:30:00,138.64,140.93,138.5,140.74,177188.0,138.64,140.93,138.5,140.74,177188.0
2023-09-12 10:00:00,140.63,140.65,139.62,139.8,60426.0,140.63,140.65,139.62,139.8,60426.0
2023-09-12 10:30:00,139.77,140.17,139.14,139.41,53248.0,139.77,140.17,139.14,139.41,53248.0
2023-09-12 11:00:00,139.42,139.54,138.72,138.94,34266.0,139.42,139.54,138.72,138.94,34266.0
2023-09-12 11:30:00,138.92,139.29,138.8,139.22,33759.0,138.92,139.29,138.8,139.22,33759.0
2023-09-12 12:00:00,139.3,139.38,139.07,139.33,18713.0,139.3,139.38,139.07,139.33,18713.0
2023-09-12 12:30:00,139.27,139.27,138.71,138.99,19034.0,139.27,139.27,138.71,138.99,19034.0
2023-09-12 13:00:00,138.94,139.55,138.9,139.24,29666.0,138.94,139.55,138.9,139.24,29666.0
2023-09-12 13:30:00,139.18,139.38,138.86,139.0,26945.0,139.18,139.38,138.86,139.0,26945.0
2023-09-12 14:00:00,139.0,139.21,138.83,139.06,20856.0,139.0,139.21,138.83,139.06,20856.0
2023-09-12 14:30:00,139.16,139.16,138.47,138.66,43356.0,139.16,139.16,138.47,138.66,43356.0
2023-09-12 15:00:00,138.66,138.7,138.46,138.55,34574.0,138.66,138.7,138.46,138.55,34574.0
2023-09-12 15:30:00,138.48,138.7,137.89,138.05,184716.0,138.48,138.7,137.89,138.05,184716.0
2023-09-13 09:30:00,137.65,137.84,136.73,137.23,105411.0,137.65,137.84,136.73,137.23,105411.0
2023-09-13 10:00:00,137.3,137.3,136.45,137.17,37378.0,137.3,137.3,136.45,137.17,37378.0
2023-09-13 10:30:00,137.27,137.53,137.14,137.4,35072.0,137.27,137.53,137.14,137.4,35072.0
2023-09-13 11:00:00,137.36,137.87,137.24,137.81,32546.0,137.36,137.87,137.24,137.81,32546.0
2023-09-13 11:30:00,137.8,137.81,137.1,137.39,71197.0,137.8,137.81,137.1,137.39,71197.0
2023-09-13 12:00:00,137.34,137.51,137.09,137.51,15159.0,137.34,137.51,137.09,137.51,15159.0
2023-09-13 12:30:00,137.56,137.63,137.3,137.62,15647.0,137.56,137.63,137.3,137.62,15647.0
2023-09-13 13:00:00,137.56,137.87,137.56,137.79,24102.0,137.56,137.87,137.56,137.79,24102.0
2023-09-13 13:30:00,137.75,137.8,137.63,137.68,19128.0,137.75,137.8,137.63,137.68,19128.0
2023-09-13 14:00:00,137.64,137.81,137.45,137.52,13788.0,137.64,137.81,137.45,137.52,13788.0
2023-09-13 14:30:00,137.55,137.68,137.29,137.34,21569.0,137.55,137.68,137.29,137.34,21569.0
2023-09-13 15:00:00,137.46,137.5,137.31,137.46,23640.0,137.46,137.5,137.31,137.46,23640.0
2023-09-13 15:30:00,137.46,137.75,137.12,137.39,216391.0,137.46,137.75,137.12,137.39,216391.0
2023-09-14 09:30:00,139.32,139.32,137.52,137.85,64316.0,139.32,139.32,137.52,137.85,64316.0
2023-09-14 10:00:00,137.79,137.79,136.95,137.46,30677.0,137.79,137.79,136.95,137.46,30677.0
2023-09-14 10:30:00,137.44,138.48,137.42,137.89,37485.0,137.44,138.48,137.42,137.89,37485.0
2023-09-14 11:00:00,137.93,138.19,137.86,138.13,40867.0,137.93,138.19,137.86,138.13,40867.0
2023-09-14 11:30:00,138.12,138.13,137.81,138.05,27110.0,138.12,138.13,137.81,138.05,27110.0
2023-09-14 12:00:00,138.01,138.2,137.54,137.6,27563.0,138.01,138.2,137.54,137.6,27563.0
2023-09-14 12:30:00,137.64,138.01,137.6,137.97,18948.0,137.64,138.01,137.6,137.97,18948.0
2023-09-14 13:00:00,137.95,138.0,137.6,137.7,14513.0,137.95,138.0,137.6,137.7,14513.0
2023-09-14 13:30:00,137.78,137.79,137.39,137.5,13549.0,137.78,137.79,137.39,137.5,13549.0
2023-09-14 14:00:00,137.48,137.77,137.44,137.66,17064.0,137.48,137.77,137.44,137.66,17064.0
2023-09-14 14:30:00,137.71,137.82,137.31,137.49,26257.0,137.71,137.82,137.31,137.49,26257.0
2023-09-14 15:00:00,137.5,137.73,137.2,137.24,32356.0,137.5,137.73,137.2,137.24,32356.0
2023-09-14 15:30:00,137.26,137.72,137.0,137.06,105487.0,137.26,137.72,137.0,137.06,105487.0
2023-09-15 09:30:00,136.13,136.84,135.59,136.02,56280.0,136.13,136.84,135.59,136.02,56280.0
2023-09-15 10:00:00,136.16,136.49,136.0,136.36,29373.0,136.16,136.49,136.0,136.36,29373.0
2023-09-15 10:30:00,136.37,136.45,135.5,135.71,51721.0,136.37,136.45,135.5,135.71,51721.0
2023-09-15 11:00:00,135.76,136.4,135.54,136.17,28087.0,135.76,136.4,135.54,136.17,28087.0
2023-09-15 11:30:00,136.12,136.63,136.06,136.47,73029.0,136.12,136.63,136.06,136.47,73029.0
2023-09-15 12:00:00,136.48,136.57,135.85,136.11,47819.0,136.48,136.57,135.85,136.11,47819.0
2023-09-15 12:30:00,136.07,136.31,136.0,136.12,29699.0,136.07,136.31,136.0,136.12,29699.0
2023-09-15 13:00:00,136.14,136.14,135.66,135.77,39904.0,136.14,136.14,135.66,135.77,39904.0
2023-09-15 13:30:00,135.69,135.88,135.5,135.76,37820.0,135.69,135.88,135.5,135.76,37820.0
2023-09-15 14:00:00,135.77,135.9,135.56,135.74,26709.0,135.77,135.9,135.56,135.74,26709.0
2023-09-15 14:30:00,135.67,135.89,135.62,135.77,26261.0,135.67,135.89,135.62,135.77,26261.0
2023-09-15 15:00:00,135.75,135.99,135.62,135.84,32948.0,135.75,135.99,135.62,135.84,32948.0
2023-09-15 15:30:00,135.86,135.94,135.59,135.65,88880.0,135.86,135.94,135.59,135.65,88880.0
2023-09-18 09:30:00,134.19,134.46,132.6,133.88,180030.0,134.19,134.46,132.6,133.88,180030.0
2023-09-18 10:00:00,133.75,134.91,133.75,134.56,81527.0,133.75,134.91,133.75,134.56,81527.0
2023-09-18 10:30:00,134.61,134.7,134.04,134.13,69614.0,134.61,134.7,134.04,134.13,69614.0
2023-09-18 11:00:00,134.17,134.37,133.95,134.28,51814.0,134.17,134.37,133.95,134.28,51814.0
2023-09-18 11:30:00,134.29,134.94,134.22,134.63,51742.0,134.29,134.94,134.22,134.63,51742.0
2023-09-18 12:00:00,134.65,134.84,134.12,134.13,27668.0,134.65,134.84,134.12,134.13,27668.0
2023-09-18 12:30:00,134.23,134.32,134.09,134.2,21924.0,134.23,134.32,134.09,134.2,21924.0
2023-09-18 13:00:00,134.26,134.49,134.24,134.28,24097.0,134.26,134.49,134.24,134.28,24097.0
2023-09-18 13:30:00,134.2,134.33,134.09,134.13,23634.0,134.2,134.33,134.09,134.13,23634.0
2023-09-18 14:00:00,134.14,134.3,134.09,134.19,19210.0,134.14,134.3,134.09,134.19,19210.0
2023-09-18 14:30:00,134.19,134.22,133.93,133.99,23555.0,134.19,134.22,133.93,133.99,23555.0
2023-09-18 15:00:00,134.0,134.1,133.75,134.0,38460.0,134.0,134.1,133.75,134.0,38460.0
2023-09-18 15:30:00,134.02,134.11,133.74,133.99,120982.0,134.02,134.11,133.74,133.99,120982.0
2023-09-19 09:30:00,132.72,134.28,132.69,133.58,91199.0,132.72,134.28,132.69,133.58,91199.0
2023-09-19 10:00:00,133.64,133.65,133.08,133.33,34161.0,133.64,133.65,133.08,133.33,34161.0
2023-09-19 10:30:00,133.24,133.38,132.86,133.13,38981.0,133.24,133.38,132.86,133.13,38981.0
2023-09-19 11:00:00,133.16,133.32,132.81,133.18,33026.0,133.16,133.32,132.81,133.18,33026.0
2023-09-19 11:30:00,133.24,133.45,133.03,133.16,24576.0,133.24,133.45,133.03,133.16,24576.0
2023-09-19 12:00:00,133.15,133.15,132.52,132.68,23168.0,133.15,133.15,132.52,132.68,23168.0
2023-09-19 12:30:00,132.58,132.69,132.26,132.64,25101.0,132.58,132.69,132.26,132.64,25101.0
2023-09-19 13:00:00,132.64,132.9,132.6,132.66,25648.0,132.64,132.9,132.6,132.66,25648.0
2023-09-19 13:30:00,132.66,132.86,132.59,132.59,23646.0,132.66,132.86,132.59,132.59,23646.0
2023-09-19 14:00:00,132.64,132.75,132.48,132.56,18836.0,132.64,132.75,132.48,132.56,18836.0
2023-09-19 14:30:00,132.55,132.93,132.52,132.59,33718.0,132.55,132.93,132.52,132.59,33718.0
2023-09-19 15:00:00,132.57,132.71,132.48,132.64,24274.0,132.57,132.71,132.48,132.64,24274.0
2023-09-19 15:30:00,132.59,132.97,132.45,132.49,98959.0,132.59,132.97,132.45,132.49,98959.0
2023-09-20 09:30:00,132.39,132.76,131.91,132.55,87337.0,132.39,132.76,131.91,132.55,87337.0
2023-09-20 10:00:00,132.46,132.6,131.99,132.07,57908.0,132.46,132.6,131.99,132.07,57908.0
2023-09-20 10:30:00,132.05,132.48,131.95,132.34,63890.0,132.05,132.48,131.95,132.34,63890.0
2023-09-20 11:00:00,132.33,132.62,132.17,132.18,40635.0,132.33,132.62,132.17,132.18,40635.0
2023-09-20 11:30:00,132.2,132.4,131.89,131.93,46743.0,132.2,132.4,131.89,131.93,46743.0
2023-09-20 12:00:00,131.94,132.2,131.93,132.15,25626.0,131.94,132.2,131.93,132.15,25626.0
2023-09-20 12:30:00,132.12,132.29,131.76,131.99,31910.0,132.12,132.29,131.76,131.99,31910.0
2023-09-20 13:00:00,132.0,132.09,131.92,132.05,41046.0,132.0,132.09,131.92,132.05,41046.0
2023-09-20 13:30:00,132.01,132.15,131.96,132.01,35949.0,132.01,132.15,131.96,132.01,35949.0
2023-09-20 14:00:00,131.96,132.28,131.75,132.03,46928.0,131.96,132.28,131.75,132.03,46928.0
2023-09-20 14:30:00,132.03,132.46,131.92,131.92,29344.0,132.03,132.46,131.92,131.92,29344.0
2023-09-20 15:00:00,131.95,132.08,131.23,131.61,77522.0,131.95,132.08,131.23,131.61,77522.0
2023-09-20 15:30:00,131.61,131.73,131.17,131.22,156985.0,131.61,131.73,131.17,131.22,156985.0
2023-09-21 09:30:00,127.22,129.09,126.77,128.91,250855.0,127.22,129.09,126.77,128.91,250855.0
2023-09-21 10:00:00,128.99,129.13,128.41,128.44,115635.0,128.99,129.13,128.41,128.44,115635.0
2023-09-21 10:30:00,128.46,128.97,128.19,128.35,72733.0,128.46,128.97,128.19,128.35,72733.0
2023-09-21 11:00:00,128.44,128.51,128.13,128.22,62215.0,128.44,128.51,128.13,128.22,62215.0
2023-09-21 11:30:00,128.19,128.6,128.13,128.56,104283.0,128.19,128.6,128.13,128.56,104283.0
2023-09-21 12:00:00,128.52,128.57,128.3,128.5,49537.0,128.52,128.57,128.3,128.5,49537.0
2023-09-21 12:30:00,128.53,128.53,128.21,128.27,38253.0,128.53,128.53,128.21,128.27,38253.0
2023-09-21 13:00:00,128.26,128.55,128.25,128.42,43180.0,128.26,128.55,128.25,128.42,43180.0
2023-09-21 13:30:00,128.42,128.57,128.32,128.41,42278.0,128.42,128.57,128.32,128.41,42278.0
2023-09-21 14:00:00,128.43,128.5,128.22,128.24,66034.0,128.43,128.5,128.22,128.24,66034.0
2023-09-21 14:30:00,128.24,128.37,128.06,128.17,50579.0,128.24,128.37,128.06,128.17,50579.0
2023-09-21 15:00:00,128.17,128.2,127.93,128.14,73439.0,128.17,128.2,127.93,128.14,73439.0
2023-09-21 15:30:00,128.16,128.66,127.94,127.97,190793.0,128.16,128.66,127.94,127.97,190793.0
2023-09-22 09:30:00,132.21,132.61,131.7,132.49,245284.0,132.21,132.61,131.7,132.49,245284.0
2023-09-22 10:00:00,132.49,132.89,131.98,132.4,61460.0,132.49,132.89,131.98,132.4,61460.0
2023-09-22 10:30:00,132.31,132.8,131.88,132.03,55146.0,132.31,132.8,131.88,132.03,55146.0
2023-09-22 11:00:00,131.99,132.17,131.48,132.0,65135.0,131.99,132.17,131.48,132.0,65135.0
2023-09-22 11:30:00,131.96,132.62,131.94,132.24,64514.0,131.96,132.62,131.94,132.24,64514.0
2023-09-22 12:00:00,132.22,132.36,131.79,132.21,35730.0,132.22,132.36,131.79,132.21,35730.0
2023-09-22 12:30:00,132.18,132.39,132.12,132.37,15722.0,132.18,132.39,132.12,132.37,15722.0
2023-09-22 13:00:00,132.33,132.39,131.99,132.24,25603.0,132.33,132.39,131.99,132.24,25603.0
2023-09-22 13:30:00,132.19,132.39,132.12,132.32,31824.0,132.19,132.39,132.12,132.32,31824.0
2023-09-22 14:00:00,132.32,132.86,132.25,132.78,50832.0,132.32,132.86,132.25,132.78,50832.0
2023-09-22 14:30:00,132.78,132.84,132.41,132.5,25729.0,132.78,132.84,132.41,132.5,25729.0
2023-09-22 15:00:00,132.47,132.73,132.47,132.67,41228.0,132.47,132.73,132.47,132.67,41228.0
2023-09-22 15:30:00,132.68,132.84,132.17,132.36,138988.0,132.68,132.84,132.17,132.36,138988.0
2023-09-25 09:30:00,130.01,131.57,129.86,131.27,180207.0,130.01,131.57,129.86,131.27,180207.0
2023-09-25 10:00:00,131.28,132.07,131.21,132.04,33355.0,131.28,132.07,131.21,132.04,33355.0
2023-09-25 10:30:00,131.98,132.17,131.65,131.99,28162.0,131.98,132.17,131.65,131.99,28162.0
2023-09-25 11:00:00,131.97,132.27,131.89,132.02,24993.0,131.97,132.27,131.89,132.02,24993.0
2023-09-25 11:30:00,131.97,132.18,131.78,131.96,29395.0,131.97,132.18,131.78,131.96,29395.0
2023-09-25 12:00:00,131.99,132.27,131.9,132.21,17618.0,131.99,132.27,131.9,132.21,17618.0
2023-09-25 12:30:00,132.15,132.19,131.86,132.05,12544.0,132.15,132.19,131.86,132.05,12544.0
2023-09-25 13:00:00,132.03,132.36,132.03,132.14,14590.0,132.03,132.36,132.03,132.14,14590.0
2023-09-25 13:30:00,132.13,132.17,131.97,132.02,22715.0,132.13,132.17,131.97,132.02,22715.0
2023-09-25 14:00:00,132.06,132.18,131.97,132.13,16121.0,132.06,132.18,131.97,132.13,16121.0
2023-09-25 14:30:00,132.01,132.19,131.97,132.05,10117.0,132.01,132.19,131.97,132.05,10117.0
2023-09-25 15:00:00,132.02,132.2,131.97,132.07,31946.0,132.02,132.2,131.97,132.07,31946.0
2023-09-25 15:30:00,132.06,132.11,131.75,132.05,52878.0,132.06,132.11,131.75,132.05,52878.0
2023-09-26 09:30:00,132.06,132.6,131.79,131.94,69696.0,132.06,132.6,131.79,131.94,69696.0
2023-09-26 10:00:00,132.04,132.21,131.56,132.05,49749.0,132.04,132.21,131.56,132.05,49749.0
2023-09-26 10:30:00,132.1,132.1,131.74,132.0,41279.0,132.1,132.1,131.74,132.0,41279.0
2023-09-26 11:00:00,131.94,131.94,131.1,131.1,62629.0,131.94,131.94,131.1,131.1,62629.0
2023-09-26 11:30:00,131.11,131.43,131.04,131.18,23376.0,131.11,131.43,131.04,131.18,23376.0
2023-09-26 12:00:00,131.25,131.49,131.07,131.48,14338.0,131.25,131.49,131.07,131.48,14338.0
2023-09-26 12:30:00,131.47,131.47,131.21,131.21,10505.0,131.47,131.47,131.21,131.21,10505.0
2023-09-26 13:00:00,131.2,131.3,130.89,131.01,22532.0,131.2,131.3,130.89,131.01,22532.0
2023-09-26 13:30:00,131.0,131.12,130.77,131.05,25150.0,131.0,131.12,130.77,131.05,25150.0
2023-09-26 14:00:00,131.09,131.1,130.82,130.9,28562.0,131.09,131.1,130.82,130.9,28562.0
2023-09-26 14:30:00,130.92,131.0,130.77,130.98,14925.0,130.92,131.0,130.77,130.98,14925.0
2023-09-26 15:00:00,130.98,131.11,130.83,130.96,37000.0,130.98,131.11,130.83,130.96,37000.0
2023-09-26 15:30:00,130.96,131.22,130.88,131.01,107097.0,130.96,131.22,130.88,131.01,107097.0
2023-09-27 09:30:00,131.25,131.52,130.65,131.06,185961.0,131.25,131.52,130.65,131.06,185961.0
2023-09-27 10:00:00,131.27,131.3,130.45,130.73,50905.0,131.27,131.3,130.45,130.73,50905.0
2023-09-27 10:30:00,130.78,130.95,130.51,130.83,42753.0,130.78,130.95,130.51,130.83,42753.0
2023-09-27 11:00:00,130.81,131.46,130.79,131.37,68744.0,130.81,131.46,130.79,131.37,68744.0
2023-09-27 11:30:00,131.37,131.5,131.02,131.03,45493.0,131.37,131.5,131.02,131.03,45493.0
2023-09-27 12:00:00,131.0,131.0,130.6,130.77,25903.0,131.0,131.0,130.6,130.77,25903.0
2023-09-27 12:30:00,130.74,130.79,130.47,130.53,24211.0,130.74,130.79,130.47,130.53,24211.0
2023-09-27 13:00:00,130.59,130.68,130.2,130.27,22026.0,130.59,130.68,130.2,130.27,22026.0
2023-09-27 13:30:00,130.27,130.61,130.05,130.52,22155.0,130.27,130.61,130.05,130.52,22155.0
2023-09-27 14:00:00,130.51,130.93,130.51,130.93,27617.0,130.51,130.93,130.51,130.93,27617.0
2023-09-27 14:30:00,131.0,131.32,130.98,131.16,29998.0,131.0,131.32,130.98,131.16,29998.0
2023-09-27 15:00:00,131.16,131.74,131.14,131.41,68543.0,131.16,131.74,131.14,131.41,68543.0
2023-09-27 15:30:00,131.38,131.58,131.19,131.56,95350.0,131.38,131.58,131.19,131.56,95350.0
2023-09-28 09:30:00,131.39,131.92,131.01,131.35,91506.0,131.39,131.92,131.01,131.35,91506.0
2023-09-28 10:00:00,131.28,131.62,130.99,131.34,40776.0,131.28,131.62,130.99,131.34,40776.0
2023-09-28 10:30:00,131.4,131.42,131.06,131.26,89017.0,131.4,131.42,131.06,131.26,89017.0
2023-09-28 11:00:00,131.26,132.15,131.19,132.05,129730.0,131.26,132.15,131.19,132.05,129730.0
2023-09-28 11:30:00,132.06,132.48,132.0,132.38,33923.0,132.06,132.48,132.0,132.38,33923.0
2023-09-28 12:00:00,132.38,132.84,132.26,132.55,33328.0,132.38,132.84,132.26,132.55,33328.0
2023-09-28 12:30:00,132.54,132.64,132.33,132.39,13495.0,132.54,132.64,132.33,132.39,13495.0
2023-09-28 13:00:00,132.4,132.6,132.22,132.28,9222.0,132.4,132.6,132.22,132.28,9222.0
2023-09-28 13:30:00,132.27,132.41,131.94,132.22,30953.0,132.27,132.41,131.94,132.22,30953.0
2023-09-28 14:00:00,132.22,132.51,132.16,132.29,10150.0,132.22,132.51,132.16,132.29,10150.0
2023-09-28 14:30:00,132.22,132.31,132.04,132.25,11230.0,132.22,132.31,132.04,132.25,11230.0
2023-09-28 15:00:00,132.33,132.85,132.16,132.84,20080.0,132.33,132.85,132.16,132.84,20080.0
2023-09-28 15:30:00,132.85,132.85,132.11,132.42,55211.0,132.85,132.85,132.11,132.42,55211.0
2023-09-29 09:30:00,135.86,136.53,135.01,136.4,169974.0,135.86,136.53,135.01,136.4,169974.0
2023-09-29 10:00:00,136.26,136.44,135.01,135.13,64225.0,136.26,136.44,135.01,135.13,64225.0
2023-09-29 10:30:00,135.14,135.67,134.91,135.38,77724.0,135.14,135.67,134.91,135.38,77724.0
2023-09-29 11:00:00,135.42,135.75,135.05,135.42,51032.0,135.42,135.75,135.05,135.42,51032.0
2023-09-29 11:30:00,135.42,135.67,135.03,135.51,39743.0,135.42,135.67,135.03,135.51,39743.0
2023-09-29 12:00:00,135.55,136.0,135.42,135.75,38248.0,135.55,136.0,135.42,135.75,38248.0
2023-09-29 12:30:00,135.73,135.95,135.36,135.43,26167.0,135.73,135.95,135.36,135.43,26167.0
2023-09-29 13:00:00,135.44,135.44,134.85,135.18,40012.0,135.44,135.44,134.85,135.18,40012.0
2023-09-29 13:30:00,135.24,135.35,134.95,134.97,30582.0,135.24,135.35,134.95,134.97,30582.0
2023-09-29 14:00:00,135.03,135.26,134.87,134.96,28556.0,135.03,135.26,134.87,134.96,28556.0
2023-09-29 14:30:00,134.94,135.21,134.93,135.06,27675.0,134.94,135.21,134.93,135.06,27675.0
2023-09-29 15:00:00,135.06,135.24,134.61,134.9,59851.0,135.06,135.24,134.61,134.9,59851.0
2023-09-29 15:30:00,134.92,135.04,134.12,134.36,232203.0,134.92,135.04,134.12,134.36,232203.0
2023-10-02 09:30:00,133.32,134.23,132.79,133.06,109060.0,133.32,134.23,132.79,133.06,109060.0
2023-10-02 10:00:00,133.23,133.41,132.02,132.61,48543.0,133.23,133.41,132.02,132.61,48543.0
2023-10-02 10:30:00,132.5,133.06,132.4,132.99,41421.0,132.5,133.06,132.4,132.99,41421.0
2023-10-02 11:00:00,133.02,133.53,132.95,133.15,30123.0,133.02,133.53,132.95,133.15,30123.0
2023-10-02 11:30:00,133.12,133.53,132.99,133.02,67786.0,133.12,133.53,132.99,133.02,67786.0
2023-10-02 12:00:00,133.0,133.0,132.35,132.42,47751.0,133.0,133.0,132.35,132.42,47751.0
2023-10-02 12:30:00,132.39,132.66,132.18,132.33,51470.0,132.39,132.66,132.18,132.33,51470.0
2023-10-02 13:00:00,132.33,132.44,132.1,132.38,43360.0,132.33,132.44,132.1,132.38,43360.0
2023-10-02 13:30:00,132.34,132.42,132.13,132.28,25491.0,132.34,132.42,132.13,132.28,25491.0
2023-10-02 14:00:00,132.24,132.24,131.52,131.61,93111.0,132.24,132.24,131.52,131.61,93111.0
2023-10-02 14:30:00,131.64,131.84,131.3,131.84,87854.0,131.64,131.84,131.3,131.84,87854.0
2023-10-02 15:00:00,131.9,131.93,131.52,131.79,77363.0,131.9,131.93,131.52,131.79,77363.0
2023-10-02 15:30:00,131.83,133.08,131.75,133.06,261991.0,131.83,133.08,131.75,133.06,261991.0
2023-10-03 09:30:00,131.0,131.19,129.96,130.82,210479.0,131.0,131.19,129.96,130.82,210479.0
2023-10-03 10:00:00,130.9,130.9,129.63,129.83,94717.0,130.9,130.9,129.63,129.83,94717.0
2023-10-03 10:30:00,129.84,130.28,129.83,129.88,59789.0,129.84,130.28,129.83,129.88,59789.0
2023-10-03 11:00:00,129.88,130.36,129.73,130.26,67976.0,129.88,130.36,129.73,130.26,67976.0
2023-10-03 11:30:00,130.19,130.47,129.43,129.79,58991.0,130.19,130.47,129.43,129.79,58991.0
2023-10-03 12:00:00,129.77,130.45,129.76,130.41,61574.0,129.77,130.45,129.76,130.41,61574.0
2023-10-03 12:30:00,130.45,130.45,130.23,130.3,25118.0,130.45,130.45,130.23,130.3,25118.0
2023-10-03 13:00:00,130.35,130.46,129.86,129.88,30806.0,130.35,130.46,129.86,129.88,30806.0
2023-10-03 13:30:00,129.89,129.89,129.3,129.36,88443.0,129.89,129.89,129.3,129.36,88443.0
2023-10-03 14:00:00,129.38,129.41,128.89,128.9,70804.0,129.38,129.41,128.89,128.9,70804.0
2023-10-03 14:30:00,128.92,129.3,128.9,129.09,71526.0,128.92,129.3,128.9,129.09,71526.0
2023-10-03 15:00:00,129.09,129.12,128.8,128.9,74196.0,129.09,129.12,128.8,128.9,74196.0
2023-10-03 15:30:00,128.91,129.49,128.82,129.16,264175.0,128.91,129.49,128.82,129.16,264175.0
2023-10-04 09:30:00,127.88,128.31,127.27,127.9,132005.0,127.88,128.31,127.27,127.9,132005.0
2023-10-04 10:00:00,127.83,128.02,126.85,126.95,87187.0,127.83,128.02,126.85,126.95,87187.0
2023-10-04 10:30:00,126.99,127.46,126.74,126.8,56227.0,126.99,127.46,126.74,126.8,56227.0
2023-10-04 11:00:00,126.76,127.75,126.75,127.75,49191.0,126.76,127.75,126.75,127.75,49191.0
2023-10-04 11:30:00,127.74,127.8,127.41,127.65,43595.0,127.74,127.8,127.41,127.65,43595.0
2023-10-04 12:00:00,127.66,127.85,127.39,127.6,37790.0,127.66,127.85,127.39,127.6,37790.0
2023-10-04 12:30:00,127.61,127.68,127.33,127.47,24756.0,127.61,127.68,127.33,127.47,24756.0
2023-10-04 13:00:00,127.48,127.6,127.4,127.56,18240.0,127.48,127.6,127.4,127.56,18240.0
2023-10-04 13:30:00,127.55,127.59,127.33,127.37,27878.0,127.55,127.59,127.33,127.37,27878.0
2023-10-04 14:00:00,127.35,127.44,127.07,127.39,27831.0,127.35,127.44,127.07,127.39,27831.0
2023-10-04 14:30:00,127.38,127.41,127.17,127.3,27581.0,127.38,127.41,127.17,127.3,27581.0
2023-10-04 15:00:00,127.33,127.76,127.27,127.75,55111.0,127.33,127.76,127.27,127.75,55111.0
2023-10-04 15:30:00,127.76,127.93,127.52,127.81,169524.0,127.76,127.93,127.52,127.81,169524.0
2023-10-05 09:30:00,128.0,128.4,127.5,128.31,62420.0,128.0,128.4,127.5,128.31,62420.0
2023-10-05 10:00:00,128.35,128.76,127.96,128.4,75315.0,128.35,128.76,127.96,128.4,75315.0
2023-10-05 10:30:00,128.39,128.78,128.31,128.59,38112.0,128.39,128.78,128.31,128.59,38112.0
2023-10-05 11:00:00,128.57,129.0,128.37,128.92,58951.0,128.57,129.0,128.37,128.92,58951.0
2023-10-05 11:30:00,128.88,129.19,128.82,128.95,34463.0,128.88,129.19,128.82,128.95,34463.0
2023-10-05 12:00:00,129.03,129.27,128.79,129.24,31081.0,129.03,129.27,128.79,129.24,31081.0
2023-10-05 12:30:00,129.28,129.48,129.0,129.23,34492.0,129.28,129.48,129.0,129.23,34492.0
2023-10-05 13:00:00,129.26,129.34,129.03,129.22,27707.0,129.26,129.34,129.03,129.22,27707.0
2023-10-05 13:30:00,129.27,129.48,129.15,129.45,23706.0,129.27,129.48,129.15,129.45,23706.0
2023-10-05 14:00:00,129.44,129.62,129.09,129.26,34676.0,129.44,129.62,129.09,129.26,34676.0
2023-10-05 14:30:00,129.3,129.68,129.25,129.59,44782.0,129.3,129.68,129.25,129.59,44782.0
2023-10-05 15:00:00,129.63,129.68,129.19,129.41,51843.0,129.63,129.68,129.19,129.41,51843.0
2023-10-05 15:30:00,129.41,130.14,129.39,130.13,180959.0,129.41,130.14,129.39,130.13,180959.0
2023-10-06 09:30:00,129.37,131.33,129.37,131.2,145286.0,129.37,131.33,129.37,131.2,145286.0
2023-10-06 10:00:00,130.97,131.95,130.62,131.94,57597.0,130.97,131.95,130.62,131.94,57597.0
2023-10-06 10:30:00,131.93,132.66,131.92,132.53,146202.0,131.93,132.66,131.92,132.53,146202.0
2023-10-06 11:00:00,132.52,133.98,132.52,133.7,101412.0,132.52,133.98,132.52,133.7,101412.0
2023-10-06 11:30:00,133.71,134.77,133.71,134.73,114883.0,133.71,134.77,133.71,134.73,114883.0
2023-10-06 12:00:00,134.75,134.94,134.03,134.25,49463.0,134.75,134.94,134.03,134.25,49463.0
2023-10-06 12:30:00,134.25,134.48,134.08,134.34,22211.0,134.25,134.48,134.08,134.34,22211.0
2023-10-06 13:00:00,134.35,134.48,134.05,134.47,35926.0,134.35,134.48,134.05,134.47,35926.0
2023-10-06 13:30:00,134.49,134.81,134.32,134.67,40080.0,134.49,134.81,134.32,134.67,40080.0
2023-10-06 14:00:00,134.66,134.92,134.6,134.92,24060.0,134.66,134.92,134.6,134.92,24060.0
2023-10-06 14:30:00,134.91,134.96,134.6,134.67,25579.0,134.91,134.96,134.6,134.67,25579.0
2023-10-06 15:00:00,134.69,135.2,134.64,135.15,76266.0,134.69,135.2,134.64,135.15,76266.0
2023-10-06 15:30:00,135.16,135.29,134.54,134.81,165551.0,135.16,135.29,134.54,134.81,165551.0
2023-10-09 09:30:00,132.01,132.96,132.0,132.77,76832.0,132.01,132.96,132.0,132.77,76832.0
2023-10-09 10:00:00,132.87,132.87,132.2,132.47,18927.0,132.87,132.87,132.2,132.47,18927.0
2023-10-09 10:30:00,132.55,132.61,132.0,132.25,53358.0,132.55,132.61,132.0,132.25,53358.0
2023-10-09 11:00:00,132.28,133.0,132.24,132.9,20948.0,132.28,133.0,132.24,132.9,20948.0
2023-10-09 11:30:00,132.88,133.36,132.65,133.23,37346.0,132.88,133.36,132.65,133.23,37346.0
2023-10-09 12:00:00,133.29,133.48,133.14,133.2,29069.0,133.29,133.48,133.14,133.2,29069.0
2023-10-09 12:30:00,133.15,133.15,132.91,132.99,16447.0,133.15,133.15,132.91,132.99,16447.0
2023-10-09 13:00:00,133.08,133.25,132.68,133.25,24440.0,133.08,133.25,132.68,133.25,24440.0
2023-10-09 13:30:00,133.25,133.59,133.22,133.52,17206.0,133.25,133.59,133.22,133.52,17206.0
2023-10-09 14:00:00,133.49,133.72,133.42,133.47,17310.0,133.49,133.72,133.42,133.47,17310.0
2023-10-09 14:30:00,133.47,133.69,133.32,133.61,25064.0,133.47,133.69,133.32,133.61,25064.0
2023-10-09 15:00:00,133.54,133.66,133.46,133.51,24397.0,133.54,133.66,133.46,133.51,24397.0
2023-10-09 15:30:00,133.54,133.65,133.33,133.55,101805.0,133.54,133.65,133.33,133.55,101805.0
2023-10-10 09:30:00,133.61,134.89,133.36,134.48,137797.0,133.61,134.89,133.36,134.48,137797.0
2023-10-10 10:00:00,134.49,135.46,134.45,135.11,107585.0,134.49,135.46,134.45,135.11,107585.0
2023-10-10 10:30:00,135.14,135.45,134.56,134.69,72603.0,135.14,135.45,134.56,134.69,72603.0
2023-10-10 11:00:00,134.71,135.15,134.63,134.75,75626.0,134.71,135.15,134.63,134.75,75626.0
2023-10-10 11:30:00,134.78,135.18,134.62,134.99,62637.0,134.78,135.18,134.62,134.99,62637.0
2023-10-10 12:00:00,135.06,135.11,134.87,134.94,20325.0,135.06,135.11,134.87,134.94,20325.0
2023-10-10 12:30:00,134.97,135.13,134.77,134.89,26379.0,134.97,135.13,134.77,134.89,26379.0
2023-10-10 13:00:00,134.9,135.19,134.63,135.11,40715.0,134.9,135.19,134.63,135.11,40715.0
2023-10-10 13:30:00,135.14,135.69,134.98,135.63,71914.0,135.14,135.69,134.98,135.63,71914.0
2023-10-10 14:00:00,135.62,135.68,135.11,135.19,27248.0,135.62,135.68,135.11,135.19,27248.0
2023-10-10 14:30:00,135.19,135.65,135.12,135.3,34742.0,135.19,135.65,135.12,135.3,34742.0
2023-10-10 15:00:00,135.28,135.43,135.1,135.29,30502.0,135.28,135.43,135.1,135.29,30502.0
2023-10-10 15:30:00,135.29,135.49,134.62,134.67,180227.0,135.29,135.49,134.62,134.67,180227.0
2023-10-11 09:30:00,135.45,135.85,134.58,135.09,153716.0,135.45,135.85,134.58,135.09,153716.0
2023-10-11 10:00:00,135.09,135.33,134.13,134.6,238411.0,135.09,135.33,134.13,134.6,238411.0
2023-10-11 10:30:00,134.58,134.6,134.08,134.27,83949.0,134.58,134.6,134.08,134.27,83949.0
2023-10-11 11:00:00,134.3,134.9,134.24,134.45,126741.0,134.3,134.9,134.24,134.45,126741.0
2023-10-11 11:30:00,134.46,134.53,133.86,134.07,63305.0,134.46,134.53,133.86,134.07,63305.0
2023-10-11 12:00:00,134.0,134.11,133.01,133.4,56759.0,134.0,134.11,133.01,133.4,56759.0
2023-10-11 12:30:00,133.39,133.57,133.14,133.29,59886.0,133.39,133.57,133.14,133.29,59886.0
2023-10-11 13:00:00,133.33,133.5,133.2,133.31,34043.0,133.33,133.5,133.2,133.31,34043.0
2023-10-11 13:30:00,133.31,133.53,133.11,133.53,38622.0,133.31,133.53,133.11,133.53,38622.0
2023-10-11 14:00:00,133.53,133.88,133.46,133.56,48337.0,133.53,133.88,133.46,133.56,48337.0
2023-10-11 14:30:00,133.59,133.88,133.57,133.7,40860.0,133.59,133.88,133.57,133.7,40860.0
2023-10-11 15:00:00,133.7,134.06,133.54,133.98,53169.0,133.7,134.06,133.54,133.98,53169.0
2023-10-11 15:30:00,133.98,134.2,133.74,134.1,204944.0,133.98,134.2,133.74,134.1,204944.0
2023-10-12 09:30:00,133.62,134.04,131.38,131.38,126028.0,133.62,134.04,131.38,131.38,126028.0
2023-10-12 10:00:00,131.25,131.64,129.8,129.84,178960.0,131.25,131.64,129.8,129.84,178960.0
2023-10-12 10:30:00,129.81,130.0,128.95,129.17,101270.0,129.81,130.0,128.95,129.17,101270.0
2023-10-12 11:00:00,129.17,129.24,128.56,129.1,162314.0,129.17,129.24,128.56,129.1,162314.0
2023-10-12 11:30:00,129.1,129.11,128.51,128.74,141167.0,129.1,129.11,128.51,128.74,141167.0
2023-10-12 12:00:00,128.72,128.97,128.19,128.47,145533.0,128.72,128.97,128.19,128.47,145533.0
2023-10-12 12:30:00,128.42,128.59,128.24,128.4,54919.0,128.42,128.59,128.24,128.4,54919.0
2023-10-12 13:00:00,128.38,128.42,127.61,127.98,94364.0,128.38,128.42,127.61,127.98,94364.0
2023-10-12 13:30:00,127.93,128.29,127.7,127.73,57097.0,127.93,128.29,127.7,127.73,57097.0
2023-10-12 14:00:00,127.74,127.97,127.21,127.88,77343.0,127.74,127.97,127.21,127.88,77343.0
2023-10-12 14:30:00,127.88,127.91,127.15,127.31,87589.0,127.88,127.91,127.15,127.31,87589.0
2023-10-12 15:00:00,127.34,127.7,127.23,127.66,66633.0,127.34,127.7,127.23,127.66,66633.0
2023-10-12 15:30:00,127.64,128.38,127.57,128.07,238830.0,127.64,128.38,127.57,128.07,238830.0
2023-10-13 09:30:00,126.93,127.92,126.23,127.2,272516.0,126.93,127.92,126.23,127.2,272516.0
2023-10-13 10:00:00,127.16,127.32,126.37,126.41,199679.0,127.16,127.32,126.37,126.41,199679.0
2023-10-13 10:30:00,126.33,126.67,126.04,126.32,120894.0,126.33,126.67,126.04,126.32,120894.0
2023-10-13 11:00:00,126.32,126.33,125.4,125.58,132039.0,126.32,126.33,125.4,125.58,132039.0
2023-10-13 11:30:00,125.54,125.8,125.03,125.03,95020.0,125.54,125.8,125.03,125.03,95020.0
2023-10-13 12:00:00,125.02,125.48,124.87,125.17,66992.0,125.02,125.48,124.87,125.17,66992.0
2023-10-13 12:30:00,125.16,125.34,124.93,124.98,53179.0,125.16,125.34,124.93,124.98,53179.0
2023-10-13 13:00:00,124.95,125.04,124.61,124.73,69035.0,124.95,125.04,124.61,124.73,69035.0
2023-10-13 13:30:00,124.78,125.17,124.58,124.95,43726.0,124.78,125.17,124.58,124.95,43726.0
2023-10-13 14:00:00,124.99,125.22,124.91,125.2,46846.0,124.99,125.22,124.91,125.2,46846.0
2023-10-13 14:30:00,125.23,125.48,125.1,125.41,35079.0,125.23,125.48,125.1,125.41,35079.0
2023-10-13 15:00:00,125.41,125.74,125.21,125.33,72968.0,125.41,125.74,125.21,125.33,72968.0
2023-10-13 15:30:00,125.33,125.56,125.14,125.14,216654.0,125.33,125.56,125.14,125.14,216654.0
2023-10-16 09:30:00,123.7,124.26,121.67,123.59,327621.0,123.7,124.26,121.67,123.59,327621.0
2023-10-16 10:00:00,123.61,124.88,123.5,124.88,124715.0,123.61,124.88,123.5,124.88,124715.0
2023-10-16 10:30:00,124.88,125.1,124.15,124.47,114768.0,124.88,125.1,124.15,124.47,114768.0
2023-10-16 11:00:00,124.5,124.65,123.69,124.54,166496.0,124.5,124.65,123.69,124.54,166496.0
2023-10-16 11:30:00,124.56,124.68,124.08,124.13,80965.0,124.56,124.68,124.08,124.13,80965.0
2023-10-16 12:00:00,124.11,124.7,123.94,124.6,73516.0,124.11,124.7,123.94,124.6,73516.0
2023-10-16 12:30:00,124.61,124.72,124.48,124.68,48036.0,124.61,124.72,124.48,124.68,48036.0
2023-10-16 13:00:00,124.7,124.95,124.0,124.28,112733.0,124.7,124.95,124.0,124.28,112733.0
2023-10-16 13:30:00,124.22,124.63,124.1,124.37,123715.0,124.22,124.63,124.1,124.37,123715.0
2023-10-16 14:00:00,124.38,124.6,124.11,124.11,85918.0,124.38,124.6,124.11,124.11,85918.0
2023-10-16 14:30:00,124.11,124.66,124.06,124.66,80925.0,124.11,124.66,124.06,124.66,80925.0
2023-10-16 15:00:00,124.64,124.91,124.36,124.83,95338.0,124.64,124.91,124.36,124.83,95338.0
2023-10-16 15:30:00,124.84,125.02,124.46,124.9,284467.0,124.84,125.02,124.46,124.9,284467.0
2023-10-17 09:30:00,121.38,122.56,120.89,121.2,479906.0,121.38,122.56,120.89,121.2,479906.0
2023-10-17 10:00:00,121.19,121.66,120.36,121.36,313481.0,121.19,121.66,120.36,121.36,313481.0
2023-10-17 10:30:00,121.38,121.42,120.25,120.35,237868.0,121.38,121.42,120.25,120.35,237868.0
2023-10-17 11:00:00,120.37,120.62,119.91,120.13,239419.0,120.37,120.62,119.91,120.13,239419.0
2023-10-17 11:30:00,120.14,120.61,120.03,120.49,176799.0,120.14,120.61,120.03,120.49,176799.0
2023-10-17 12:00:00,120.48,120.58,119.94,120.23,192847.0,120.48,120.58,119.94,120.23,192847.0
2023-10-17 12:30:00,120.23,120.26,119.49,119.6,185490.0,120.23,120.26,119.49,119.6,185490.0
2023-10-17 13:00:00,119.58,119.78,119.39,119.78,125810.0,119.58,119.78,119.39,119.78,125810.0
2023-10-17 13:30:00,119.78,119.78,119.2,119.26,110838.0,119.78,119.78,119.2,119.26,110838.0
2023-10-17 14:00:00,119.26,119.56,119.12,119.28,100516.0,119.26,119.56,119.12,119.28,100516.0
2023-10-17 14:30:00,119.25,119.48,119.01,119.33,128045.0,119.25,119.48,119.01,119.33,128045.0
2023-10-17 15:00:00,119.36,119.85,119.33,119.81,121119.0,119.36,119.85,119.33,119.81,121119.0
2023-10-17 15:30:00,119.78,119.88,119.57,119.74,393409.0,119.78,119.88,119.57,119.74,393409.0
2023-10-18 09:30:00,117.22,117.47,116.22,116.34,484279.0,117.22,117.47,116.22,116.34,484279.0
2023-10-18 10:00:00,116.34,116.65,116.04,116.46,248274.0,116.34,116.65,116.04,116.46,248274.0
2023-10-18 10:30:00,116.45,116.45,115.05,115.3,303832.0,116.45,116.45,115.05,115.3,303832.0
2023-10-18 11:00:00,115.28,116.2,115.22,115.86,257592.0,115.28,116.2,115.22,115.86,257592.0
2023-10-18 11:30:00,115.85,115.85,115.06,115.13,150422.0,115.85,115.85,115.06,115.13,150422.0
2023-10-18 12:00:00,115.15,115.36,114.82,115.03,126962.0,115.15,115.36,114.82,115.03,126962.0
2023-10-18 12:30:00,115.04,115.16,114.8,114.95,62297.0,115.04,115.16,114.8,114.95,62297.0
2023-10-18 13:00:00,114.91,115.38,114.8,114.98,98187.0,114.91,115.38,114.8,114.98,98187.0
2023-10-18 13:30:00,114.98,115.08,114.51,114.9,82726.0,114.98,115.08,114.51,114.9,82726.0
2023-10-18 14:00:00,114.89,115.07,114.62,114.82,81285.0,114.89,115.07,114.62,114.82,81285.0
2023-10-18 14:30:00,114.8,115.0,114.2,114.35,136545.0,114.8,115.0,114.2,114.35,136545.0
2023-10-18 15:00:00,114.39,114.8,114.18,114.47,112902.0,114.39,114.8,114.18,114.47,112902.0
2023-10-18 15:30:00,114.48,114.83,114.29,114.71,506121.0,114.48,114.83,114.29,114.71,506121.0
2023-10-19 09:30:00,111.85,112.91,111.0,111.55,484944.0,111.85,112.91,111.0,111.55,484944.0
2023-10-19 10:00:00,111.56,111.56,109.28,109.57,436355.0,111.56,111.56,109.28,109.57,436355.0
2023-10-19 10:30:00,109.56,110.2,109.32,109.48,263076.0,109.56,110.2,109.32,109.48,263076.0
2023-10-19 11:00:00,109.48,109.88,108.97,109.35,389113.0,109.48,109.88,108.97,109.35,389113.0
2023-10-19 11:30:00,109.38,109.55,108.76,108.81,198674.0,109.38,109.55,108.76,108.81,198674.0
2023-10-19 12:00:00,108.77,109.42,108.21,108.37,280265.0,108.77,109.42,108.21,108.37,280265.0
2023-10-19 12:30:00,108.36,109.05,107.6,109.02,238796.0,108.36,109.05,107.6,109.02,238796.0
2023-10-19 13:00:00,109.05,109.75,109.0,109.29,157582.0,109.05,109.75,109.0,109.29,157582.0
2023-10-19 13:30:00,109.29,109.45,108.16,108.67,213629.0,109.29,109.45,108.16,108.67,213629.0
2023-10-19 14:00:00,108.69,108.99,108.57,108.61,70113.0,108.69,108.99,108.57,108.61,70113.0
2023-10-19 14:30:00,108.59,108.59,107.84,108.04,130607.0,108.59,108.59,107.84,108.04,130607.0
2023-10-19 15:00:00,108.06,108.31,107.77,107.99,146176.0,108.06,108.31,107.77,107.99,146176.0
2023-10-19 15:30:00,108.04,108.36,107.45,107.84,516016.0,108.04,108.36,107.45,107.84,516016.0
2023-10-20 09:30:00,105.94,107.89,105.37,107.58,330810.0,105.94,107.89,105.37,107.58,330810.0
2023-10-20 10:00:00,107.58,108.3,106.91,106.91,217362.0,107.58,108.3,106.91,106.91,217362.0
2023-10-20 10:30:00,106.96,107.44,106.56,106.71,109381.0,106.96,107.44,106.56,106.71,109381.0
2023-10-20 11:00:00,106.74,106.84,105.95,106.19,129526.0,106.74,106.84,105.95,106.19,129526.0
2023-10-20 11:30:00,106.14,106.14,105.7,105.97,129727.0,106.14,106.14,105.7,105.97,129727.0
2023-10-20 12:00:00,105.99,106.23,105.58,105.98,79046.0,105.99,106.23,105.58,105.98,79046.0
2023-10-20 12:30:00,106.02,106.22,105.81,106.07,107403.0,106.02,106.22,105.81,106.07,107403.0
2023-10-20 13:00:00,106.09,106.57,105.94,106.37,101355.0,106.09,106.57,105.94,106.37,101355.0
2023-10-20 13:30:00,106.36,106.38,105.71,105.83,79518.0,106.36,106.38,105.71,105.83,79518.0
2023-10-20 14:00:00,105.85,105.98,105.6,105.63,90956.0,105.85,105.98,105.6,105.63,90956.0
2023-10-20 14:30:00,105.66,106.1,105.6,106.0,68821.0,105.66,106.1,105.6,106.0,68821.0
2023-10-20 15:00:00,106.03,106.19,105.9,106.14,110010.0,106.03,106.19,105.9,106.14,110010.0
2023-10-20 15:30:00,106.12,106.6,106.04,106.46,438071.0,106.12,106.6,106.04,106.46,438071.0
2023-10-23 09:30:00,105.73,106.38,104.57,105.73,199177.0,105.73,106.38,104.57,105.73,199177.0
2023-10-23 10:00:00,105.7,106.73,105.1,106.28,123044.0,105.7,106.73,105.1,106.28,123044.0
2023-10-23 10:30:00,106.35,106.95,106.34,106.53,63992.0,106.35,106.95,106.34,106.53,63992.0
2023-10-23 11:00:00,106.62,107.12,106.56,107.0,68128.0,106.62,107.12,106.56,107.0,68128.0
2023-10-23 11:30:00,107.01,107.43,106.83,107.02,87542.0,107.01,107.43,106.83,107.02,87542.0
2023-10-23 12:00:00,107.03,107.17,106.86,106.98,45980.0,107.03,107.17,106.86,106.98,45980.0
2023-10-23 12:30:00,107.02,107.74,106.92,107.74,76222.0,107.02,107.74,106.92,107.74,76222.0
2023-10-23 13:00:00,107.8,108.12,107.55,108.03,183570.0,107.8,108.12,107.55,108.03,183570.0
2023-10-23 13:30:00,108.0,108.21,107.92,108.04,89362.0,108.0,108.21,107.92,108.04,89362.0
2023-10-23 14:00:00,108.0,108.12,107.87,107.87,67001.0,108.0,108.12,107.87,107.87,67001.0
2023-10-23 14:30:00,107.86,107.97,107.69,107.74,56025.0,107.86,107.97,107.69,107.74,56025.0
2023-10-23 15:00:00,107.72,107.88,107.5,107.56,108700.0,107.72,107.88,107.5,107.56,108700.0
2023-10-23 15:30:00,107.54,107.56,107.24,107.41,203413.0,107.54,107.56,107.24,107.41,203413.0
2023-10-24 09:30:00,107.82,111.2,107.76,111.14,315625.0,107.82,111.2,107.76,111.14,315625.0
2023-10-24 10:00:00,111.17,111.93,110.83,111.7,253435.0,111.17,111.93,110.83,111.7,253435.0
2023-10-24 10:30:00,111.75,112.21,111.46,112.0,214323.0,111.75,112.21,111.46,112.0,214323.0
2023-10-24 11:00:00,111.97,112.22,111.61,111.76,137819.0,111.97,112.22,111.61,111.76,137819.0
2023-10-24 11:30:00,111.75,112.15,111.64,112.09,79805.0,111.75,112.15,111.64,112.09,79805.0
2023-10-24 12:00:00,112.16,112.25,111.54,111.63,82759.0,112.16,112.25,111.54,111.63,82759.0
2023-10-24 12:30:00,111.61,111.8,111.45,111.62,89418.0,111.61,111.8,111.45,111.62,89418.0
2023-10-24 13:00:00,111.61,112.17,111.57,112.17,65728.0,111.61,112.17,111.57,112.17,65728.0
2023-10-24 13:30:00,112.16,112.34,112.01,112.09,61401.0,112.16,112.34,112.01,112.09,61401.0
2023-10-24 14:00:00,112.11,112.4,112.09,112.3,61832.0,112.11,112.4,112.09,112.3,61832.0
2023-10-24 14:30:00,112.35,112.45,111.98,112.01,64760.0,112.35,112.45,111.98,112.01,64760.0
2023-10-24 15:00:00,112.0,112.14,111.49,111.55,133726.0,112.0,112.14,111.49,111.55,133726.0
2023-10-24 15:30:00,111.56,111.61,111.17,111.44,411471.0,111.56,111.61,111.17,111.44,411471.0
2023-10-25 09:30:00,109.2,109.25,107.37,108.1,198360.0,109.2,109.25,107.37,108.1,198360.0
2023-10-25 10:00:00,108.07,108.22,107.76,108.22,86953.0,108.07,108.22,107.76,108.22,86953.0
2023-10-25 10:30:00,108.2,109.12,108.19,108.85,66781.0,108.2,109.12,108.19,108.85,66781.0
2023-10-25 11:00:00,108.87,109.49,108.44,108.58,70863.0,108.87,109.49,108.44,108.58,70863.0
2023-10-25 11:30:00,108.52,108.56,107.97,108.07,73731.0,108.52,108.56,107.97,108.07,73731.0
2023-10-25 12:00:00,108.02,108.69,107.93,108.61,43259.0,108.02,108.69,107.93,108.61,43259.0
2023-10-25 12:30:00,108.63,108.72,108.4,108.42,27019.0,108.63,108.72,108.4,108.42,27019.0
2023-10-25 13:00:00,108.42,108.57,108.13,108.22,41802.0,108.42,108.57,108.13,108.22,41802.0
2023-10-25 13:30:00,108.17,108.18,107.6,107.94,44088.0,108.17,108.18,107.6,107.94,44088.0
2023-10-25 14:00:00,108.01,108.09,107.88,107.89,44835.0,108.01,108.09,107.88,107.89,44835.0
2023-10-25 14:30:00,107.9,108.16,107.83,107.98,36198.0,107.9,108.16,107.83,107.98,36198.0
2023-10-25 15:00:00,107.99,108.03,107.7,107.76,77409.0,107.99,108.03,107.7,107.76,77409.0
2023-10-25 15:30:00,107.77,108.06,107.76,107.96,197303.0,107.77,108.06,107.76,107.96,197303.0
2023-10-26 09:30:00,107.86,108.95,107.64,108.03,133993.0,107.86,108.95,107.64,108.03,133993.0
2023-10-26 10:00:00,108.06,108.35,107.26,108.26,68021.0,108.06,108.35,107.26,108.26,68021.0
2023-10-26 10:30:00,108.26,109.18,107.94,108.88,87799.0,108.26,109.18,107.94,108.88,87799.0
2023-10-26 11:00:00,108.81,109.08,108.29,108.38,69643.0,108.81,109.08,108.29,108.38,69643.0
2023-10-26 11:30:00,108.38,109.1,108.3,108.91,53400.0,108.38,109.1,108.3,108.91,53400.0
2023-10-26 12:00:00,108.9,108.9,108.28,108.62,75741.0,108.9,108.9,108.28,108.62,75741.0
2023-10-26 12:30:00,108.62,108.62,108.22,108.34,27131.0,108.62,108.62,108.22,108.34,27131.0
2023-10-26 13:00:00,108.33,108.89,108.17,108.7,52401.0,108.33,108.89,108.17,108.7,52401.0
2023-10-26 13:30:00,108.69,109.05,108.56,108.98,42918.0,108.69,109.05,108.56,108.98,42918.0
2023-10-26 14:00:00,108.98,109.01,108.84,108.99,21935.0,108.98,109.01,108.84,108.99,21935.0
2023-10-26 14:30:00,109.01,109.17,108.91,108.92,26640.0,109.01,109.17,108.91,108.92,26640.0
2023-10-26 15:00:00,108.97,109.06,108.54,108.65,60974.0,108.97,109.06,108.54,108.65,60974.0
2023-10-26 15:30:00,108.62,108.71,108.2,108.66,181465.0,108.62,108.71,108.2,108.66,181465.0
2023-10-27 09:30:00,110.1,110.68,107.74,107.97,164480.0,110.1,110.68,107.74,107.97,164480.0
2023-10-27 10:00:00,107.88,108.18,107.35,107.38,58317.0,107.88,108.18,107.35,107.38,58317.0
2023-10-27 10:30:00,107.32,107.56,107.18,107.37,104676.0,107.32,107.56,107.18,107.37,104676.0
2023-10-27 11:00:00,107.38,107.72,107.27,107.58,102768.0,107.38,107.72,107.27,107.58,102768.0
2023-10-27 11:30:00,107.51,107.52,107.0,107.28,63538.0,107.51,107.52,107.0,107.28,63538.0
2023-10-27 12:00:00,107.16,107.27,106.9,107.06,38929.0,107.16,107.27,106.9,107.06,38929.0
2023-10-27 12:30:00,107.07,107.4,107.01,107.29,25172.0,107.07,107.4,107.01,107.29,25172.0
2023-10-27 13:00:00,107.29,107.48,106.92,107.0,42640.0,107.29,107.48,106.92,107.0,42640.0
2023-10-27 13:30:00,107.01,107.1,106.74,106.85,54934.0,107.01,107.1,106.74,106.85,54934.0
2023-10-27 14:00:00,106.88,107.0,106.7,106.78,49020.0,106.88,107.0,106.7,106.78,49020.0
2023-10-27 14:30:00,106.79,107.15,106.76,106.88,39262.0,106.79,107.15,106.76,106.88,39262.0
2023-10-27 15:00:00,106.87,107.08,106.83,106.94,54671.0,106.87,107.08,106.83,106.94,54671.0
2023-10-27 15:30:00,106.95,107.19,106.89,107.05,160915.0,106.95,107.19,106.89,107.05,160915.0
2023-10-30 09:30:00,109.36,109.36,107.61,107.72,170886.0,109.36,109.36,107.61,107.72,170886.0
2023-10-30 10:00:00,107.76,107.86,106.0,106.21,164497.0,107.76,107.86,106.0,106.21,164497.0
2023-10-30 10:30:00,106.17,106.35,105.55,106.13,175224.0,106.17,106.35,105.55,106.13,175224.0
2023-10-30 11:00:00,106.16,106.59,105.85,106.36,70187.0,106.16,106.59,105.85,106.36,70187.0
2023-10-30 11:30:00,106.42,106.45,105.83,105.85,74202.0,106.42,106.45,105.83,105.85,74202.0
2023-10-30 12:00:00,105.87,105.87,105.38,105.51,131305.0,105.87,105.87,105.38,105.51,131305.0
2023-10-30 12:30:00,105.52,105.9,105.34,105.6,47957.0,105.52,105.9,105.34,105.6,47957.0
2023-10-30 13:00:00,105.59,105.9,105.34,105.84,35229.0,105.59,105.9,105.34,105.84,35229.0
2023-10-30 13:30:00,105.85,106.57,105.74,106.36,123883.0,105.85,106.57,105.74,106.36,123883.0
2023-10-30 14:00:00,106.36,106.59,106.18,106.22,69130.0,106.36,106.59,106.18,106.22,69130.0
2023-10-30 14:30:00,106.23,106.69,106.23,106.51,46973.0,106.23,106.69,106.23,106.51,46973.0
2023-10-30 15:00:00,106.54,106.78,106.47,106.59,70304.0,106.54,106.78,106.47,106.59,70304.0
2023-10-30 15:30:00,106.6,106.92,105.95,106.16,486859.0,106.6,106.92,105.95,106.16,486859.0
2023-10-31 09:30:00,104.94,105.38,104.38,104.47,121024.0,104.94,105.38,104.38,104.47,121024.0
2023-10-31 10:00:00,104.55,105.33,103.94,104.65,131066.0,104.55,105.33,103.94,104.65,131066.0
2023-10-31 10:30:00,104.65,104.72,104.34,104.41,52931.0,104.65,104.72,104.34,104.41,52931.0
2023-10-31 11:00:00,104.46,104.5,103.75,103.83,98935.0,104.46,104.5,103.75,103.83,98935.0
2023-10-31 11:30:00,103.82,104.08,103.37,103.73,88043.0,103.82,104.08,103.37,103.73,88043.0
2023-10-31 12:00:00,103.72,103.89,103.43,103.48,79455.0,103.72,103.89,103.43,103.48,79455.0
2023-10-31 12:30:00,103.49,104.01,103.46,103.83,50333.0,103.49,104.01,103.46,103.83,50333.0
2023-10-31 13:00:00,103.83,104.03,103.8,103.95,35867.0,103.83,104.03,103.8,103.95,35867.0
2023-10-31 13:30:00,103.97,104.16,103.84,103.97,33823.0,103.97,104.16,103.84,103.97,33823.0
2023-10-31 14:00:00,104.02,104.21,103.94,103.95,35899.0,104.02,104.21,103.94,103.95,35899.0
2023-10-31 14:30:00,103.92,104.45,103.85,104.31,85385.0,103.92,104.45,103.85,104.31,85385.0
2023-10-31 15:00:00,104.37,105.0,104.33,104.99,78083.0,104.37,105.0,104.33,104.99,78083.0
2023-10-31 15:30:00,104.97,105.13,104.72,104.99,180071.0,104.97,105.13,104.72,104.99,180071.0
2023-11-01 09:30:00,104.08,104.5,103.39,103.65,66462.0,104.08,104.5,103.39,103.65,66462.0
2023-11-01 10:00:00,103.75,104.5,103.32,104.28,60923.0,103.75,104.5,103.32,104.28,60923.0
2023-11-01 10:30:00,104.28,104.85,103.96,104.63,103763.0,104.28,104.85,103.96,104.63,103763.0
2023-11-01 11:00:00,104.65,104.68,104.23,104.29,46153.0,104.65,104.68,104.23,104.29,46153.0
2023-11-01 11:30:00,104.29,104.74,104.22,104.68,57027.0,104.29,104.74,104.22,104.68,57027.0
2023-11-01 12:00:00,104.64,104.68,104.3,104.41,46515.0,104.64,104.68,104.3,104.41,46515.0
2023-11-01 12:30:00,104.41,104.64,104.38,104.54,38582.0,104.41,104.64,104.38,104.54,38582.0
2023-11-01 13:00:00,104.54,104.7,104.46,104.59,36371.0,104.54,104.7,104.46,104.59,36371.0
2023-11-01 13:30:00,104.57,104.7,104.45,104.61,49356.0,104.57,104.7,104.45,104.61,49356.0
2023-11-01 14:00:00,104.62,104.8,104.39,104.4,52494.0,104.62,104.8,104.39,104.4,52494.0
2023-11-01 14:30:00,104.43,104.86,104.08,104.82,117710.0,104.43,104.86,104.08,104.82,117710.0
2023-11-01 15:00:00,104.8,105.2,104.6,104.8,253842.0,104.8,105.2,104.6,104.8,253842.0
2023-11-01 15:30:00,104.83,105.04,104.78,104.98,190508.0,104.83,105.04,104.78,104.98,190508.0
2023-11-02 09:30:00,107.0,107.25,105.91,106.87,160058.0,107.0,107.25,105.91,106.87,160058.0
2023-11-02 10:00:00,106.91,106.96,105.93,106.69,91428.0,106.91,106.96,105.93,106.69,91428.0
2023-11-02 10:30:00,106.72,107.14,106.51,107.06,66944.0,106.72,107.14,106.51,107.06,66944.0
2023-11-02 11:00:00,107.04,107.07,106.59,106.78,61967.0,107.04,107.07,106.59,106.78,61967.0
2023-11-02 11:30:00,106.79,107.11,106.73,106.88,38951.0,106.79,107.11,106.73,106.88,38951.0
2023-11-02 12:00:00,106.81,106.99,106.62,106.67,44900.0,106.81,106.99,106.62,106.67,44900.0
2023-11-02 12:30:00,106.69,106.98,106.67,106.78,33343.0,106.69,106.98,106.67,106.78,33343.0
2023-11-02 13:00:00,106.79,107.11,106.78,107.05,32016.0,106.79,107.11,106.78,107.05,32016.0
2023-11-02 13:30:00,107.07,107.41,107.06,107.31,41209.0,107.07,107.41,107.06,107.31,41209.0
2023-11-02 14:00:00,107.28,107.3,107.01,107.15,49240.0,107.28,107.3,107.01,107.15,49240.0
2023-11-02 14:30:00,107.14,107.44,107.1,107.44,44367.0,107.14,107.44,107.1,107.44,44367.0
2023-11-02 15:00:00,107.45,107.47,107.05,107.17,48564.0,107.45,107.47,107.05,107.17,48564.0
2023-11-02 15:30:00,107.14,107.28,106.88,107.08,160707.0,107.14,107.28,106.88,107.08,160707.0
2023-11-03 09:30:00,109.06,111.41,108.98,110.41,463535.0,109.06,111.41,108.98,110.41,463535.0
2023-11-03 10:00:00,110.54,110.72,109.36,109.74,102418.0,110.54,110.72,109.36,109.74,102418.0
2023-11-03 10:30:00,109.73,109.92,109.52,109.78,74129.0,109.73,109.92,109.52,109.78,74129.0
2023-11-03 11:00:00,109.79,110.1,109.48,109.94,91835.0,109.79,110.1,109.48,109.94,91835.0
2023-11-03 11:30:00,109.96,110.43,109.9,110.36,91176.0,109.96,110.43,109.9,110.36,91176.0
2023-11-03 12:00:00,110.34,110.68,110.1,110.59,82010.0,110.34,110.68,110.1,110.59,82010.0
2023-11-03 12:30:00,110.6,110.61,109.68,110.23,108950.0,110.6,110.61,109.68,110.23,108950.0
2023-11-03 13:00:00,110.23,110.31,109.94,110.07,67632.0,110.23,110.31,109.94,110.07,67632.0
2023-11-03 13:30:00,110.09,110.4,110.02,110.23,64670.0,110.09,110.4,110.02,110.23,64670.0
2023-11-03 14:00:00,110.27,110.78,110.26,110.71,74202.0,110.27,110.78,110.26,110.71,74202.0
2023-11-03 14:30:00,110.72,110.73,110.49,110.57,74768.0,110.72,110.73,110.49,110.57,74768.0
2023-11-03 15:00:00,110.57,110.65,109.96,110.0,124606.0,110.57,110.65,109.96,110.0,124606.0
2023-11-03 15:30:00,109.98,110.14,109.6,109.68,301952.0,109.98,110.14,109.6,109.68,301952.0
2023-11-06 09:30:00,110.36,110.56,108.02,109.0,340075.0,110.36,110.56,108.02,109.0,340075.0
2023-11-06 10:00:00,108.95,109.23,108.4,108.94,49891.0,108.95,109.23,108.4,108.94,49891.0
2023-11-06 10:30:00,108.95,109.1,108.52,109.09,28593.0,108.95,109.1,108.52,109.09,28593.0
2023-11-06 11:00:00,109.12,109.55,109.03,109.2,70037.0,109.12,109.55,109.03,109.2,70037.0
2023-11-06 11:30:00,109.23,109.34,108.91,109.17,34027.0,109.23,109.34,108.91,109.17,34027.0
2023-11-06 12:00:00,109.16,109.28,108.57,108.82,35866.0,109.16,109.28,108.57,108.82,35866.0
2023-11-06 12:30:00,108.82,108.82,108.27,108.31,30912.0,108.82,108.82,108.27,108.31,30912.0
2023-11-06 13:00:00,108.33,108.4,107.81,107.84,63759.0,108.33,108.4,107.81,107.84,63759.0
2023-11-06 13:30:00,107.85,108.17,107.83,108.09,38030.0,107.85,108.17,107.83,108.09,38030.0
2023-11-06 14:00:00,108.08,108.44,108.03,108.4,44285.0,108.08,108.44,108.03,108.4,44285.0
2023-11-06 14:30:00,108.41,108.62,108.36,108.57,38896.0,108.41,108.62,108.36,108.57,38896.0
2023-11-06 15:00:00,108.56,108.71,108.39,108.67,49065.0,108.56,108.71,108.39,108.67,49065.0
2023-11-06 15:30:00,108.67,108.7,108.35,108.41,170918.0,108.67,108.7,108.35,108.41,170918.0
2023-11-07 09:30:00,108.13,108.32,106.8,108.04,183821.0,108.13,108.32,106.8,108.04,183821.0
2023-11-07 10:00:00,108.09,108.35,107.58,108.13,79853.0,108.09,108.35,107.58,108.13,79853.0
2023-11-07 10:30:00,108.1,108.95,108.08,108.68,80646.0,108.1,108.95,108.08,108.68,80646.0
2023-11-07 11:00:00,108.77,108.84,108.22,108.39,52683.0,108.77,108.84,108.22,108.39,52683.0
2023-11-07 11:30:00,108.39,108.73,108.26,108.35,97905.0,108.39,108.73,108.26,108.35,97905.0
2023-11-07 12:00:00,108.32,108.32,107.86,107.9,71137.0,108.32,108.32,107.86,107.9,71137.0
2023-11-07 12:30:00,107.9,107.93,107.65,107.75,81476.0,107.9,107.93,107.65,107.75,81476.0
2023-11-07 13:00:00,107.72,107.91,107.62,107.73,58332.0,107.72,107.91,107.62,107.73,58332.0
2023-11-07 13:30:00,107.77,107.84,107.55,107.72,108418.0,107.77,107.84,107.55,107.72,108418.0
2023-11-07 14:00:00,107.73,108.18,107.71,108.18,43910.0,107.73,108.18,107.71,108.18,43910.0
2023-11-07 14:30:00,108.16,108.72,107.9,107.93,82632.0,108.16,108.72,107.9,107.93,82632.0
2023-11-07 15:00:00,107.94,108.11,107.88,108.06,54954.0,107.94,108.11,107.88,108.06,54954.0
2023-11-07 15:30:00,108.05,108.19,107.86,108.01,196769.0,108.05,108.19,107.86,108.01,196769.0
2023-11-08 09:30:00,107.57,108.78,107.28,108.47,116606.0,107.57,108.78,107.28,108.47,116606.0
2023-11-08 10:00:00,108.46,108.74,108.22,108.47,65906.0,108.46,108.74,108.22,108.47,65906.0
2023-11-08 10:30:00,108.47,108.61,108.0,108.04,31428.0,108.47,108.61,108.0,108.04,31428.0
2023-11-08 11:00:00,108.07,108.16,107.68,107.96,65883.0,108.07,108.16,107.68,107.96,65883.0
2023-11-08 11:30:00,107.98,108.15,107.72,107.76,51898.0,107.98,108.15,107.72,107.76,51898.0
2023-11-08 12:00:00,107.76,107.83,107.37,107.43,46778.0,107.76,107.83,107.37,107.43,46778.0
2023-11-08 12:30:00,107.4,107.6,107.2,107.28,53259.0,107.4,107.6,107.2,107.28,53259.0
2023-11-08 13:00:00,107.25,107.49,107.18,107.4,71738.0,107.25,107.49,107.18,107.4,71738.0
2023-11-08 13:30:00,107.42,107.65,107.38,107.47,61489.0,107.42,107.65,107.38,107.47,61489.0
2023-11-08 14:00:00,107.44,107.53,107.3,107.37,34836.0,107.44,107.53,107.3,107.37,34836.0
2023-11-08 14:30:00,107.35,107.36,107.13,107.16,43304.0,107.35,107.36,107.13,107.16,43304.0
2023-11-08 15:00:00,107.17,107.33,107.14,107.27,43734.0,107.17,107.33,107.14,107.27,43734.0
2023-11-08 15:30:00,107.29,107.56,107.19,107.42,161262.0,107.29,107.56,107.19,107.42,161262.0
2023-11-09 09:30:00,106.86,107.29,106.04,107.15,194546.0,106.86,107.29,106.04,107.15,194546.0
2023-11-09 10:00:00,107.15,107.2,106.6,106.68,110499.0,107.15,107.2,106.6,106.68,110499.0
2023-11-09 10:30:00,106.68,106.68,106.07,106.16,96242.0,106.68,106.68,106.07,106.16,96242.0
2023-11-09 11:00:00,106.16,106.34,106.0,106.02,48351.0,106.16,106.34,106.0,106.02,48351.0
2023-11-09 11:30:00,106.01,106.33,105.82,105.96,62056.0,106.01,106.33,105.82,105.96,62056.0
2023-11-09 12:00:00,105.92,105.92,105.26,105.4,122373.0,105.92,105.92,105.26,105.4,122373.0
2023-11-09 12:30:00,105.43,106.04,105.26,106.02,41681.0,105.43,106.04,105.26,106.02,41681.0
2023-11-09 13:00:00,106.02,106.02,105.15,105.66,31174.0,106.02,106.02,105.15,105.66,31174.0
2023-11-09 13:30:00,105.66,105.86,105.56,105.65,39057.0,105.66,105.86,105.56,105.65,39057.0
2023-11-09 14:00:00,105.55,105.55,105.12,105.23,51413.0,105.55,105.55,105.12,105.23,51413.0
2023-11-09 14:30:00,105.25,105.39,104.96,105.11,57154.0,105.25,105.39,104.96,105.11,57154.0
2023-11-09 15:00:00,105.14,105.31,104.94,104.97,66713.0,105.14,105.31,104.94,104.97,66713.0
2023-11-09 15:30:00,104.96,105.33,104.83,105.14,173380.0,104.96,105.33,104.83,105.14,173380.0
2023-11-10 09:30:00,104.37,104.69,103.72,104.23,135684.0,104.37,104.69,103.72,104.23,135684.0
2023-11-10 10:00:00,104.17,104.3,103.46,103.6,180336.0,104.17,104.3,103.46,103.6,180336.0
2023-11-10 10:30:00,103.58,103.82,103.46,103.75,73329.0,103.58,103.82,103.46,103.75,73329.0
2023-11-10 11:00:00,103.78,104.62,103.7,104.51,78789.0,103.78,104.62,103.7,104.51,78789.0
2023-11-10 11:30:00,104.5,105.2,104.42,105.07,127354.0,104.5,105.2,104.42,105.07,127354.0
2023-11-10 12:00:00,105.11,105.31,105.05,105.2,32707.0,105.11,105.31,105.05,105.2,32707.0
2023-11-10 12:30:00,105.2,105.3,105.1,105.17,38727.0,105.2,105.3,105.1,105.17,38727.0
2023-11-10 13:00:00,105.18,105.62,105.15,105.48,61966.0,105.18,105.62,105.15,105.48,61966.0
2023-11-10 13:30:00,105.44,105.54,105.36,105.5,26749.0,105.44,105.54,105.36,105.5,26749.0
2023-11-10 14:00:00,105.54,105.65,105.48,105.52,18138.0,105.54,105.65,105.48,105.52,18138.0
2023-11-10 14:30:00,105.55,105.58,105.35,105.45,39826.0,105.55,105.58,105.35,105.45,39826.0
2023-11-10 15:00:00,105.48,105.76,105.38,105.75,45966.0,105.48,105.76,105.38,105.75,45966.0
2023-11-10 15:30:00,105.74,105.97,105.6,105.94,125776.0,105.74,105.97,105.6,105.94,125776.0
2023-11-13 09:30:00,107.6,107.8,106.32,106.48,266195.0,107.6,107.8,106.32,106.48,266195.0
2023-11-13 10:00:00,106.52,106.71,106.14,106.67,101897.0,106.52,106.71,106.14,106.67,101897.0
2023-11-13 10:30:00,106.68,107.36,106.6,107.32,80931.0,106.68,107.36,106.6,107.32,80931.0
2023-11-13 11:00:00,107.31,108.28,107.3,108.19,186472.0,107.31,108.28,107.3,108.19,186472.0
2023-11-13 11:30:00,108.2,108.5,108.07,108.24,108114.0,108.2,108.5,108.07,108.24,108114.0
2023-11-13 12:00:00,108.28,108.29,107.72,107.84,65417.0,108.28,108.29,107.72,107.84,65417.0
2023-11-13 12:30:00,107.86,107.87,107.6,107.67,28561.0,107.86,107.87,107.6,107.67,28561.0
2023-11-13 13:00:00,107.7,107.91,107.56,107.58,68999.0,107.7,107.91,107.56,107.58,68999.0
2023-11-13 13:30:00,107.53,108.0,107.52,107.82,33488.0,107.53,108.0,107.52,107.82,33488.0
2023-11-13 14:00:00,107.84,107.89,107.71,107.82,32609.0,107.84,107.89,107.71,107.82,32609.0
2023-11-13 14:30:00,107.82,107.86,107.47,107.58,39703.0,107.82,107.86,107.47,107.58,39703.0
2023-11-13 15:00:00,107.58,107.6,107.38,107.52,60386.0,107.58,107.6,107.38,107.52,60386.0
2023-11-13 15:30:00,107.53,107.55,107.12,107.2,186526.0,107.53,107.55,107.12,107.2,186526.0
2023-11-14 09:30:00,108.77,109.1,108.2,108.7,260663.0,108.77,109.1,108.2,108.7,260663.0
2023-11-14 10:00:00,108.7,108.74,108.09,108.69,94054.0,108.7,108.74,108.09,108.69,94054.0
2023-11-14 10:30:00,108.7,108.71,108.12,108.56,130256.0,108.7,108.71,108.12,108.56,130256.0
2023-11-14 11:00:00,108.56,109.56,108.55,109.46,181724.0,108.56,109.56,108.55,109.46,181724.0
2023-11-14 11:30:00,109.48,109.87,109.29,109.35,81456.0,109.48,109.87,109.29,109.35,81456.0
2023-11-14 12:00:00,109.32,109.54,109.14,109.15,56967.0,109.32,109.54,109.14,109.15,56967.0
2023-11-14 12:30:00,109.16,109.63,109.1,109.56,39229.0,109.16,109.63,109.1,109.56,39229.0
2023-11-14 13:00:00,109.54,109.7,109.41,109.66,42844.0,109.54,109.7,109.41,109.66,42844.0
2023-11-14 13:30:00,109.66,109.75,109.4,109.45,47748.0,109.66,109.75,109.4,109.45,47748.0
2023-11-14 14:00:00,109.45,109.68,109.38,109.41,38923.0,109.45,109.68,109.38,109.41,38923.0
2023-11-14 14:30:00,109.44,109.84,109.44,109.72,42378.0,109.44,109.84,109.44,109.72,42378.0
2023-11-14 15:00:00,109.71,109.9,109.63,109.9,86311.0,109.71,109.9,109.63,109.9,86311.0
2023-11-14 15:30:00,109.89,109.9,109.27,109.56,235135.0,109.89,109.9,109.27,109.56,235135.0
2023-11-15 09:30:00,112.6,113.51,111.46,112.59,435329.0,112.6,113.51,111.46,112.59,435329.0
2023-11-15 10:00:00,112.51,113.57,112.23,113.29,184955.0,112.51,113.57,112.23,113.29,184955.0
2023-11-15 10:30:00,113.28,114.21,113.17,114.13,233988.0,113.28,114.21,113.17,114.13,233988.0
2023-11-15 11:00:00,114.15,114.52,113.86,114.35,205694.0,114.15,114.52,113.86,114.35,205694.0
2023-11-15 11:30:00,114.32,114.33,113.16,113.31,162645.0,114.32,114.33,113.16,113.31,162645.0
2023-11-15 12:00:00,113.3,113.68,113.17,113.4,86908.0,113.3,113.68,113.17,113.4,86908.0
2023-11-15 12:30:00,113.36,113.65,113.11,113.4,103340.0,113.36,113.65,113.11,113.4,103340.0
2023-11-15 13:00:00,113.38,113.45,112.68,113.29,96426.0,113.38,113.45,112.68,113.29,96426.0
2023-11-15 13:30:00,113.25,113.53,113.06,113.26,66364.0,113.25,113.53,113.06,113.26,66364.0
2023-11-15 14:00:00,113.28,113.37,113.05,113.3,84060.0,113.28,113.37,113.05,113.3,84060.0
2023-11-15 14:30:00,113.28,113.5,113.04,113.19,105961.0,113.28,113.5,113.04,113.19,105961.0
2023-11-15 15:00:00,113.19,113.22,112.97,113.03,95926.0,113.19,113.22,112.97,113.03,95926.0
2023-11-15 15:30:00,113.02,113.21,112.71,112.85,334756.0,113.02,113.21,112.71,112.85,334756.0
2023-11-16 09:30:00,108.72,109.49,107.25,109.0,546836.0,108.72,109.49,107.25,109.0,546836.0
2023-11-16 10:00:00,109.09,110.11,109.07,109.69,128639.0,109.09,110.11,109.07,109.69,128639.0
2023-11-16 10:30:00,109.7,109.91,107.9,107.99,163870.0,109.7,109.91,107.9,107.99,163870.0
2023-11-16 11:00:00,108.01,108.57,107.9,108.37,73255.0,108.01,108.57,107.9,108.37,73255.0
2023-11-16 11:30:00,108.35,108.67,108.06,108.59,88387.0,108.35,108.67,108.06,108.59,88387.0
2023-11-16 12:00:00,108.6,109.14,108.5,109.07,44376.0,108.6,109.14,108.5,109.07,44376.0
2023-11-16 12:30:00,109.06,109.34,108.92,109.23,30504.0,109.06,109.34,108.92,109.23,30504.0
2023-11-16 13:00:00,109.24,109.26,108.47,108.53,57183.0,109.24,109.26,108.47,108.53,57183.0
2023-11-16 13:30:00,108.54,108.99,108.47,108.67,134279.0,108.54,108.99,108.47,108.67,134279.0
2023-11-16 14:00:00,108.7,108.81,108.29,108.4,160908.0,108.7,108.81,108.29,108.4,160908.0
2023-11-16 14:30:00,108.41,108.72,108.27,108.6,104834.0,108.41,108.72,108.27,108.6,104834.0
2023-11-16 15:00:00,108.63,108.85,108.63,108.66,121889.0,108.63,108.85,108.63,108.66,121889.0
2023-11-16 15:30:00,108.7,109.5,108.58,109.28,383049.0,108.7,109.5,108.58,109.28,383049.0
2023-11-17 09:30:00,108.3,108.86,107.11,107.3,254456.0,108.3,108.86,107.11,107.3,254456.0
2023-11-17 10:00:00,107.25,107.51,106.91,107.24,140855.0,107.25,107.51,106.91,107.24,140855.0
2023-11-17 10:30:00,107.3,107.53,107.05,107.46,104024.0,107.3,107.53,107.05,107.46,104024.0
2023-11-17 11:00:00,107.46,107.67,107.08,107.2,138854.0,107.46,107.67,107.08,107.2,138854.0
2023-11-17 11:30:00,107.25,107.46,107.12,107.31,51979.0,107.25,107.46,107.12,107.31,51979.0
2023-11-17 12:00:00,107.32,108.0,107.27,107.95,95970.0,107.32,108.0,107.27,107.95,95970.0
2023-11-17 12:30:00,107.97,108.31,107.88,108.29,114971.0,107.97,108.31,107.88,108.29,114971.0
2023-11-17 13:00:00,108.31,108.33,107.99,108.09,56686.0,108.31,108.33,107.99,108.09,56686.0
2023-11-17 13:30:00,108.09,108.2,107.93,108.08,44033.0,108.09,108.2,107.93,108.08,44033.0
2023-11-17 14:00:00,108.08,108.34,108.08,108.22,62108.0,108.08,108.34,108.08,108.22,62108.0
2023-11-17 14:30:00,108.2,108.31,107.93,108.03,45420.0,108.2,108.31,107.93,108.03,45420.0
2023-11-17 15:00:00,108.05,108.07,107.86,107.95,53204.0,108.05,108.07,107.86,107.95,53204.0
2023-11-17 15:30:00,107.95,108.22,107.85,108.07,173614.0,107.95,108.22,107.85,108.07,173614.0
2023-11-20 09:30:00,108.28,110.37,107.95,110.33,412147.0,108.28,110.37,107.95,110.33,412147.0
2023-11-20 10:00:00,110.33,110.88,110.1,110.4,205899.0,110.33,110.88,110.1,110.4,205899.0
2023-11-20 10:30:00,110.4,111.28,110.01,111.26,135092.0,110.4,111.28,110.01,111.26,135092.0
2023-11-20 11:00:00,111.28,111.63,111.04,111.44,177557.0,111.28,111.63,111.04,111.44,177557.0
2023-11-20 11:30:00,111.43,111.53,110.89,111.06,123978.0,111.43,111.53,110.89,111.06,123978.0
2023-11-20 12:00:00,111.05,111.21,110.65,110.75,163540.0,111.05,111.21,110.65,110.75,163540.0
2023-11-20 12:30:00,110.69,111.04,110.66,110.98,67261.0,110.69,111.04,110.66,110.98,67261.0
2023-11-20 13:00:00,110.97,111.37,110.94,111.3,102345.0,110.97,111.37,110.94,111.3,102345.0
2023-11-20 13:30:00,111.32,111.58,111.1,111.13,110896.0,111.32,111.58,111.1,111.13,110896.0
2023-11-20 14:00:00,111.13,111.28,110.98,110.98,103120.0,111.13,111.28,110.98,110.98,103120.0
2023-11-20 14:30:00,110.99,111.48,110.96,111.15,91783.0,110.99,111.48,110.96,111.15,91783.0
2023-11-20 15:00:00,111.16,111.26,110.74,110.85,124729.0,111.16,111.26,110.74,110.85,124729.0
2023-11-20 15:30:00,110.83,111.32,110.79,111.28,429261.0,110.83,111.32,110.79,111.28,429261.0
2023-11-21 09:30:00,111.22,116.07,109.35,112.83,1384184.0,111.22,116.07,109.35,112.83,1384184.0
2023-11-21 10:00:00,112.77,113.72,111.71,112.53,437546.0,112.77,113.72,111.71,112.53,437546.0
2023-11-21 10:30:00,112.45,114.08,112.35,113.71,375799.0,112.45,114.08,112.35,113.71,375799.0
2023-11-21 11:00:00,113.69,114.1,112.8,113.09,248569.0,113.69,114.1,112.8,113.09,248569.0
2023-11-21 11:30:00,113.04,113.1,112.42,112.61,166105.0,113.04,113.1,112.42,112.61,166105.0
2023-11-21 12:00:00,112.63,113.2,112.43,112.96,108530.0,112.63,113.2,112.43,112.96,108530.0
2023-11-21 12:30:00,112.95,113.71,112.88,113.44,134628.0,112.95,113.71,112.88,113.44,134628.0
2023-11-21 13:00:00,113.4,113.59,112.9,113.44,89178.0,113.4,113.59,112.9,113.44,89178.0
2023-11-21 13:30:00,113.44,113.73,113.29,113.33,77260.0,113.44,113.73,113.29,113.33,77260.0
2023-11-21 14:00:00,113.32,114.16,113.25,114.07,88769.0,113.32,114.16,113.25,114.07,88769.0
2023-11-21 14:30:00,114.07,114.1,113.65,114.09,109078.0,114.07,114.1,113.65,114.09,109078.0
2023-11-21 15:00:00,114.1,114.29,113.65,113.96,145735.0,114.1,114.29,113.65,113.96,145735.0
2023-11-21 15:30:00,113.98,113.98,113.39,113.41,464632.0,113.98,113.98,113.39,113.41,464632.0
2023-11-22 09:30:00,115.69,117.79,115.04,116.79,818407.0,115.69,117.79,115.04,116.79,818407.0
2023-11-22 10:00:00,116.8,118.3,115.91,118.3,430805.0,116.8,118.3,115.91,118.3,430805.0
2023-11-22 10:30:00,118.3,120.06,118.15,119.9,705162.0,118.3,120.06,118.15,119.9,705162.0
2023-11-22 11:00:00,119.87,120.47,119.64,120.28,378300.0,119.87,120.47,119.64,120.28,378300.0
2023-11-22 11:30:00,120.29,120.6,119.78,119.9,329203.0,120.29,120.6,119.78,119.9,329203.0
2023-11-22 12:00:00,119.89,120.89,119.79,120.71,258481.0,119.89,120.89,119.79,120.71,258481.0
2023-11-22 12:30:00,120.74,121.04,120.5,120.97,279382.0,120.74,121.04,120.5,120.97,279382.0
2023-11-22 13:00:00,120.97,121.18,120.66,120.76,193195.0,120.97,121.18,120.66,120.76,193195.0
2023-11-22 13:30:00,120.75,120.86,120.35,120.42,187604.0,120.75,120.86,120.35,120.42,187604.0
2023-11-22 14:00:00,120.39,120.95,119.8,120.84,259478.0,120.39,120.95,119.8,120.84,259478.0
2023-11-22 14:30:00,120.84,121.04,120.43,120.91,264286.0,120.84,121.04,120.43,120.91,264286.0
2023-11-22 15:00:00,120.89,120.96,120.44,120.65,191449.0,120.89,120.96,120.44,120.65,191449.0
2023-11-22 15:30:00,120.62,120.65,119.97,120.15,593849.0,120.62,120.65,119.97,120.15,593849.0
2023-11-24 09:30:00,120.98,124.01,120.93,123.74,1001627.0,120.98,124.01,120.93,123.74,1001627.0
2023-11-24 10:00:00,123.77,124.69,123.6,124.21,586571.0,123.77,124.69,123.6,124.21,586571.0
2023-11-24 10:30:00,124.26,124.8,123.62,124.08,342845.0,124.26,124.8,123.62,124.08,342845.0
2023-11-24 11:00:00,124.03,124.83,123.86,123.91,281717.0,124.03,124.83,123.86,123.91,281717.0
2023-11-24 11:30:00,123.9,124.08,123.38,123.5,296657.0,123.9,124.08,123.38,123.5,296657.0
2023-11-24 12:00:00,123.49,124.22,123.42,123.98,294163.0,123.49,124.22,123.42,123.98,294163.0
2023-11-24 12:30:00,123.99,124.27,123.11,123.43,596365.0,123.99,124.27,123.11,123.43,596365.0
2023-11-27 09:30:00,123.0,124.87,122.2,124.73,586758.0,123.0,124.87,122.2,124.73,586758.0
2023-11-27 10:00:00,124.67,125.5,124.29,125.48,312899.0,124.67,125.5,124.29,125.48,312899.0
2023-11-27 10:30:00,125.52,126.17,125.49,126.0,282045.0,125.52,126.17,125.49,126.0,282045.0
2023-11-27 11:00:00,125.96,126.23,125.41,125.79,191980.0,125.96,126.23,125.41,125.79,191980.0
2023-11-27 11:30:00,125.8,126.21,125.53,125.73,257679.0,125.8,126.21,125.53,125.73,257679.0
2023-11-27 12:00:00,125.7,126.11,125.6,125.95,124228.0,125.7,126.11,125.6,125.95,124228.0
2023-11-27 12:30:00,125.95,125.98,125.31,125.64,122966.0,125.95,125.98,125.31,125.64,122966.0
2023-11-27 13:00:00,125.63,125.9,125.5,125.58,123972.0,125.63,125.9,125.5,125.58,123972.0
2023-11-27 13:30:00,125.58,125.59,125.33,125.36,121982.0,125.58,125.59,125.33,125.36,121982.0
2023-11-27 14:00:00,125.35,125.76,125.17,125.25,162512.0,125.35,125.76,125.17,125.25,162512.0
2023-11-27 14:30:00,125.25,125.47,124.8,125.11,198847.0,125.25,125.47,124.8,125.11,198847.0
2023-11-27 15:00:00,125.05,125.33,125.03,125.23,124842.0,125.05,125.33,125.03,125.23,124842.0
2023-11-27 15:30:00,125.23,125.25,123.99,124.0,556566.0,125.23,125.25,123.99,124.0,556566.0
2023-11-28 09:30:00,123.18,123.74,120.72,121.62,473782.0,123.18,123.74,120.72,121.62,473782.0
2023-11-28 10:00:00,121.64,121.78,120.63,121.12,216393.0,121.64,121.78,120.63,121.12,216393.0
2023-11-28 10:30:00,121.17,121.79,121.01,121.4,116428.0,121.17,121.79,121.01,121.4,116428.0
2023-11-28 11:00:00,121.38,121.42,120.35,120.55,204242.0,121.38,121.42,120.35,120.55,204242.0
2023-11-28 11:30:00,120.49,120.99,120.47,120.86,122693.0,120.49,120.99,120.47,120.86,122693.0
2023-11-28 12:00:00,120.86,121.17,120.61,121.11,103702.0,120.86,121.17,120.61,121.11,103702.0
2023-11-28 12:30:00,121.08,121.08,120.6,120.77,92753.0,121.08,121.08,120.6,120.77,92753.0
2023-11-28 13:00:00,120.75,120.75,120.25,120.53,105616.0,120.75,120.75,120.25,120.53,105616.0
2023-11-28 13:30:00,120.53,120.62,120.34,120.44,75640.0,120.53,120.62,120.34,120.44,75640.0
2023-11-28 14:00:00,120.45,120.6,120.25,120.34,77828.0,120.45,120.6,120.25,120.34,77828.0
2023-11-28 14:30:00,120.36,120.54,120.27,120.41,88760.0,120.36,120.54,120.27,120.41,88760.0
2023-11-28 15:00:00,120.42,120.54,119.88,120.03,214218.0,120.42,120.54,119.88,120.03,214218.0
2023-11-28 15:30:00,120.06,120.2,119.48,119.66,565075.0,120.06,120.2,119.48,119.66,565075.0
2023-11-29 09:30:00,118.11,120.28,117.75,118.94,357574.0,118.11,120.28,117.75,118.94,357574.0
2023-11-29 10:00:00,118.94,119.4,118.02,118.21,203440.0,118.94,119.4,118.02,118.21,203440.0
2023-11-29 10:30:00,118.26,118.59,118.08,118.12,156316.0,118.26,118.59,118.08,118.12,156316.0
2023-11-29 11:00:00,118.11,118.21,117.42,117.69,159746.0,118.11,118.21,117.42,117.69,159746.0
2023-11-29 11:30:00,117.68,118.05,117.5,117.67,80349.0,117.68,118.05,117.5,117.67,80349.0
2023-11-29 12:00:00,117.67,118.1,117.66,117.84,71959.0,117.67,118.1,117.66,117.84,71959.0
2023-11-29 12:30:00,117.9,118.15,117.82,118.06,69449.0,117.9,118.15,117.82,118.06,69449.0
2023-11-29 13:00:00,118.06,118.28,117.88,118.05,44970.0,118.06,118.28,117.88,118.05,44970.0
2023-11-29 13:30:00,118.02,118.35,117.82,118.3,38116.0,118.02,118.35,117.82,118.3,38116.0
2023-11-29 14:00:00,118.32,118.86,118.28,118.83,77227.0,118.32,118.86,118.28,118.83,77227.0
2023-11-29 14:30:00,118.84,118.91,118.37,118.59,71292.0,118.84,118.91,118.37,118.59,71292.0
2023-11-29 15:00:00,118.63,118.63,117.84,118.0,88561.0,118.63,118.63,117.84,118.0,88561.0
2023-11-29 15:30:00,117.96,118.39,117.94,118.06,215829.0,117.96,118.39,117.94,118.06,215829.0
2023-11-30 09:30:00,118.33,118.63,116.27,117.81,328695.0,118.33,118.63,116.27,117.81,328695.0
2023-11-30 10:00:00,117.77,118.35,117.49,118.27,105226.0,117.77,118.35,117.49,118.27,105226.0
2023-11-30 10:30:00,118.28,118.46,117.57,117.92,122287.0,118.28,118.46,117.57,117.92,122287.0
2023-11-30 11:00:00,117.95,118.15,117.41,117.65,85267.0,117.95,118.15,117.41,117.65,85267.0
2023-11-30 11:30:00,117.59,117.85,117.49,117.65,33178.0,117.59,117.85,117.49,117.65,33178.0
2023-11-30 12:00:00,117.6,117.97,117.6,117.88,44411.0,117.6,117.97,117.6,117.88,44411.0
2023-11-30 12:30:00,117.9,118.03,117.72,117.87,45210.0,117.9,118.03,117.72,117.87,45210.0
2023-11-30 13:00:00,117.88,118.07,117.78,117.98,32694.0,117.88,118.07,117.78,117.98,32694.0
2023-11-30 13:30:00,117.93,118.14,117.83,118.01,48246.0,117.93,118.14,117.83,118.01,48246.0
2023-11-30 14:00:00,118.01,118.43,117.96,118.26,51512.0,118.01,118.43,117.96,118.26,51512.0
2023-11-30 14:30:00,118.28,118.56,118.22,118.51,36505.0,118.28,118.56,118.22,118.51,36505.0
2023-11-30 15:00:00,118.53,118.61,118.12,118.27,88059.0,118.53,118.61,118.12,118.27,88059.0
2023-11-30 15:30:00,118.29,118.74,118.24,118.62,172776.0,118.29,118.74,118.24,118.62,172776.0
2023-12-01 09:30:00,116.2,116.39,115.08,115.66,365665.0,116.2,116.39,115.08,115.66,365665.0
2023-12-01 10:00:00,115.74,116.45,115.34,115.44,177000.0,115.74,116.45,115.34,115.44,177000.0
2023-12-01 10:30:00,115.42,115.76,115.03,115.03,174692.0,115.42,115.76,115.03,115.03,174692.0
2023-12-01 11:00:00,115.03,116.27,114.7,116.27,182842.0,115.03,116.27,114.7,116.27,182842.0
2023-12-01 11:30:00,116.25,116.92,116.07,116.6,95830.0,116.25,116.92,116.07,116.6,95830.0
2023-12-01 12:00:00,116.6,117.09,116.42,117.06,63721.0,116.6,117.09,116.42,117.06,63721.0
2023-12-01 12:30:00,117.05,117.37,117.03,117.25,54054.0,117.05,117.37,117.03,117.25,54054.0
2023-12-01 13:00:00,117.29,117.41,116.94,116.96,52636.0,117.29,117.41,116.94,116.96,52636.0
2023-12-01 13:30:00,116.92,117.2,116.84,116.88,51900.0,116.92,117.2,116.84,116.88,51900.0
2023-12-01 14:00:00,116.87,116.95,116.66,116.73,48694.0,116.87,116.95,116.66,116.73,48694.0
2023-12-01 14:30:00,116.72,116.99,116.71,116.9,46779.0,116.72,116.99,116.71,116.9,46779.0
2023-12-01 15:00:00,116.88,117.27,116.77,117.18,74678.0,116.88,117.27,116.77,117.18,74678.0
2023-12-01 15:30:00,117.2,117.27,116.68,116.77,257934.0,117.2,117.27,116.68,116.77,257934.0
2023-12-04 09:30:00,114.77,114.77,113.16,113.58,425612.0,114.77,114.77,113.16,113.58,425612.0
2023-12-04 10:00:00,113.6,113.97,112.54,112.63,239049.0,113.6,113.97,112.54,112.63,239049.0
2023-12-04 10:30:00,112.66,113.17,112.41,112.61,149716.0,112.66,113.17,112.41,112.61,149716.0
2023-12-04 11:00:00,112.6,113.42,112.52,113.23,113929.0,112.6,113.42,112.52,113.23,113929.0
2023-12-04 11:30:00,113.22,113.53,112.89,113.48,107420.0,113.22,113.53,112.89,113.48,107420.0
2023-12-04 12:00:00,113.48,113.95,113.31,113.83,95398.0,113.48,113.95,113.31,113.83,95398.0
2023-12-04 12:30:00,113.82,113.92,113.62,113.86,57660.0,113.82,113.92,113.62,113.86,57660.0
2023-12-04 13:00:00,113.83,113.92,113.51,113.61,103911.0,113.83,113.92,113.51,113.61,103911.0
2023-12-04 13:30:00,113.6,113.82,113.56,113.74,72483.0,113.6,113.82,113.56,113.74,72483.0
2023-12-04 14:00:00,113.72,113.84,113.57,113.66,41904.0,113.72,113.84,113.57,113.66,41904.0
2023-12-04 14:30:00,113.65,113.69,113.46,113.46,71474.0,113.65,113.69,113.46,113.46,71474.0
2023-12-04 15:00:00,113.5,113.52,113.09,113.28,84470.0,113.5,113.52,113.09,113.28,84470.0
2023-12-04 15:30:00,113.28,113.75,113.13,113.75,381271.0,113.28,113.75,113.13,113.75,381271.0
2023-12-05 09:30:00,111.88,113.25,111.73,112.97,310037.0,111.88,113.25,111.73,112.97,310037.0
2023-12-05 10:00:00,113.04,113.66,112.79,112.9,124755.0,113.04,113.66,112.79,112.9,124755.0
2023-12-05 10:30:00,112.92,113.29,112.61,113.23,101619.0,112.92,113.29,112.61,113.23,101619.0
2023-12-05 11:00:00,113.23,113.75,113.03,113.07,96622.0,113.23,113.75,113.03,113.07,96622.0
2023-12-05 11:30:00,113.09,113.26,112.95,113.1,67286.0,113.09,113.26,112.95,113.1,67286.0
2023-12-05 12:00:00,113.13,113.92,113.12,113.9,113080.0,113.13,113.92,113.12,113.9,113080.0
2023-12-05 12:30:00,113.89,114.21,113.63,114.17,80723.0,113.89,114.21,113.63,114.17,80723.0
2023-12-05 13:00:00,114.18,114.38,114.03,114.29,70630.0,114.18,114.38,114.03,114.29,70630.0
2023-12-05 13:30:00,114.28,114.31,113.94,114.15,53119.0,114.28,114.31,113.94,114.15,53119.0
2023-12-05 14:00:00,114.17,114.68,114.12,114.61,104568.0,114.17,114.68,114.12,114.61,104568.0
2023-12-05 14:30:00,114.63,114.67,114.07,114.32,56729.0,114.63,114.67,114.07,114.32,56729.0
2023-12-05 15:00:00,114.29,114.29,113.83,113.83,62559.0,114.29,114.29,113.83,113.83,62559.0
2023-12-05 15:30:00,113.81,113.82,113.5,113.57,191847.0,113.81,113.82,113.5,113.57,191847.0
2023-12-06 09:30:00,115.25,115.4,113.55,113.75,252174.0,115.25,115.4,113.55,113.75,252174.0
2023-12-06 10:00:00,113.75,114.76,113.61,114.08,99471.0,113.75,114.76,113.61,114.08,99471.0
2023-12-06 10:30:00,114.12,115.67,114.12,115.46,155126.0,114.12,115.67,114.12,115.46,155126.0
2023-12-06 11:00:00,115.44,115.6,114.6,114.83,66950.0,115.44,115.6,114.6,114.83,66950.0
2023-12-06 11:30:00,114.83,114.96,114.6,114.8,67970.0,114.83,114.96,114.6,114.8,67970.0
2023-12-06 12:00:00,114.8,114.97,114.58,114.78,41182.0,114.8,114.97,114.58,114.78,41182.0
2023-12-06 12:30:00,114.76,114.8,114.15,114.16,36584.0,114.76,114.8,114.15,114.16,36584.0
2023-12-06 13:00:00,114.18,114.34,114.07,114.27,33944.0,114.18,114.34,114.07,114.27,33944.0
2023-12-06 13:30:00,114.31,114.62,114.23,114.62,37297.0,114.31,114.62,114.23,114.62,37297.0
2023-12-06 14:00:00,114.61,114.62,114.29,114.34,49986.0,114.61,114.62,114.29,114.34,49986.0
2023-12-06 14:30:00,114.34,114.6,114.32,114.41,27664.0,114.34,114.6,114.32,114.41,27664.0
2023-12-06 15:00:00,114.41,114.45,113.72,113.76,49122.0,114.41,114.45,113.72,113.76,49122.0
2023-12-06 15:30:00,113.76,113.83,113.32,113.37,180527.0,113.76,113.83,113.32,113.37,180527.0
2023-12-07 09:30:00,114.41,115.36,114.22,114.84,227257.0,114.41,115.36,114.22,114.84,227257.0
2023-12-07 10:00:00,114.78,115.37,114.71,115.01,144327.0,114.78,115.37,114.71,115.01,144327.0
2023-12-07 10:30:00,115.05,116.14,114.96,116.13,131892.0,115.05,116.14,114.96,116.13,131892.0
2023-12-07 11:00:00,116.16,116.21,115.41,115.67,137825.0,116.16,116.21,115.41,115.67,137825.0
2023-12-07 11:30:00,115.65,116.2,115.53,116.16,69900.0,115.65,116.2,115.53,116.16,69900.0
2023-12-07 12:00:00,116.16,116.16,115.92,115.95,74612.0,116.16,116.16,115.92,115.95,74612.0
2023-12-07 12:30:00,115.98,116.04,115.62,115.97,40369.0,115.98,116.04,115.62,115.97,40369.0
2023-12-07 13:00:00,116.0,116.02,115.71,115.91,32672.0,116.0,116.02,115.71,115.91,32672.0
2023-12-07 13:30:00,115.92,115.98,115.71,115.71,33002.0,115.92,115.98,115.71,115.71,33002.0
2023-12-07 14:00:00,115.7,115.82,115.57,115.82,42340.0,115.7,115.82,115.57,115.82,42340.0
2023-12-07 14:30:00,115.8,115.82,115.44,115.48,40545.0,115.8,115.82,115.44,115.48,40545.0
2023-12-07 15:00:00,115.48,115.85,115.42,115.76,47599.0,115.48,115.85,115.42,115.76,47599.0
2023-12-07 15:30:00,115.75,115.96,115.58,115.8,252791.0,115.75,115.96,115.58,115.8,252791.0
2023-12-08 09:30:00,114.46,114.46,113.52,113.67,170815.0,114.46,114.46,113.52,113.67,170815.0
2023-12-08 10:00:00,113.67,114.3,113.67,114.03,143785.0,113.67,114.3,113.67,114.03,143785.0
2023-12-08 10:30:00,114.1,114.17,113.38,113.53,140874.0,114.1,114.17,113.38,113.53,140874.0
2023-12-08 11:00:00,113.59,113.59,113.05,113.45,108200.0,113.59,113.59,113.05,113.45,108200.0
2023-12-08 11:30:00,113.49,113.51,113.1,113.22,65351.0,113.49,113.51,113.1,113.22,65351.0
2023-12-08 12:00:00,113.2,113.41,112.91,113.39,56601.0,113.2,113.41,112.91,113.39,56601.0
2023-12-08 12:30:00,113.38,113.41,113.13,113.19,51255.0,113.38,113.41,113.13,113.19,51255.0
2023-12-08 13:00:00,113.2,113.54,113.17,113.48,51642.0,113.2,113.54,113.17,113.48,51642.0
2023-12-08 13:30:00,113.49,113.73,113.41,113.68,54950.0,113.49,113.73,113.41,113.68,54950.0
2023-12-08 14:00:00,113.67,113.78,113.45,113.54,66783.0,113.67,113.78,113.45,113.54,66783.0
2023-12-08 14:30:00,113.53,113.63,113.43,113.5,38088.0,113.53,113.63,113.43,113.5,38088.0
2023-12-08 15:00:00,113.49,113.6,113.36,113.43,58930.0,113.49,113.6,113.36,113.43,58930.0
2023-12-08 15:30:00,113.42,113.74,113.36,113.45,238800.0,113.42,113.74,113.36,113.45,238800.0
2023-12-11 09:30:00,111.27,112.94,110.88,112.68,217445.0,111.27,112.94,110.88,112.68,217445.0
2023-12-11 10:00:00,112.64,112.86,112.26,112.26,110377.0,112.64,112.86,112.26,112.26,110377.0
2023-12-11 10:30:00,112.32,113.3,112.28,113.23,103051.0,112.32,113.3,112.28,113.23,103051.0
2023-12-11 11:00:00,113.19,113.73,113.15,113.47,103966.0,113.19,113.73,113.15,113.47,103966.0
2023-12-11 11:30:00,113.45,113.5,113.17,113.5,57998.0,113.45,113.5,113.17,113.5,57998.0
2023-12-11 12:00:00,113.44,113.88,113.43,113.81,74329.0,113.44,113.88,113.43,113.81,74329.0
2023-12-11 12:30:00,113.81,113.83,113.73,113.76,31292.0,113.81,113.83,113.73,113.76,31292.0
2023-12-11 13:00:00,113.72,114.06,113.65,113.94,47400.0,113.72,114.06,113.65,113.94,47400.0
2023-12-11 13:30:00,113.93,113.97,113.75,113.81,43632.0,113.93,113.97,113.75,113.81,43632.0
2023-12-11 14:00:00,113.83,113.91,113.64,113.89,38885.0,113.83,113.91,113.64,113.89,38885.0
2023-12-11 14:30:00,113.88,114.09,113.71,114.09,69275.0,113.88,114.09,113.71,114.09,69275.0
2023-12-11 15:00:00,114.08,114.15,113.83,113.86,73997.0,114.08,114.15,113.83,113.86,73997.0
2023-12-11 15:30:00,113.84,113.89,113.27,113.56,211670.0,113.84,113.89,113.27,113.56,211670.0
2023-12-12 09:30:00,113.48,113.65,111.96,112.67,185679.0,113.48,113.65,111.96,112.67,185679.0
2023-12-12 10:00:00,112.61,113.06,112.07,112.4,97594.0,112.61,113.06,112.07,112.4,97594.0
2023-12-12 10:30:00,112.36,112.45,112.08,112.23,67460.0,112.36,112.45,112.08,112.23,67460.0
2023-12-12 11:00:00,112.23,112.3,111.74,112.05,114844.0,112.23,112.3,111.74,112.05,114844.0
2023-12-12 11:30:00,112.07,112.48,111.96,112.26,74651.0,112.07,112.48,111.96,112.26,74651.0
2023-12-12 12:00:00,112.28,112.3,111.88,111.93,73447.0,112.28,112.3,111.88,111.93,73447.0
2023-12-12 12:30:00,111.98,112.41,111.97,112.37,44778.0,111.98,112.41,111.97,112.37,44778.0
2023-12-12 13:00:00,112.32,112.44,112.13,112.21,30691.0,112.32,112.44,112.13,112.21,30691.0
2023-12-12 13:30:00,112.23,112.69,112.22,112.66,37214.0,112.23,112.69,112.22,112.66,37214.0
2023-12-12 14:00:00,112.62,112.7,112.44,112.67,28083.0,112.62,112.7,112.44,112.67,28083.0
2023-12-12 14:30:00,112.66,112.89,112.54,112.88,61509.0,112.66,112.89,112.54,112.88,61509.0
2023-12-12 15:00:00,112.85,113.08,112.84,113.03,37606.0,112.85,113.08,112.84,113.03,37606.0
2023-12-12 15:30:00,112.98,113.2,112.81,113.16,177939.0,112.98,113.2,112.81,113.16,177939.0
2023-12-13 09:30:00,112.66,112.66,111.25,111.31,149979.0,112.66,112.66,111.25,111.31,149979.0
2023-12-13 10:00:00,111.3,111.38,110.59,110.91,304933.0,111.3,111.38,110.59,110.91,304933.0
2023-12-13 10:30:00,110.88,111.07,110.76,110.86,111681.0,110.88,111.07,110.76,110.86,111681.0
2023-12-13 11:00:00,110.88,111.07,110.58,110.6,117169.0,110.88,111.07,110.58,110.6,117169.0
2023-12-13 11:30:00,110.63,110.71,110.22,110.24,112745.0,110.63,110.71,110.22,110.24,112745.0
2023-12-13 12:00:00,110.24,110.26,110.04,110.19,97448.0,110.24,110.26,110.04,110.19,97448.0
2023-12-13 12:30:00,110.2,110.3,109.63,109.75,118201.0,110.2,110.3,109.63,109.75,118201.0
2023-12-13 13:00:00,109.75,109.81,109.54,109.58,77441.0,109.75,109.81,109.54,109.58,77441.0
2023-12-13 13:30:00,109.56,109.96,109.53,109.79,70196.0,109.56,109.96,109.53,109.79,70196.0
2023-12-13 14:00:00,109.77,110.96,109.76,110.68,156420.0,109.77,110.96,109.76,110.68,156420.0
2023-12-13 14:30:00,110.69,111.72,110.49,111.54,184834.0,110.69,111.72,110.49,111.54,184834.0
2023-12-13 15:00:00,111.6,111.99,111.13,111.32,129813.0,111.6,111.99,111.13,111.32,129813.0
2023-12-13 15:30:00,111.33,112.39,111.29,112.39,297228.0,111.33,112.39,111.29,112.39,297228.0
2023-12-14 09:30:00,111.25,115.29,111.23,114.66,508700.0,111.25,115.29,111.23,114.66,508700.0
2023-12-14 10:00:00,114.77,115.29,113.6,113.85,235647.0,114.77,115.29,113.6,113.85,235647.0
2023-12-14 10:30:00,113.89,114.6,113.84,114.23,105099.0,113.89,114.6,113.84,114.23,105099.0
2023-12-14 11:00:00,114.19,114.78,114.12,114.73,101846.0,114.19,114.78,114.12,114.73,101846.0
2023-12-14 11:30:00,114.71,114.85,114.0,114.24,80987.0,114.71,114.85,114.0,114.24,80987.0
2023-12-14 12:00:00,114.27,114.27,113.56,113.7,72913.0,114.27,114.27,113.56,113.7,72913.0
2023-12-14 12:30:00,113.71,114.08,113.43,113.43,59306.0,113.71,114.08,113.43,113.43,59306.0
2023-12-14 13:00:00,113.4,113.4,113.01,113.13,58364.0,113.4,113.4,113.01,113.13,58364.0
2023-12-14 13:30:00,113.16,113.32,112.64,112.97,42199.0,113.16,113.32,112.64,112.97,42199.0
2023-12-14 14:00:00,112.93,113.23,112.85,113.14,49710.0,112.93,113.23,112.85,113.14,49710.0
2023-12-14 14:30:00,113.14,113.17,112.75,112.96,60992.0,113.14,113.17,112.75,112.96,60992.0
2023-12-14 15:00:00,112.94,113.38,112.8,113.21,78294.0,112.94,113.38,112.8,113.21,78294.0
2023-12-14 15:30:00,113.19,113.3,112.8,112.91,284166.0,113.19,113.3,112.8,112.91,284166.0
2023-12-15 09:30:00,115.93,116.0,114.55,115.52,265747.0,115.93,116.0,114.55,115.52,265747.0
2023-12-15 10:00:00,115.59,115.99,115.24,115.74,138308.0,115.59,115.99,115.24,115.74,138308.0
2023-12-15 10:30:00,115.75,116.15,115.44,115.98,118017.0,115.75,116.15,115.44,115.98,118017.0
2023-12-15 11:00:00,116.0,116.11,114.88,115.28,138706.0,116.0,116.11,114.88,115.28,138706.0
2023-12-15 11:30:00,115.25,115.38,114.68,114.78,85850.0,115.25,115.38,114.68,114.78,85850.0
2023-12-15 12:00:00,114.75,115.18,114.67,114.99,67528.0,114.75,115.18,114.67,114.99,67528.0
2023-12-15 12:30:00,115.01,115.02,114.49,114.53,59797.0,115.01,115.02,114.49,114.53,59797.0
2023-12-15 13:00:00,114.45,114.68,114.05,114.68,57881.0,114.45,114.68,114.05,114.68,57881.0
2023-12-15 13:30:00,114.65,114.7,114.23,114.25,47820.0,114.65,114.7,114.23,114.25,47820.0
2023-12-15 14:00:00,114.24,114.59,114.16,114.16,44548.0,114.24,114.59,114.16,114.16,44548.0
2023-12-15 14:30:00,114.22,114.54,114.17,114.27,40249.0,114.22,114.54,114.17,114.27,40249.0
2023-12-15 15:00:00,114.26,114.6,114.21,114.48,47872.0,114.26,114.6,114.21,114.48,47872.0
2023-12-15 15:30:00,114.48,114.54,114.11,114.17,251009.0,114.48,114.54,114.11,114.17,251009.0
2023-12-18 09:30:00,112.65,112.87,111.79,112.15,255881.0,112.65,112.87,111.79,112.15,255881.0
2023-12-18 10:00:00,112.2,112.63,111.87,112.01,142294.0,112.2,112.63,111.87,112.01,142294.0
2023-12-18 10:30:00,111.99,112.04,111.57,111.81,98265.0,111.99,112.04,111.57,111.81,98265.0
2023-12-18 11:00:00,111.81,112.19,111.7,111.88,86334.0,111.81,112.19,111.7,111.88,86334.0
2023-12-18 11:30:00,111.84,112.15,111.76,111.94,70499.0,111.84,112.15,111.76,111.94,70499.0
2023-12-18 12:00:00,111.96,112.3,111.96,112.29,62153.0,111.96,112.3,111.96,112.29,62153.0
2023-12-18 12:30:00,112.31,112.62,112.2,112.62,49791.0,112.31,112.62,112.2,112.62,49791.0
2023-12-18 13:00:00,112.6,112.66,112.4,112.49,37411.0,112.6,112.66,112.4,112.49,37411.0
2023-12-18 13:30:00,112.5,112.59,112.38,112.47,39592.0,112.5,112.59,112.38,112.47,39592.0
2023-12-18 14:00:00,112.45,112.54,112.26,112.29,44442.0,112.45,112.54,112.26,112.29,44442.0
2023-12-18 14:30:00,112.28,112.32,112.15,112.2,37769.0,112.28,112.32,112.15,112.2,37769.0
2023-12-18 15:00:00,112.2,112.4,112.19,112.34,41228.0,112.2,112.4,112.19,112.34,41228.0
2023-12-18 15:30:00,112.35,112.42,112.11,112.25,182283.0,112.35,112.42,112.11,112.25,182283.0
2023-12-19 09:30:00,112.26,114.48,112.26,113.77,345359.0,112.26,114.48,112.26,113.77,345359.0
2023-12-19 10:00:00,113.79,114.03,113.02,113.99,135573.0,113.79,114.03,113.02,113.99,135573.0
2023-12-19 10:30:00,114.0,114.17,113.64,113.7,71398.0,114.0,114.17,113.64,113.7,71398.0
2023-12-19 11:00:00,113.69,114.13,113.41,114.02,86465.0,113.69,114.13,113.41,114.02,86465.0
2023-12-19 11:30:00,113.98,114.46,113.87,114.0,74401.0,113.98,114.46,113.87,114.0,74401.0
2023-12-19 12:00:00,113.97,115.15,113.91,115.05,126029.0,113.97,115.15,113.91,115.05,126029.0
2023-12-19 12:30:00,115.05,115.43,115.0,115.33,148813.0,115.05,115.43,115.0,115.33,148813.0
2023-12-19 13:00:00,115.32,115.36,114.61,114.67,77544.0,115.32,115.36,114.61,114.67,77544.0
2023-12-19 13:30:00,114.68,115.11,114.33,114.43,54203.0,114.68,115.11,114.33,114.43,54203.0
2023-12-19 14:00:00,114.49,115.18,114.48,115.11,118807.0,114.49,115.18,114.48,115.11,118807.0
2023-12-19 14:30:00,115.04,115.15,114.88,114.91,65785.0,115.04,115.15,114.88,114.91,65785.0
2023-12-19 15:00:00,114.91,114.98,114.57,114.81,49437.0,114.91,114.98,114.57,114.81,49437.0
2023-12-19 15:30:00,114.84,114.95,114.52,114.61,202464.0,114.84,114.95,114.52,114.61,202464.0
2023-12-20 09:30:00,113.29,114.17,112.58,112.85,224663.0,113.29,114.17,112.58,112.85,224663.0
2023-12-20 10:00:00,112.75,113.07,112.64,112.93,146633.0,112.75,113.07,112.64,112.93,146633.0
2023-12-20 10:30:00,112.99,113.37,112.87,113.21,131876.0,112.99,113.37,112.87,113.21,131876.0
2023-12-20 11:00:00,113.21,113.74,113.09,113.09,115771.0,113.21,113.74,113.09,113.09,115771.0
2023-12-20 11:30:00,113.12,113.17,112.63,113.02,123132.0,113.12,113.17,112.63,113.02,123132.0
2023-12-20 12:00:00,113.03,113.26,112.99,113.26,50854.0,113.03,113.26,112.99,113.26,50854.0
2023-12-20 12:30:00,113.27,113.34,112.91,112.96,56933.0,113.27,113.34,112.91,112.96,56933.0
2023-12-20 13:00:00,112.93,113.26,112.89,113.16,48749.0,112.93,113.26,112.89,113.16,48749.0
2023-12-20 13:30:00,113.17,113.31,113.08,113.08,37831.0,113.17,113.31,113.08,113.08,37831.0
2023-12-20 14:00:00,113.07,113.22,113.03,113.1,55652.0,113.07,113.22,113.03,113.1,55652.0
2023-12-20 14:30:00,113.1,113.11,111.59,111.99,274391.0,113.1,113.11,111.59,111.99,274391.0
2023-12-20 15:00:00,111.91,112.16,111.37,111.42,158244.0,111.91,112.16,111.37,111.42,158244.0
2023-12-20 15:30:00,111.42,111.77,111.23,111.25,327560.0,111.42,111.77,111.23,111.25,327560.0
2023-12-21 09:30:00,114.19,115.3,114.07,114.88,422368.0,114.19,115.3,114.07,114.88,422368.0
2023-12-21 10:00:00,114.88,115.77,114.61,114.85,212739.0,114.88,115.77,114.61,114.85,212739.0
2023-12-21 10:30:00,114.91,115.58,114.81,115.54,80112.0,114.91,115.58,114.81,115.54,80112.0
2023-12-21 11:00:00,115.53,116.29,115.48,116.21,216442.0,115.53,116.29,115.48,116.21,216442.0
2023-12-21 11:30:00,116.23,116.91,116.0,116.77,173357.0,116.23,116.91,116.0,116.77,173357.0
2023-12-21 12:00:00,116.79,117.04,116.2,116.31,156305.0,116.79,117.04,116.2,116.31,156305.0
2023-12-21 12:30:00,116.34,116.64,116.07,116.5,87076.0,116.34,116.64,116.07,116.5,87076.0
2023-12-21 13:00:00,116.53,116.69,116.26,116.69,69281.0,116.53,116.69,116.26,116.69,69281.0
2023-12-21 13:30:00,116.72,117.2,116.7,117.15,114415.0,116.72,117.2,116.7,117.15,114415.0
2023-12-21 14:00:00,117.2,117.6,117.03,117.19,141073.0,117.2,117.6,117.03,117.19,141073.0
2023-12-21 14:30:00,117.19,117.52,116.99,117.05,74540.0,117.19,117.52,116.99,117.05,74540.0
2023-12-21 15:00:00,117.13,117.5,116.87,117.4,89074.0,117.13,117.5,116.87,117.4,89074.0
2023-12-21 15:30:00,117.38,117.67,117.24,117.59,413022.0,117.38,117.67,117.24,117.59,413022.0
2023-12-22 09:30:00,114.13,116.7,113.6,115.17,582403.0,114.13,116.7,113.6,115.17,582403.0
2023-12-22 10:00:00,115.21,115.29,114.25,114.71,220548.0,115.21,115.29,114.25,114.71,220548.0
2023-12-22 10:30:00,114.75,115.41,114.35,114.36,124420.0,114.75,115.41,114.35,114.36,124420.0
2023-12-22 11:00:00,114.33,115.23,114.18,115.03,88423.0,114.33,115.23,114.18,115.03,88423.0
2023-12-22 11:30:00,115.06,115.47,115.0,115.23,63402.0,115.06,115.47,115.0,115.23,63402.0
2023-12-22 12:00:00,115.22,115.29,114.9,115.19,53562.0,115.22,115.29,114.9,115.19,53562.0
2023-12-22 12:30:00,115.18,115.81,115.04,115.52,49401.0,115.18,115.81,115.04,115.52,49401.0
2023-12-22 13:00:00,115.55,115.65,115.21,115.46,50175.0,115.55,115.65,115.21,115.46,50175.0
2023-12-22 13:30:00,115.43,115.43,115.0,115.02,43405.0,115.43,115.43,115.0,115.02,43405.0
2023-12-22 14:00:00,115.02,115.02,114.47,114.56,94080.0,115.02,115.02,114.47,114.56,94080.0
2023-12-22 14:30:00,114.58,115.03,114.26,114.95,81786.0,114.58,115.03,114.26,114.95,81786.0
2023-12-22 15:00:00,114.94,115.15,114.8,115.05,59503.0,114.94,115.15,114.8,115.05,59503.0
2023-12-22 15:30:00,115.09,115.11,114.67,114.74,192861.0,115.09,115.11,114.67,114.74,192861.0
2023-12-26 09:30:00,115.94,116.61,114.8,115.06,208195.0,115.94,116.61,114.8,115.06,208195.0
2023-12-26 10:00:00,115.05,115.66,114.87,114.87,104874.0,115.05,115.66,114.87,114.87,104874.0
2023-12-26 10:30:00,114.91,115.16,114.43,114.57,86200.0,114.91,115.16,114.43,114.57,86200.0
2023-12-26 11:00:00,114.6,114.81,114.09,114.18,88447.0,114.6,114.81,114.09,114.18,88447.0
2023-12-26 11:30:00,114.15,114.48,114.08,114.45,82419.0,114.15,114.48,114.08,114.45,82419.0
2023-12-26 12:00:00,114.48,114.66,114.33,114.57,70150.0,114.48,114.66,114.33,114.57,70150.0
2023-12-26 12:30:00,114.58,114.74,114.52,114.55,45468.0,114.58,114.74,114.52,114.55,45468.0
2023-12-26 13:00:00,114.53,114.69,114.35,114.53,47168.0,114.53,114.69,114.35,114.53,47168.0
2023-12-26 13:30:00,114.51,114.77,114.49,114.71,37703.0,114.51,114.77,114.49,114.71,37703.0
2023-12-26 14:00:00,114.7,114.84,114.6,114.62,34888.0,114.7,114.84,114.6,114.62,34888.0
2023-12-26 14:30:00,114.59,114.67,114.45,114.57,44189.0,114.59,114.67,114.45,114.57,44189.0
2023-12-26 15:00:00,114.58,114.74,114.55,114.6,53916.0,114.58,114.74,114.55,114.6,53916.0
2023-12-26 15:30:00,114.61,114.84,114.54,114.66,125075.0,114.61,114.84,114.54,114.66,125075.0
2023-12-27 09:30:00,114.93,115.6,114.71,115.16,176754.0,114.93,115.6,114.71,115.16,176754.0
2023-12-27 10:00:00,115.2,115.36,114.66,115.08,133685.0,115.2,115.36,114.66,115.08,133685.0
2023-12-27 10:30:00,115.15,115.2,114.21,114.35,72639.0,115.15,115.2,114.21,114.35,72639.0
2023-12-27 11:00:00,114.31,114.33,113.87,114.05,104682.0,114.31,114.33,113.87,114.05,104682.0
2023-12-27 11:30:00,114.08,114.24,114.0,114.11,56467.0,114.08,114.24,114.0,114.11,56467.0
2023-12-27 12:00:00,114.11,114.2,113.94,114.03,66500.0,114.11,114.2,113.94,114.03,66500.0
2023-12-27 12:30:00,114.01,114.08,113.67,113.77,100786.0,114.01,114.08,113.67,113.77,100786.0
2023-12-27 13:00:00,113.77,114.29,113.7,114.21,84306.0,113.77,114.29,113.7,114.21,84306.0
2023-12-27 13:30:00,114.25,114.25,113.98,114.07,29929.0,114.25,114.25,113.98,114.07,29929.0
2023-12-27 14:00:00,114.01,114.08,113.83,114.02,41251.0,114.01,114.08,113.83,114.02,41251.0
2023-12-27 14:30:00,114.0,114.1,113.87,114.0,42905.0,114.0,114.1,113.87,114.0,42905.0
2023-12-27 15:00:00,114.01,114.35,113.97,114.35,57546.0,114.01,114.35,113.97,114.35,57546.0
2023-12-27 15:30:00,114.33,114.43,114.19,114.39,134852.0,114.33,114.43,114.19,114.39,134852.0
2023-12-28 09:30:00,117.0,119.04,116.8,117.9,639691.0,117.0,119.04,116.8,117.9,639691.0
2023-12-28 10:00:00,117.87,118.79,117.76,118.76,172754.0,117.87,118.79,117.76,118.76,172754.0
2023-12-28 10:30:00,118.76,118.79,118.19,118.52,94456.0,118.76,118.79,118.19,118.52,94456.0
2023-12-28 11:00:00,118.47,118.82,118.16,118.72,121059.0,118.47,118.82,118.16,118.72,121059.0
2023-12-28 11:30:00,118.72,118.9,118.16,118.16,97049.0,118.72,118.9,118.16,118.16,97049.0
2023-12-28 12:00:00,118.2,118.48,117.84,117.9,87560.0,118.2,118.48,117.84,117.9,87560.0
2023-12-28 12:30:00,117.88,118.04,117.73,117.87,48364.0,117.88,118.04,117.73,117.87,48364.0
2023-12-28 13:00:00,117.9,117.9,117.52,117.63,97884.0,117.9,117.9,117.52,117.63,97884.0
2023-12-28 13:30:00,117.65,117.7,117.39,117.4,64861.0,117.65,117.7,117.39,117.4,64861.0
2023-12-28 14:00:00,117.42,117.78,117.42,117.76,39070.0,117.42,117.78,117.42,117.76,39070.0
2023-12-28 14:30:00,117.76,117.77,117.41,117.52,42000.0,117.76,117.77,117.41,117.52,42000.0
2023-12-28 15:00:00,117.56,117.6,117.17,117.57,90053.0,117.56,117.6,117.17,117.57,90053.0
2023-12-28 15:30:00,117.56,118.0,117.44,117.86,273640.0,117.56,118.0,117.44,117.86,273640.0
2023-12-29 09:30:00,119.0,119.58,118.06,119.4,436061.0,119.0,119.58,118.06,119.4,436061.0
2023-12-29 10:00:00,119.4,120.25,118.83,120.09,305824.0,119.4,120.25,118.83,120.09,305824.0
2023-12-29 10:30:00,120.12,120.12,118.89,119.04,221057.0,120.12,120.12,118.89,119.04,221057.0
2023-12-29 11:00:00,119.08,119.25,118.4,118.63,110749.0,119.08,119.25,118.4,118.63,110749.0
2023-12-29 11:30:00,118.66,119.16,118.56,118.94,63893.0,118.66,119.16,118.56,118.94,63893.0
2023-12-29 12:00:00,118.96,119.1,118.77,118.88,43036.0,118.96,119.1,118.77,118.88,43036.0
2023-12-29 12:30:00,118.85,119.14,118.84,119.05,60345.0,118.85,119.14,118.84,119.05,60345.0
2023-12-29 13:00:00,119.03,119.25,118.94,119.18,54561.0,119.03,119.25,118.94,119.18,54561.0
2023-12-29 13:30:00,119.17,119.62,119.13,119.51,83659.0,119.17,119.62,119.13,119.51,83659.0
2023-12-29 14:00:00,119.51,119.7,119.09,119.09,80338.0,119.51,119.7,119.09,119.09,80338.0
2023-12-29 14:30:00,119.11,119.42,119.09,119.3,77706.0,119.11,119.42,119.09,119.3,77706.0
2023-12-29 15:00:00,119.3,119.43,119.11,119.34,87521.0,119.3,119.43,119.11,119.34,87521.0
2023-12-29 15:30:00,119.32,119.32,118.85,119.09,252731.0,119.32,119.32,118.85,119.09,252731.0
2024-01-02 09:30:00,116.89,116.89,114.55,115.83,424310.0,116.89,116.89,114.55,115.83,424310.0
2024-01-02 10:00:00,115.8,115.93,114.45,114.52,198175.0,115.8,115.93,114.45,114.52,198175.0
2024-01-02 10:30:00,114.48,114.74,114.25,114.59,116679.0,114.48,114.74,114.25,114.59,116679.0
2024-01-02 11:00:00,114.55,115.22,114.55,115.11,90431.0,114.55,115.22,114.55,115.11,90431.0
2024-01-02 11:30:00,115.11,115.53,114.9,115.44,75739.0,115.11,115.53,114.9,115.44,75739.0
2024-01-02 12:00:00,115.47,115.68,115.42,115.68,62290.0,115.47,115.68,115.42,115.68,62290.0
2024-01-02 12:30:00,115.65,115.75,115.42,115.48,51886.0,115.65,115.75,115.42,115.48,51886.0
2024-01-02 13:00:00,115.45,115.59,115.36,115.44,58608.0,115.45,115.59,115.36,115.44,58608.0
2024-01-02 13:30:00,115.38,115.65,115.27,115.32,38715.0,115.38,115.65,115.27,115.32,38715.0
2024-01-02 14:00:00,115.29,115.35,114.89,115.24,45404.0,115.29,115.35,114.89,115.24,45404.0
2024-01-02 14:30:00,115.22,115.4,114.93,115.32,75328.0,115.22,115.4,114.93,115.32,75328.0
2024-01-02 15:00:00,115.32,115.33,114.81,115.06,75951.0,115.32,115.33,114.81,115.06,75951.0
2024-01-02 15:30:00,115.08,115.45,114.82,115.32,322907.0,115.08,115.45,114.82,115.32,322907.0
2024-01-03 09:30:00,113.81,115.7,113.02,115.46,334242.0,113.81,115.7,113.02,115.46,334242.0
2024-01-03 10:00:00,115.42,116.0,114.85,115.63,120175.0,115.42,116.0,114.85,115.63,120175.0
2024-01-03 10:30:00,115.64,116.16,115.34,116.16,104880.0,115.64,116.16,115.34,116.16,104880.0
2024-01-03 11:00:00,116.17,116.44,115.96,116.23,114159.0,116.17,116.44,115.96,116.23,114159.0
2024-01-03 11:30:00,116.23,116.64,115.9,116.59,68876.0,116.23,116.64,115.9,116.59,68876.0
2024-01-03 12:00:00,116.58,116.8,116.48,116.64,65034.0,116.58,116.8,116.48,116.64,65034.0
2024-01-03 12:30:00,116.6,117.13,116.6,117.03,68369.0,116.6,117.13,116.6,117.03,68369.0
2024-01-03 13:00:00,117.06,117.42,117.05,117.07,77585.0,117.06,117.42,117.05,117.07,77585.0
2024-01-03 13:30:00,117.06,117.2,116.83,117.05,55977.0,117.06,117.2,116.83,117.05,55977.0
2024-01-03 14:00:00,117.03,117.45,116.44,117.4,92171.0,117.03,117.45,116.44,117.4,92171.0
2024-01-03 14:30:00,117.41,117.52,116.89,117.34,77922.0,117.41,117.52,116.89,117.34,77922.0
2024-01-03 15:00:00,117.31,117.57,116.86,117.12,99928.0,117.31,117.57,116.86,117.12,99928.0
2024-01-03 15:30:00,117.1,117.76,117.1,117.69,237266.0,117.1,117.76,117.1,117.69,237266.0
2024-01-04 09:30:00,117.48,118.04,116.4,118.04,225340.0,117.48,118.04,116.4,118.04,225340.0
2024-01-04 10:00:00,117.99,118.47,117.84,118.0,139968.0,117.99,118.47,117.84,118.0,139968.0
2024-01-04 10:30:00,118.0,118.46,118.0,118.28,113355.0,118.0,118.46,118.0,118.28,113355.0
2024-01-04 11:00:00,118.28,119.19,118.28,118.84,152435.0,118.28,119.19,118.28,118.84,152435.0
2024-01-04 11:30:00,118.87,118.88,118.48,118.63,68166.0,118.87,118.88,118.48,118.63,68166.0
2024-01-04 12:00:00,118.64,118.64,118.15,118.22,52470.0,118.64,118.64,118.15,118.22,52470.0
2024-01-04 12:30:00,118.22,118.23,117.64,117.96,82387.0,118.22,118.23,117.64,117.96,82387.0
2024-01-04 13:00:00,117.96,118.22,117.95,118.21,78320.0,117.96,118.22,117.95,118.21,78320.0
2024-01-04 13:30:00,118.21,118.37,118.1,118.11,65638.0,118.21,118.37,118.1,118.11,65638.0
2024-01-04 14:00:00,118.11,118.48,118.08,118.43,88823.0,118.11,118.48,118.08,118.43,88823.0
2024-01-04 14:30:00,118.43,118.62,118.23,118.48,63750.0,118.43,118.62,118.23,118.48,63750.0
2024-01-04 15:00:00,118.5,118.7,118.38,118.62,71666.0,118.5,118.7,118.38,118.62,71666.0
2024-01-04 15:30:00,118.6,118.67,118.19,118.33,167438.0,118.6,118.67,118.19,118.33,167438.0
2024-01-05 09:30:00,118.03,118.48,117.02,117.94,190587.0,118.03,118.48,117.02,117.94,190587.0
2024-01-05 10:00:00,117.99,118.85,117.86,118.6,169727.0,117.99,118.85,117.86,118.6,169727.0
2024-01-05 10:30:00,118.59,119.75,118.58,119.67,126206.0,118.59,119.75,118.58,119.67,126206.0
2024-01-05 11:00:00,119.66,119.71,118.87,118.92,114510.0,119.66,119.71,118.87,118.92,114510.0
2024-01-05 11:30:00,118.93,119.02,118.17,118.3,123568.0,118.93,119.02,118.17,118.3,123568.0
2024-01-05 12:00:00,118.31,118.46,117.9,118.06,72101.0,118.31,118.46,117.9,118.06,72101.0
2024-01-05 12:30:00,118.14,118.4,118.07,118.32,49190.0,118.14,118.4,118.07,118.32,49190.0
2024-01-05 13:00:00,118.34,118.35,117.99,118.34,159829.0,118.34,118.35,117.99,118.34,159829.0
2024-01-05 13:30:00,118.36,118.89,118.36,118.85,62796.0,118.36,118.89,118.36,118.85,62796.0
2024-01-05 14:00:00,118.87,119.23,118.62,118.65,66931.0,118.87,119.23,118.62,118.65,66931.0
2024-01-05 14:30:00,118.64,118.67,118.01,118.03,59622.0,118.64,118.67,118.01,118.03,59622.0
2024-01-05 15:00:00,118.04,118.36,117.99,118.23,99061.0,118.04,118.36,117.99,118.23,99061.0
2024-01-05 15:30:00,118.23,118.31,117.95,118.13,226123.0,118.23,118.31,117.95,118.13,226123.0
2024-01-08 09:30:00,115.3,116.76,114.83,116.66,246851.0,115.3,116.76,114.83,116.66,246851.0
2024-01-08 10:00:00,116.61,116.87,116.29,116.82,89216.0,116.61,116.87,116.29,116.82,89216.0
2024-01-08 10:30:00,116.85,117.6,116.85,117.55,87237.0,116.85,117.6,116.85,117.55,87237.0
2024-01-08 11:00:00,117.56,118.03,117.41,117.99,68070.0,117.56,118.03,117.41,117.99,68070.0
2024-01-08 11:30:00,118.0,118.0,117.52,117.97,58084.0,118.0,118.0,117.52,117.97,58084.0
2024-01-08 12:00:00,117.98,118.09,117.66,118.07,68440.0,117.98,118.09,117.66,118.07,68440.0
2024-01-08 12:30:00,118.03,118.21,117.91,118.1,35633.0,118.03,118.21,117.91,118.1,35633.0
2024-01-08 13:00:00,118.08,118.08,117.8,117.82,41429.0,118.08,118.08,117.8,117.82,41429.0
2024-01-08 13:30:00,117.83,118.3,117.82,118.22,41289.0,117.83,118.3,117.82,118.22,41289.0
2024-01-08 14:00:00,118.21,118.22,117.69,117.73,48684.0,118.21,118.22,117.69,117.73,48684.0
2024-01-08 14:30:00,117.71,118.08,117.68,118.05,42548.0,117.71,118.08,117.68,118.05,42548.0
2024-01-08 15:00:00,118.04,118.04,117.79,117.88,53146.0,118.04,118.04,117.79,117.88,53146.0
2024-01-08 15:30:00,117.88,118.22,117.69,117.91,247427.0,117.88,118.22,117.69,117.91,247427.0
2024-01-09 09:30:00,116.27,116.43,115.5,115.89,261907.0,116.27,116.43,115.5,115.89,261907.0
2024-01-09 10:00:00,115.9,116.49,115.55,116.32,109163.0,115.9,116.49,115.55,116.32,109163.0
2024-01-09 10:30:00,116.41,116.67,116.2,116.26,119014.0,116.41,116.67,116.2,116.26,119014.0
2024-01-09 11:00:00,116.29,116.76,116.27,116.71,94294.0,116.29,116.76,116.27,116.71,94294.0
2024-01-09 11:30:00,116.71,116.93,116.54,116.75,85344.0,116.71,116.93,116.54,116.75,85344.0
2024-01-09 12:00:00,116.76,116.76,115.96,116.09,92882.0,116.76,116.76,115.96,116.09,92882.0
2024-01-09 12:30:00,116.12,116.18,115.86,116.0,66752.0,116.12,116.18,115.86,116.0,66752.0
2024-01-09 13:00:00,116.01,116.34,115.9,116.07,60597.0,116.01,116.34,115.9,116.07,60597.0
2024-01-09 13:30:00,116.07,116.55,115.99,116.43,81981.0,116.07,116.55,115.99,116.43,81981.0
2024-01-09 14:00:00,116.43,116.67,116.2,116.22,82172.0,116.43,116.67,116.2,116.22,82172.0
2024-01-09 14:30:00,116.23,116.34,115.72,115.76,85221.0,116.23,116.34,115.72,115.76,85221.0
2024-01-09 15:00:00,115.73,116.09,115.64,116.0,153625.0,115.73,116.09,115.64,116.0,153625.0
2024-01-09 15:30:00,116.01,116.28,115.88,116.2,200752.0,116.01,116.28,115.88,116.2,200752.0
2024-01-10 09:30:00,116.38,116.75,115.71,115.83,176912.0,116.38,116.75,115.71,115.83,176912.0
2024-01-10 10:00:00,115.82,115.96,115.31,115.79,97495.0,115.82,115.96,115.31,115.79,97495.0
2024-01-10 10:30:00,115.85,115.92,115.18,115.41,80313.0,115.85,115.92,115.18,115.41,80313.0
2024-01-10 11:00:00,115.42,115.44,114.54,114.8,180030.0,115.42,115.44,114.54,114.8,180030.0
2024-01-10 11:30:00,114.75,114.99,114.56,114.93,96138.0,114.75,114.99,114.56,114.93,96138.0
2024-01-10 12:00:00,114.93,115.19,114.8,114.83,61823.0,114.93,115.19,114.8,114.83,61823.0
2024-01-10 12:30:00,114.84,115.27,114.83,115.22,90143.0,114.84,115.27,114.83,115.22,90143.0
2024-01-10 13:00:00,115.22,115.51,115.17,115.41,46120.0,115.22,115.51,115.17,115.41,46120.0
2024-01-10 13:30:00,115.44,115.74,115.37,115.39,38311.0,115.44,115.74,115.37,115.39,38311.0
2024-01-10 14:00:00,115.4,115.76,115.4,115.64,37933.0,115.4,115.76,115.4,115.64,37933.0
2024-01-10 14:30:00,115.65,116.02,115.55,116.0,71361.0,115.65,116.02,115.55,116.0,71361.0
2024-01-10 15:00:00,116.01,116.35,115.85,115.92,184427.0,116.01,116.35,115.85,115.92,184427.0
2024-01-10 15:30:00,115.89,115.94,115.71,115.76,126200.0,115.89,115.94,115.71,115.76,126200.0
2024-01-11 09:30:00,117.07,117.62,116.66,116.95,158962.0,117.07,117.62,116.66,116.95,158962.0
2024-01-11 10:00:00,116.88,116.88,115.97,116.7,129185.0,116.88,116.88,115.97,116.7,129185.0
2024-01-11 10:30:00,116.73,117.28,116.6,116.77,59497.0,116.73,117.28,116.6,116.77,59497.0
2024-01-11 11:00:00,116.78,116.91,116.27,116.72,87358.0,116.78,116.91,116.27,116.72,87358.0
2024-01-11 11:30:00,116.79,117.2,116.6,117.1,68651.0,116.79,117.2,116.6,117.1,68651.0
2024-01-11 12:00:00,117.08,117.6,116.97,117.0,56641.0,117.08,117.6,116.97,117.0,56641.0
2024-01-11 12:30:00,117.01,117.33,116.93,116.99,75613.0,117.01,117.33,116.93,116.99,75613.0
2024-01-11 13:00:00,117.0,117.59,116.95,117.41,53050.0,117.0,117.59,116.95,117.41,53050.0
2024-01-11 13:30:00,117.41,117.44,117.11,117.34,32793.0,117.41,117.44,117.11,117.34,32793.0
2024-01-11 14:00:00,117.37,117.63,117.37,117.54,35146.0,117.37,117.63,117.37,117.54,35146.0
2024-01-11 14:30:00,117.54,117.65,117.48,117.61,40802.0,117.54,117.65,117.48,117.61,40802.0
2024-01-11 15:00:00,117.61,117.61,117.15,117.16,48296.0,117.61,117.61,117.15,117.16,48296.0
2024-01-11 15:30:00,117.16,117.33,117.02,117.29,138268.0,117.16,117.33,117.02,117.29,138268.0
2024-01-12 09:30:00,116.18,116.5,115.06,115.72,294718.0,116.18,116.5,115.06,115.72,294718.0
2024-01-12 10:00:00,115.72,115.78,114.65,114.82,207140.0,115.72,115.78,114.65,114.82,207140.0
2024-01-12 10:30:00,114.86,114.91,114.2,114.34,222843.0,114.86,114.91,114.2,114.34,222843.0
2024-01-12 11:00:00,114.32,114.34,113.83,114.19,205145.0,114.32,114.34,113.83,114.19,205145.0
2024-01-12 11:30:00,114.17,114.2,113.49,113.5,122330.0,114.17,114.2,113.49,113.5,122330.0
2024-01-12 12:00:00,113.51,113.7,113.05,113.27,171854.0,113.51,113.7,113.05,113.27,171854.0
2024-01-12 12:30:00,113.31,113.31,112.83,112.85,176498.0,113.31,113.31,112.83,112.85,176498.0
2024-01-12 13:00:00,112.86,113.08,111.8,111.83,386116.0,112.86,113.08,111.8,111.83,386116.0
2024-01-12 13:30:00,111.83,111.87,110.81,110.98,594888.0,111.83,111.87,110.81,110.98,594888.0
2024-01-12 14:00:00,110.98,111.48,110.6,111.35,337545.0,110.98,111.48,110.6,111.35,337545.0
2024-01-12 14:30:00,111.37,111.38,110.21,110.29,315520.0,111.37,111.38,110.21,110.29,315520.0
2024-01-12 15:00:00,110.25,110.27,108.96,109.62,709548.0,110.25,110.27,108.96,109.62,709548.0
2024-01-12 15:30:00,109.59,109.84,109.07,109.07,934105.0,109.59,109.84,109.07,109.07,934105.0
2024-01-16 09:30:00,104.65,105.49,102.76,105.36,1432802.0,104.65,105.49,102.76,105.36,1432802.0
2024-01-16 10:00:00,105.36,105.78,104.03,105.43,527316.0,105.36,105.78,104.03,105.43,527316.0
2024-01-16 10:30:00,105.33,105.64,104.7,105.12,257800.0,105.33,105.64,104.7,105.12,257800.0
2024-01-16 11:00:00,105.03,105.13,104.35,104.38,232243.0,105.03,105.13,104.35,104.38,232243.0
2024-01-16 11:30:00,104.38,104.89,104.11,104.43,178932.0,104.38,104.89,104.11,104.43,178932.0
2024-01-16 12:00:00,104.42,104.56,104.08,104.2,153381.0,104.42,104.56,104.08,104.2,153381.0
2024-01-16 12:30:00,104.21,104.65,104.11,104.65,94210.0,104.21,104.65,104.11,104.65,94210.0
2024-01-16 13:00:00,104.66,105.22,104.64,104.74,110083.0,104.66,105.22,104.64,104.74,110083.0
2024-01-16 13:30:00,104.75,104.9,104.35,104.53,90001.0,104.75,104.9,104.35,104.53,90001.0
2024-01-16 14:00:00,104.53,104.73,104.49,104.56,68981.0,104.53,104.73,104.49,104.56,68981.0
2024-01-16 14:30:00,104.55,104.59,104.34,104.34,115469.0,104.55,104.59,104.34,104.34,115469.0
2024-01-16 15:00:00,104.36,104.47,104.12,104.19,132519.0,104.36,104.47,104.12,104.19,132519.0
2024-01-16 15:30:00,104.2,104.6,104.04,104.49,505715.0,104.2,104.6,104.04,104.49,505715.0
2024-01-17 09:30:00,99.26,101.85,98.98,100.69,996207.0,99.26,101.85,98.98,100.69,996207.0
2024-01-17 10:00:00,100.72,102.07,100.61,101.74,278272.0,100.72,102.07,100.61,101.74,278272.0
2024-01-17 10:30:00,101.7,101.78,100.91,101.22,163218.0,101.7,101.78,100.91,101.22,163218.0
2024-01-17 11:00:00,101.22,101.64,101.09,101.1,136422.0,101.22,101.64,101.09,101.1,136422.0
2024-01-17 11:30:00,101.09,101.51,100.98,101.49,134938.0,101.09,101.51,100.98,101.49,134938.0
2024-01-17 12:00:00,101.47,101.47,100.97,101.08,76650.0,101.47,101.47,100.97,101.08,76650.0
2024-01-17 12:30:00,101.08,101.24,100.85,100.87,108292.0,101.08,101.24,100.85,100.87,108292.0
2024-01-17 13:00:00,100.92,101.67,100.9,101.48,109594.0,100.92,101.67,100.9,101.48,109594.0
2024-01-17 13:30:00,101.49,101.92,101.35,101.72,141554.0,101.49,101.92,101.35,101.72,141554.0
2024-01-17 14:00:00,101.69,102.04,101.66,101.86,119280.0,101.69,102.04,101.66,101.86,119280.0
2024-01-17 14:30:00,101.86,102.02,101.7,101.78,112643.0,101.86,102.02,101.7,101.78,112643.0
2024-01-17 15:00:00,101.77,101.94,101.6,101.91,140710.0,101.77,101.94,101.6,101.91,140710.0
2024-01-17 15:30:00,101.92,102.23,101.69,102.18,379165.0,101.92,102.23,101.69,102.18,379165.0
2024-01-18 09:30:00,103.3,103.5,101.63,102.02,299083.0,103.3,103.5,101.63,102.02,299083.0
2024-01-18 10:00:00,101.98,102.53,101.74,102.44,149958.0,101.98,102.53,101.74,102.44,149958.0
2024-01-18 10:30:00,102.52,103.32,102.5,103.16,338057.0,102.52,103.32,102.5,103.16,338057.0
2024-01-18 11:00:00,103.16,103.77,102.71,103.77,259064.0,103.16,103.77,102.71,103.77,259064.0
2024-01-18 11:30:00,103.78,104.03,103.65,103.86,209804.0,103.78,104.03,103.65,103.86,209804.0
2024-01-18 12:00:00,103.86,104.4,103.63,104.4,234493.0,103.86,104.4,103.63,104.4,234493.0
2024-01-18 12:30:00,104.36,104.43,103.85,104.11,127059.0,104.36,104.43,103.85,104.11,127059.0
2024-01-18 13:00:00,104.08,104.13,103.51,103.52,190381.0,104.08,104.13,103.51,103.52,190381.0
2024-01-18 13:30:00,103.53,104.11,103.53,104.11,107472.0,103.53,104.11,103.53,104.11,107472.0
2024-01-18 14:00:00,104.13,104.29,104.06,104.23,112821.0,104.13,104.29,104.06,104.23,112821.0
2024-01-18 14:30:00,104.24,104.51,104.09,104.15,120744.0,104.24,104.51,104.09,104.15,120744.0
2024-01-18 15:00:00,104.15,104.25,103.84,103.96,125044.0,104.15,104.25,103.84,103.96,125044.0
2024-01-18 15:30:00,103.96,103.97,103.52,103.64,342702.0,103.96,103.97,103.52,103.64,342702.0
2024-01-19 09:30:00,101.4,101.4,100.34,100.75,475876.0,101.4,101.4,100.34,100.75,475876.0
2024-01-19 10:00:00,100.84,101.16,100.1,101.08,262040.0,100.84,101.16,100.1,101.08,262040.0
2024-01-19 10:30:00,101.07,101.28,100.83,101.18,112738.0,101.07,101.28,100.83,101.18,112738.0
2024-01-19 11:00:00,101.2,101.96,101.16,101.74,148177.0,101.2,101.96,101.16,101.74,148177.0
2024-01-19 11:30:00,101.75,101.89,101.17,101.35,128780.0,101.75,101.89,101.17,101.35,128780.0
2024-01-19 12:00:00,101.33,103.63,101.26,102.69,284038.0,101.33,103.63,101.26,102.69,284038.0
2024-01-19 12:30:00,102.65,104.01,102.59,103.16,396334.0,102.65,104.01,102.59,103.16,396334.0
2024-01-19 13:00:00,103.16,103.16,102.71,102.99,207601.0,103.16,103.16,102.71,102.99,207601.0
2024-01-19 13:30:00,103.0,103.11,102.74,103.02,98702.0,103.0,103.11,102.74,103.02,98702.0
2024-01-19 14:00:00,103.03,103.6,103.01,103.41,139264.0,103.03,103.6,103.01,103.41,139264.0
2024-01-19 14:30:00,103.39,103.51,103.03,103.42,119117.0,103.39,103.51,103.03,103.42,119117.0
2024-01-19 15:00:00,103.41,103.6,102.95,103.22,204730.0,103.41,103.6,102.95,103.22,204730.0
2024-01-19 15:30:00,103.2,103.24,102.65,102.65,568857.0,103.2,103.24,102.65,102.65,568857.0
2024-01-22 09:30:00,98.03,100.42,97.51,99.61,1168369.0,98.03,100.42,97.51,99.61,1168369.0
2024-01-22 10:00:00,99.64,100.23,99.03,99.7,246519.0,99.64,100.23,99.03,99.7,246519.0
2024-01-22 10:30:00,99.66,99.66,98.94,99.11,273753.0,99.66,99.66,98.94,99.11,273753.0
2024-01-22 11:00:00,99.13,99.28,98.62,99.26,249927.0,99.13,99.28,98.62,99.26,249927.0
2024-01-22 11:30:00,99.27,99.68,98.87,99.64,145447.0,99.27,99.68,98.87,99.64,145447.0
2024-01-22 12:00:00,99.63,99.97,99.4,99.67,130997.0,99.63,99.97,99.4,99.67,130997.0
2024-01-22 12:30:00,99.67,100.0,99.47,99.85,109065.0,99.67,100.0,99.47,99.85,109065.0
2024-01-22 13:00:00,99.95,100.0,99.53,99.53,107474.0,99.95,100.0,99.53,99.53,107474.0
2024-01-22 13:30:00,99.52,100.05,99.46,99.67,73924.0,99.52,100.05,99.46,99.67,73924.0
2024-01-22 14:00:00,99.71,99.78,99.43,99.69,74731.0,99.71,99.78,99.43,99.69,74731.0
2024-01-22 14:30:00,99.67,100.34,99.65,99.97,182356.0,99.67,100.34,99.65,99.97,182356.0
2024-01-22 15:00:00,99.98,100.17,99.75,100.08,148769.0,99.98,100.17,99.75,100.08,148769.0
2024-01-22 15:30:00,100.08,100.14,99.68,99.7,346239.0,100.08,100.14,99.68,99.7,346239.0
2024-01-23 09:30:00,103.47,107.55,103.4,106.63,1475129.0,103.47,107.55,103.4,106.63,1475129.0
2024-01-23 10:00:00,106.66,107.71,106.53,107.08,471930.0,106.66,107.71,106.53,107.08,471930.0
2024-01-23 10:30:00,107.12,107.83,106.11,106.2,401312.0,107.12,107.83,106.11,106.2,401312.0
2024-01-23 11:00:00,106.2,106.7,105.9,106.67,265992.0,106.2,106.7,105.9,106.67,265992.0
2024-01-23 11:30:00,106.69,106.81,106.09,106.79,133751.0,106.69,106.81,106.09,106.79,133751.0
2024-01-23 12:00:00,106.81,107.07,106.35,106.47,99990.0,106.81,107.07,106.35,106.47,99990.0
2024-01-23 12:30:00,106.46,106.83,106.11,106.82,96576.0,106.46,106.83,106.11,106.82,96576.0
2024-01-23 13:00:00,106.83,106.87,106.53,106.72,76675.0,106.83,106.87,106.53,106.72,76675.0
2024-01-23 13:30:00,106.73,106.82,106.55,106.67,82844.0,106.73,106.82,106.55,106.67,82844.0
2024-01-23 14:00:00,106.68,107.04,106.68,106.87,144640.0,106.68,107.04,106.68,106.87,144640.0
2024-01-23 14:30:00,106.87,107.5,106.75,107.41,158143.0,106.87,107.5,106.75,107.41,158143.0
2024-01-23 15:00:00,107.41,107.48,107.01,107.39,149916.0,107.41,107.48,107.01,107.39,149916.0
2024-01-23 15:30:00,107.41,107.56,106.92,107.23,506454.0,107.41,107.56,106.92,107.23,506454.0
2024-01-24 09:30:00,110.79,111.25,108.88,109.04,1097984.0,110.79,111.25,108.88,109.04,1097984.0
2024-01-24 10:00:00,108.98,110.45,108.71,110.11,264053.0,108.98,110.45,108.71,110.11,264053.0
2024-01-24 10:30:00,110.1,110.66,109.94,110.4,198752.0,110.1,110.66,109.94,110.4,198752.0
2024-01-24 11:00:00,110.41,111.01,110.17,110.93,185463.0,110.41,111.01,110.17,110.93,185463.0
2024-01-24 11:30:00,110.93,111.0,110.1,110.22,120502.0,110.93,111.0,110.1,110.22,120502.0
2024-01-24 12:00:00,110.21,110.26,109.48,109.89,117656.0,110.21,110.26,109.48,109.89,117656.0
2024-01-24 12:30:00,109.89,110.65,109.79,110.49,107190.0,109.89,110.65,109.79,110.49,107190.0
2024-01-24 13:00:00,110.51,110.54,110.15,110.39,123970.0,110.51,110.54,110.15,110.39,123970.0
2024-01-24 13:30:00,110.4,110.78,110.23,110.78,91331.0,110.4,110.78,110.23,110.78,91331.0
2024-01-24 14:00:00,110.76,111.14,110.74,110.82,131346.0,110.76,111.14,110.74,110.82,131346.0
2024-01-24 14:30:00,110.82,111.39,110.76,111.23,139180.0,110.82,111.39,110.76,111.23,139180.0
2024-01-24 15:00:00,111.22,111.25,110.53,110.86,172803.0,111.22,111.25,110.53,110.86,172803.0
2024-01-24 15:30:00,110.85,110.85,110.33,110.66,505355.0,110.85,110.85,110.33,110.66,505355.0
2024-01-25 09:30:00,109.8,109.85,107.26,107.9,535233.0,109.8,109.85,107.26,107.9,535233.0
2024-01-25 10:00:00,107.94,108.14,107.07,107.39,201115.0,107.94,108.14,107.07,107.39,201115.0
2024-01-25 10:30:00,107.43,107.61,106.82,107.05,207721.0,107.43,107.61,106.82,107.05,207721.0
2024-01-25 11:00:00,107.0,108.04,106.97,107.8,216341.0,107.0,108.04,106.97,107.8,216341.0
2024-01-25 11:30:00,107.8,108.32,107.72,108.3,93632.0,107.8,108.32,107.72,108.3,93632.0
2024-01-25 12:00:00,108.31,108.42,108.16,108.32,61847.0,108.31,108.42,108.16,108.32,61847.0
2024-01-25 12:30:00,108.34,108.44,108.12,108.36,69473.0,108.34,108.44,108.12,108.36,69473.0
2024-01-25 13:00:00,108.33,108.52,108.01,108.09,64056.0,108.33,108.52,108.01,108.09,64056.0
2024-01-25 13:30:00,108.11,108.11,107.5,107.69,89465.0,108.11,108.11,107.5,107.69,89465.0
2024-01-25 14:00:00,107.72,107.91,107.62,107.76,52105.0,107.72,107.91,107.62,107.76,52105.0
2024-01-25 14:30:00,107.8,108.1,107.78,108.09,53425.0,107.8,108.1,107.78,108.09,53425.0
2024-01-25 15:00:00,108.07,108.4,108.06,108.3,99406.0,108.07,108.4,108.06,108.3,99406.0
2024-01-25 15:30:00,108.3,108.7,108.29,108.62,256591.0,108.3,108.7,108.29,108.62,256591.0
2024-01-26 09:30:00,106.92,108.16,106.68,107.82,329995.0,106.92,108.16,106.68,107.82,329995.0
2024-01-26 10:00:00,107.77,108.24,107.52,107.84,110038.0,107.77,108.24,107.52,107.84,110038.0
2024-01-26 10:30:00,107.81,108.46,107.7,108.07,91241.0,107.81,108.46,107.7,108.07,91241.0
2024-01-26 11:00:00,108.06,108.19,107.74,108.15,75220.0,108.06,108.19,107.74,108.15,75220.0
2024-01-26 11:30:00,108.16,108.25,107.91,108.18,58867.0,108.16,108.25,107.91,108.18,58867.0
2024-01-26 12:00:00,108.18,108.24,107.92,108.01,57405.0,108.18,108.24,107.92,108.01,57405.0
2024-01-26 12:30:00,107.99,108.01,107.78,107.79,45488.0,107.99,108.01,107.78,107.79,45488.0
2024-01-26 13:00:00,107.77,107.81,107.54,107.68,56349.0,107.77,107.81,107.54,107.68,56349.0
2024-01-26 13:30:00,107.68,107.95,107.64,107.82,42346.0,107.68,107.95,107.64,107.82,42346.0
2024-01-26 14:00:00,107.84,107.93,107.75,107.75,52827.0,107.84,107.93,107.75,107.75,52827.0
2024-01-26 14:30:00,107.75,107.93,107.55,107.88,71256.0,107.75,107.93,107.55,107.88,71256.0
2024-01-26 15:00:00,107.86,107.9,107.57,107.59,91492.0,107.86,107.9,107.57,107.59,91492.0
2024-01-26 15:30:00,107.6,107.75,107.53,107.63,269391.0,107.6,107.75,107.53,107.63,269391.0
2024-01-29 09:30:00,108.4,108.43,106.31,106.98,204855.0,108.4,108.43,106.31,106.98,204855.0
2024-01-29 10:00:00,106.92,106.92,106.0,106.12,176118.0,106.92,106.92,106.0,106.12,176118.0
2024-01-29 10:30:00,106.14,106.34,105.86,106.07,99294.0,106.14,106.34,105.86,106.07,99294.0
2024-01-29 11:00:00,106.04,106.7,106.0,106.21,134678.0,106.04,106.7,106.0,106.21,134678.0
2024-01-29 11:30:00,106.2,106.99,106.12,106.97,83048.0,106.2,106.99,106.12,106.97,83048.0
2024-01-29 12:00:00,106.95,107.3,106.77,107.04,96065.0,106.95,107.3,106.77,107.04,96065.0
2024-01-29 12:30:00,107.05,107.13,106.51,106.56,62318.0,107.05,107.13,106.51,106.56,62318.0
2024-01-29 13:00:00,106.58,106.6,106.09,106.43,74058.0,106.58,106.6,106.09,106.43,74058.0
2024-01-29 13:30:00,106.44,106.53,106.2,106.29,31636.0,106.44,106.53,106.2,106.29,31636.0
2024-01-29 14:00:00,106.26,106.81,106.19,106.76,54633.0,106.26,106.81,106.19,106.76,54633.0
2024-01-29 14:30:00,106.79,106.96,106.65,106.92,66729.0,106.79,106.96,106.65,106.92,66729.0
2024-01-29 15:00:00,106.96,107.5,106.96,107.48,74627.0,106.96,107.5,106.96,107.48,74627.0
2024-01-29 15:30:00,107.47,107.88,107.46,107.75,228372.0,107.47,107.88,107.46,107.75,228372.0
2024-01-30 09:30:00,104.61,105.66,103.75,105.48,453448.0,104.61,105.66,103.75,105.48,453448.0
2024-01-30 10:00:00,105.53,105.61,104.92,104.96,151694.0,105.53,105.61,104.92,104.96,151694.0
2024-01-30 10:30:00,104.96,105.58,104.9,105.44,112585.0,104.96,105.58,104.9,105.44,112585.0
2024-01-30 11:00:00,105.47,105.62,105.27,105.35,71355.0,105.47,105.62,105.27,105.35,71355.0
2024-01-30 11:30:00,105.35,106.11,105.25,106.1,84214.0,105.35,106.11,105.25,106.1,84214.0
2024-01-30 12:00:00,106.12,106.17,105.68,105.78,50347.0,106.12,106.17,105.68,105.78,50347.0
2024-01-30 12:30:00,105.77,105.77,105.42,105.51,44384.0,105.77,105.77,105.42,105.51,44384.0
2024-01-30 13:00:00,105.52,105.67,105.27,105.33,33250.0,105.52,105.67,105.27,105.33,33250.0
2024-01-30 13:30:00,105.32,105.37,105.06,105.13,41189.0,105.32,105.37,105.06,105.13,41189.0
2024-01-30 14:00:00,105.17,105.22,104.97,105.18,31797.0,105.17,105.22,104.97,105.18,31797.0
2024-01-30 14:30:00,105.17,105.3,105.12,105.22,39525.0,105.17,105.3,105.12,105.22,39525.0
2024-01-30 15:00:00,105.23,105.4,105.13,105.37,77907.0,105.23,105.4,105.13,105.37,77907.0
2024-01-30 15:30:00,105.36,105.44,105.09,105.28,220332.0,105.36,105.44,105.09,105.28,220332.0
2024-01-31 09:30:00,103.59,105.26,103.32,105.22,208182.0,103.59,105.26,103.32,105.22,208182.0
2024-01-31 10:00:00,105.22,106.48,105.02,106.09,221545.0,105.22,106.48,105.02,106.09,221545.0
2024-01-31 10:30:00,106.16,107.45,106.03,107.39,150867.0,106.16,107.45,106.03,107.39,150867.0
2024-01-31 11:00:00,107.44,107.61,106.62,106.64,96105.0,107.44,107.61,106.62,106.64,96105.0
2024-01-31 11:30:00,106.62,106.62,105.96,106.4,58361.0,106.62,106.62,105.96,106.4,58361.0
2024-01-31 12:00:00,106.43,106.6,106.11,106.27,28444.0,106.43,106.6,106.11,106.27,28444.0
2024-01-31 12:30:00,106.32,106.43,106.16,106.34,32472.0,106.32,106.43,106.16,106.34,32472.0
2024-01-31 13:00:00,106.36,106.38,106.07,106.07,26708.0,106.36,106.38,106.07,106.07,26708.0
2024-01-31 13:30:00,106.09,106.3,106.03,106.06,35318.0,106.09,106.3,106.03,106.06,35318.0
2024-01-31 14:00:00,106.21,106.3,105.7,106.08,59644.0,106.21,106.3,105.7,106.08,59644.0
2024-01-31 14:30:00,106.12,107.23,106.03,106.31,74478.0,106.12,107.23,106.03,106.31,74478.0
2024-01-31 15:00:00,106.37,106.39,105.38,105.84,91282.0,106.37,106.39,105.38,105.84,91282.0
2024-01-31 15:30:00,105.84,105.88,105.28,105.3,202228.0,105.84,105.88,105.28,105.3,202228.0
2024-02-01 09:30:00,106.32,107.52,105.9,106.56,406729.0,106.32,107.52,105.9,106.56,406729.0
2024-02-01 10:00:00,106.57,106.69,105.92,106.02,115999.0,106.57,106.69,105.92,106.02,115999.0
2024-02-01 10:30:00,106.06,106.09,104.9,104.98,112396.0,106.06,106.09,104.9,104.98,112396.0
2024-02-01 11:00:00,104.94,105.5,104.94,105.24,112642.0,104.94,105.5,104.94,105.24,112642.0
2024-02-01 11:30:00,105.33,105.67,105.26,105.32,58957.0,105.33,105.67,105.26,105.32,58957.0
2024-02-01 12:00:00,105.39,105.71,105.38,105.55,47064.0,105.39,105.71,105.38,105.55,47064.0
2024-02-01 12:30:00,105.51,105.8,105.48,105.64,48942.0,105.51,105.8,105.48,105.64,48942.0
2024-02-01 13:00:00,105.57,105.67,105.39,105.55,29541.0,105.57,105.67,105.39,105.55,29541.0
2024-02-01 13:30:00,105.56,105.65,105.36,105.41,32190.0,105.56,105.65,105.36,105.41,32190.0
2024-02-01 14:00:00,105.43,105.63,105.39,105.39,30185.0,105.43,105.63,105.39,105.39,30185.0
2024-02-01 14:30:00,105.39,105.39,105.09,105.14,38286.0,105.39,105.39,105.09,105.14,38286.0
2024-02-01 15:00:00,105.15,105.34,104.99,105.26,63292.0,105.15,105.34,104.99,105.26,63292.0
2024-02-01 15:30:00,105.27,105.42,104.96,104.98,216071.0,105.27,105.42,104.96,104.98,216071.0
2024-02-02 09:30:00,103.68,103.74,102.84,103.26,237822.0,103.68,103.74,102.84,103.26,237822.0
2024-02-02 10:00:00,103.28,103.34,102.33,102.33,146974.0,103.28,103.34,102.33,102.33,146974.0
2024-02-02 10:30:00,102.33,102.91,102.16,102.57,109491.0,102.33,102.91,102.16,102.57,109491.0
2024-02-02 11:00:00,102.57,102.81,102.27,102.81,126400.0,102.57,102.81,102.27,102.81,126400.0
2024-02-02 11:30:00,102.81,103.14,102.44,102.58,92994.0,102.81,103.14,102.44,102.58,92994.0
2024-02-02 12:00:00,102.58,103.09,102.57,103.04,47172.0,102.58,103.09,102.57,103.04,47172.0
2024-02-02 12:30:00,103.06,103.16,102.59,102.87,64839.0,103.06,103.16,102.59,102.87,64839.0
2024-02-02 13:00:00,102.88,102.99,102.73,102.84,43643.0,102.88,102.99,102.73,102.84,43643.0
2024-02-02 13:30:00,102.8,102.85,102.43,102.48,70484.0,102.8,102.85,102.43,102.48,70484.0
2024-02-02 14:00:00,102.48,102.57,102.22,102.35,90166.0,102.48,102.57,102.22,102.35,90166.0
2024-02-02 14:30:00,102.38,102.83,102.32,102.81,78168.0,102.38,102.83,102.32,102.81,78168.0
2024-02-02 15:00:00,102.83,103.03,102.76,103.0,101471.0,102.83,103.03,102.76,103.0,101471.0
2024-02-02 15:30:00,103.0,103.06,102.68,102.78,285170.0,103.0,103.06,102.68,102.78,285170.0
2024-02-05 09:30:00,102.73,103.47,102.05,103.36,226588.0,102.73,103.47,102.05,103.36,226588.0
2024-02-05 10:00:00,103.29,103.88,102.92,103.35,189463.0,103.29,103.88,102.92,103.35,189463.0
2024-02-05 10:30:00,103.39,104.29,102.83,103.32,219008.0,103.39,104.29,102.83,103.32,219008.0
2024-02-05 11:00:00,103.33,103.76,103.15,103.63,57925.0,103.33,103.76,103.15,103.63,57925.0
2024-02-05 11:30:00,103.66,103.78,103.3,103.69,67409.0,103.66,103.78,103.3,103.69,67409.0
2024-02-05 12:00:00,103.69,104.25,103.67,103.86,100039.0,103.69,104.25,103.67,103.86,100039.0
2024-02-05 12:30:00,103.85,104.15,103.65,103.94,68521.0,103.85,104.15,103.65,103.94,68521.0
2024-02-05 13:00:00,103.91,104.08,103.67,104.0,37078.0,103.91,104.08,103.67,104.0,37078.0
2024-02-05 13:30:00,103.97,104.02,103.76,103.87,39715.0,103.97,104.02,103.76,103.87,39715.0
2024-02-05 14:00:00,103.85,103.91,103.49,103.57,36017.0,103.85,103.91,103.49,103.57,36017.0
2024-02-05 14:30:00,103.56,103.74,103.38,103.44,48317.0,103.56,103.74,103.38,103.44,48317.0
2024-02-05 15:00:00,103.43,103.58,103.1,103.56,75002.0,103.43,103.58,103.1,103.56,75002.0
2024-02-05 15:30:00,103.55,103.78,103.53,103.59,200555.0,103.55,103.78,103.53,103.59,200555.0
2024-02-06 09:30:00,107.2,107.64,105.14,107.39,503993.0,107.2,107.64,105.14,107.39,503993.0
2024-02-06 10:00:00,107.36,108.19,107.17,107.58,302826.0,107.36,108.19,107.17,107.58,302826.0
2024-02-06 10:30:00,107.5,108.34,107.28,107.36,175395.0,107.5,108.34,107.28,107.36,175395.0
2024-02-06 11:00:00,107.31,108.03,107.22,107.98,217905.0,107.31,108.03,107.22,107.98,217905.0
2024-02-06 11:30:00,108.0,108.07,107.14,107.2,189616.0,108.0,108.07,107.14,107.2,189616.0
2024-02-06 12:00:00,107.19,107.19,106.76,106.98,108263.0,107.19,107.19,106.76,106.98,108263.0
2024-02-06 12:30:00,107.0,107.26,106.89,107.04,90992.0,107.0,107.26,106.89,107.04,90992.0
2024-02-06 13:00:00,107.04,107.28,106.89,107.04,80267.0,107.04,107.28,106.89,107.04,80267.0
2024-02-06 13:30:00,107.04,107.26,107.01,107.06,62636.0,107.04,107.26,107.01,107.06,62636.0
2024-02-06 14:00:00,107.06,107.08,106.6,106.66,107164.0,107.06,107.08,106.6,106.66,107164.0
2024-02-06 14:30:00,106.68,106.86,106.54,106.75,105953.0,106.68,106.86,106.54,106.75,105953.0
2024-02-06 15:00:00,106.71,107.6,106.71,107.31,161924.0,106.71,107.6,106.71,107.31,161924.0
2024-02-06 15:30:00,107.29,107.67,107.05,107.59,451623.0,107.29,107.67,107.05,107.59,451623.0
2024-02-07 09:30:00,104.75,106.33,104.29,105.08,327857.0,104.75,106.33,104.29,105.08,327857.0
2024-02-07 10:00:00,105.1,105.11,104.16,104.62,197438.0,105.1,105.11,104.16,104.62,197438.0
2024-02-07 10:30:00,104.7,105.47,104.7,104.88,84410.0,104.7,105.47,104.7,104.88,84410.0
2024-02-07 11:00:00,104.93,105.18,104.45,105.14,61391.0,104.93,105.18,104.45,105.14,61391.0
2024-02-07 11:30:00,105.15,105.18,104.54,104.76,90339.0,105.15,105.18,104.54,104.76,90339.0
2024-02-07 12:00:00,104.69,105.07,104.53,104.57,80807.0,104.69,105.07,104.53,104.57,80807.0
2024-02-07 12:30:00,104.56,104.73,104.45,104.51,51083.0,104.56,104.73,104.45,104.51,51083.0
2024-02-07 13:00:00,104.5,105.04,104.44,105.03,49697.0,104.5,105.04,104.44,105.03,49697.0
2024-02-07 13:30:00,105.04,105.14,104.79,105.07,79580.0,105.04,105.14,104.79,105.07,79580.0
2024-02-07 14:00:00,105.16,105.4,104.97,105.25,64173.0,105.16,105.4,104.97,105.25,64173.0
2024-02-07 14:30:00,105.26,105.53,105.23,105.36,69355.0,105.26,105.53,105.23,105.36,69355.0
2024-02-07 15:00:00,105.37,105.65,105.24,105.53,79152.0,105.37,105.65,105.24,105.53,79152.0
2024-02-07 15:30:00,105.55,105.65,105.05,105.3,318376.0,105.55,105.65,105.05,105.3,318376.0
2024-02-08 09:30:00,104.62,104.9,103.51,103.73,213172.0,104.62,104.9,103.51,103.73,213172.0
2024-02-08 10:00:00,103.7,104.28,103.68,104.1,86919.0,103.7,104.28,103.68,104.1,86919.0
2024-02-08 10:30:00,104.13,104.13,103.6,103.81,132569.0,104.13,104.13,103.6,103.81,132569.0
2024-02-08 11:00:00,103.84,103.89,103.27,103.33,101878.0,103.84,103.89,103.27,103.33,101878.0
2024-02-08 11:30:00,103.31,103.49,103.16,103.31,92611.0,103.31,103.49,103.16,103.31,92611.0
2024-02-08 12:00:00,103.28,103.39,102.87,103.25,119795.0,103.28,103.39,102.87,103.25,119795.0
2024-02-08 12:30:00,103.25,103.25,102.9,102.95,44116.0,103.25,103.25,102.9,102.95,44116.0
2024-02-08 13:00:00,102.97,103.37,102.96,103.18,48966.0,102.97,103.37,102.96,103.18,48966.0
2024-02-08 13:30:00,103.16,103.28,103.06,103.19,33939.0,103.16,103.28,103.06,103.19,33939.0
2024-02-08 14:00:00,103.2,103.43,103.08,103.39,47750.0,103.2,103.43,103.08,103.39,47750.0
2024-02-08 14:30:00,103.39,103.5,103.25,103.31,40113.0,103.39,103.5,103.25,103.31,40113.0
2024-02-08 15:00:00,103.33,103.62,103.28,103.58,72643.0,103.33,103.62,103.28,103.58,72643.0
2024-02-08 15:30:00,103.57,103.61,103.13,103.17,232140.0,103.57,103.61,103.13,103.17,232140.0
2024-02-09 09:30:00,103.56,103.84,102.89,103.19,157623.0,103.56,103.84,102.89,103.19,157623.0
2024-02-09 10:00:00,103.15,103.84,103.11,103.84,104885.0,103.15,103.84,103.11,103.84,104885.0
2024-02-09 10:30:00,103.82,104.8,103.74,104.7,244556.0,103.82,104.8,103.74,104.7,244556.0
2024-02-09 11:00:00,104.72,104.83,104.16,104.52,91991.0,104.72,104.83,104.16,104.52,91991.0
2024-02-09 11:30:00,104.57,104.67,104.13,104.32,66014.0,104.57,104.67,104.13,104.32,66014.0
2024-02-09 12:00:00,104.29,104.47,104.21,104.45,37376.0,104.29,104.47,104.21,104.45,37376.0
2024-02-09 12:30:00,104.44,104.75,104.34,104.73,37796.0,104.44,104.75,104.34,104.73,37796.0
2024-02-09 13:00:00,104.76,105.22,104.65,105.22,104324.0,104.76,105.22,104.65,105.22,104324.0
2024-02-09 13:30:00,105.25,105.58,105.12,105.52,74425.0,105.25,105.58,105.12,105.52,74425.0
2024-02-09 14:00:00,105.51,105.78,105.4,105.75,57178.0,105.51,105.78,105.4,105.75,57178.0
2024-02-09 14:30:00,105.76,105.76,105.04,105.04,65569.0,105.76,105.76,105.04,105.04,65569.0
2024-02-09 15:00:00,105.06,105.29,104.91,105.29,83923.0,105.06,105.29,104.91,105.29,83923.0
2024-02-09 15:30:00,105.3,105.75,105.09,105.68,183274.0,105.3,105.75,105.09,105.68,183274.0
2024-02-12 09:30:00,106.47,108.93,106.4,108.56,310737.0,106.47,108.93,106.4,108.56,310737.0
2024-02-12 10:00:00,108.49,108.99,108.13,108.4,140796.0,108.49,108.99,108.13,108.4,140796.0
2024-02-12 10:30:00,108.45,109.08,108.13,108.15,76776.0,108.45,109.08,108.13,108.15,76776.0
2024-02-12 11:00:00,108.14,108.27,107.19,107.29,89818.0,108.14,108.27,107.19,107.29,89818.0
2024-02-12 11:30:00,107.28,107.77,107.11,107.17,59749.0,107.28,107.77,107.11,107.17,59749.0
2024-02-12 12:00:00,107.12,107.33,106.82,107.09,54868.0,107.12,107.33,106.82,107.09,54868.0
2024-02-12 12:30:00,107.02,107.55,106.89,107.4,52821.0,107.02,107.55,106.89,107.4,52821.0
2024-02-12 13:00:00,107.45,107.55,107.31,107.37,28699.0,107.45,107.55,107.31,107.37,28699.0
2024-02-12 13:30:00,107.33,107.37,107.01,107.03,35039.0,107.33,107.37,107.01,107.03,35039.0
2024-02-12 14:00:00,107.06,107.14,106.51,106.62,55603.0,107.06,107.14,106.51,106.62,55603.0
2024-02-12 14:30:00,106.61,106.81,106.43,106.45,46991.0,106.61,106.81,106.43,106.45,46991.0
2024-02-12 15:00:00,106.51,106.89,106.5,106.86,55954.0,106.51,106.89,106.5,106.86,55954.0
2024-02-12 15:30:00,106.84,106.86,106.6,106.71,151985.0,106.84,106.86,106.6,106.71,151985.0
2024-02-13 09:30:00,104.93,106.0,104.45,104.88,160181.0,104.93,106.0,104.45,104.88,160181.0
2024-02-13 10:00:00,104.86,105.22,104.15,104.97,162102.0,104.86,105.22,104.15,104.97,162102.0
2024-02-13 10:30:00,104.97,104.97,104.28,104.46,78374.0,104.97,104.97,104.28,104.46,78374.0
2024-02-13 11:00:00,104.43,104.66,104.18,104.27,55903.0,104.43,104.66,104.18,104.27,55903.0
2024-02-13 11:30:00,104.32,104.54,104.17,104.44,57416.0,104.32,104.54,104.17,104.44,57416.0
2024-02-13 12:00:00,104.4,104.48,104.2,104.25,28954.0,104.4,104.48,104.2,104.25,28954.0
2024-02-13 12:30:00,104.27,104.5,104.26,104.28,39043.0,104.27,104.5,104.26,104.28,39043.0
2024-02-13 13:00:00,104.29,104.5,104.26,104.31,21678.0,104.29,104.5,104.26,104.31,21678.0
2024-02-13 13:30:00,104.29,104.36,104.11,104.22,38076.0,104.29,104.36,104.11,104.22,38076.0
2024-02-13 14:00:00,104.2,104.28,103.9,104.03,56049.0,104.2,104.28,103.9,104.03,56049.0
2024-02-13 14:30:00,103.99,104.12,103.65,103.65,29854.0,103.99,104.12,103.65,103.65,29854.0
2024-02-13 15:00:00,103.66,103.75,103.36,103.56,95803.0,103.66,103.75,103.36,103.56,95803.0
2024-02-13 15:30:00,103.57,103.89,103.29,103.82,274013.0,103.57,103.89,103.29,103.82,274013.0
2024-02-14 09:30:00,105.62,106.45,105.01,105.86,397723.0,105.62,106.45,105.01,105.86,397723.0
2024-02-14 10:00:00,105.87,106.01,105.22,105.34,93275.0,105.87,106.01,105.22,105.34,93275.0
2024-02-14 10:30:00,105.41,105.65,105.01,105.39,90001.0,105.41,105.65,105.01,105.39,90001.0
2024-02-14 11:00:00,105.37,105.8,105.06,105.76,94427.0,105.37,105.8,105.06,105.76,94427.0
2024-02-14 11:30:00,105.78,106.22,105.75,106.06,100783.0,105.78,106.22,105.75,106.06,100783.0
2024-02-14 12:00:00,106.0,106.25,105.74,106.24,46497.0,106.0,106.25,105.74,106.24,46497.0
2024-02-14 12:30:00,106.23,106.34,106.05,106.12,38616.0,106.23,106.34,106.05,106.12,38616.0
2024-02-14 13:00:00,106.1,106.13,105.9,105.93,40229.0,106.1,106.13,105.9,105.93,40229.0
2024-02-14 13:30:00,105.95,106.52,105.93,106.3,56467.0,105.95,106.52,105.93,106.3,56467.0
2024-02-14 14:00:00,106.25,106.75,105.96,106.71,82066.0,106.25,106.75,105.96,106.71,82066.0
2024-02-14 14:30:00,106.7,107.07,106.52,107.0,84463.0,106.7,107.07,106.52,107.0,84463.0
2024-02-14 15:00:00,107.03,107.06,106.63,106.88,77225.0,107.03,107.06,106.63,106.88,77225.0
2024-02-14 15:30:00,106.86,106.89,106.48,106.7,219882.0,106.86,106.89,106.48,106.7,219882.0
2024-02-15 09:30:00,106.14,106.86,105.68,105.98,222792.0,106.14,106.86,105.68,105.98,222792.0
2024-02-15 10:00:00,106.01,106.48,105.55,106.31,134167.0,106.01,106.48,105.55,106.31,134167.0
2024-02-15 10:30:00,106.38,106.7,106.25,106.45,67985.0,106.38,106.7,106.25,106.45,67985.0
2024-02-15 11:00:00,106.49,106.86,106.39,106.78,80566.0,106.49,106.86,106.39,106.78,80566.0
2024-02-15 11:30:00,106.75,107.02,106.59,106.86,57594.0,106.75,107.02,106.59,106.86,57594.0
2024-02-15 12:00:00,106.84,106.96,106.66,106.74,27760.0,106.84,106.96,106.66,106.74,27760.0
2024-02-15 12:30:00,106.73,106.85,106.31,106.34,31638.0,106.73,106.85,106.31,106.34,31638.0
2024-02-15 13:00:00,106.28,106.48,106.23,106.4,24521.0,106.28,106.48,106.23,106.4,24521.0
2024-02-15 13:30:00,106.38,106.45,106.12,106.31,48781.0,106.38,106.45,106.12,106.31,48781.0
2024-02-15 14:00:00,106.33,106.43,106.23,106.34,24798.0,106.33,106.43,106.23,106.34,24798.0
2024-02-15 14:30:00,106.38,106.56,106.25,106.51,30879.0,106.38,106.56,106.25,106.51,30879.0
2024-02-15 15:00:00,106.48,106.58,106.28,106.56,45472.0,106.48,106.58,106.28,106.56,45472.0
2024-02-15 15:30:00,106.57,106.86,106.47,106.84,135844.0,106.57,106.86,106.47,106.84,135844.0
2024-02-16 09:30:00,108.8,109.66,108.37,108.61,284553.0,108.8,109.66,108.37,108.61,284553.0
2024-02-16 10:00:00,108.52,109.36,108.21,109.01,105079.0,108.52,109.36,108.21,109.01,105079.0
2024-02-16 10:30:00,109.07,109.23,108.57,108.69,91286.0,109.07,109.23,108.57,108.69,91286.0
2024-02-16 11:00:00,108.68,108.73,108.1,108.44,84633.0,108.68,108.73,108.1,108.44,84633.0
2024-02-16 11:30:00,108.43,108.53,108.11,108.22,48804.0,108.43,108.53,108.11,108.22,48804.0
2024-02-16 12:00:00,108.2,108.6,108.04,108.59,60419.0,108.2,108.6,108.04,108.59,60419.0
2024-02-16 12:30:00,108.58,108.66,108.36,108.42,41430.0,108.58,108.66,108.36,108.42,41430.0
2024-02-16 13:00:00,108.4,108.41,107.8,108.04,67007.0,108.4,108.41,107.8,108.04,67007.0
2024-02-16 13:30:00,108.04,108.19,107.98,108.06,33592.0,108.04,108.19,107.98,108.06,33592.0
2024-02-16 14:00:00,108.11,108.34,108.06,108.31,50983.0,108.11,108.34,108.06,108.31,50983.0
2024-02-16 14:30:00,108.29,108.38,107.97,108.0,50091.0,108.29,108.38,107.97,108.0,50091.0
2024-02-16 15:00:00,107.98,107.98,107.51,107.57,93983.0,107.98,107.98,107.51,107.57,93983.0
2024-02-16 15:30:00,107.57,107.69,107.06,107.09,239673.0,107.57,107.69,107.06,107.09,239673.0
2024-02-20 09:30:00,106.35,106.5,105.07,105.18,223810.0,106.35,106.5,105.07,105.18,223810.0
2024-02-20 10:00:00,105.12,105.37,104.89,104.95,170334.0,105.12,105.37,104.89,104.95,170334.0
2024-02-20 10:30:00,104.91,105.09,104.5,104.79,205245.0,104.91,105.09,104.5,104.79,205245.0
2024-02-20 11:00:00,104.82,105.23,104.66,104.81,101204.0,104.82,105.23,104.66,104.81,101204.0
2024-02-20 11:30:00,104.83,104.85,104.61,104.71,63383.0,104.83,104.85,104.61,104.71,63383.0
2024-02-20 12:00:00,104.74,104.97,104.65,104.97,58124.0,104.74,104.97,104.65,104.97,58124.0
2024-02-20 12:30:00,104.96,104.97,104.64,104.89,40969.0,104.96,104.97,104.64,104.89,40969.0
2024-02-20 13:00:00,104.88,105.27,104.8,105.04,48288.0,104.88,105.27,104.8,105.04,48288.0
2024-02-20 13:30:00,105.04,105.13,104.91,105.08,27659.0,105.04,105.13,104.91,105.08,27659.0
2024-02-20 14:00:00,105.08,105.25,104.88,105.12,46163.0,105.08,105.25,104.88,105.12,46163.0
2024-02-20 14:30:00,105.14,105.3,104.99,105.16,48492.0,105.14,105.3,104.99,105.16,48492.0
2024-02-20 15:00:00,105.15,105.25,105.04,105.2,59236.0,105.15,105.25,105.04,105.2,59236.0
2024-02-20 15:30:00,105.2,105.61,105.07,105.54,220339.0,105.2,105.61,105.07,105.54,220339.0
2024-02-21 09:30:00,107.1,108.7,106.95,108.06,347679.0,107.1,108.7,106.95,108.06,347679.0
2024-02-21 10:00:00,108.03,108.09,107.22,107.31,152743.0,108.03,108.09,107.22,107.31,152743.0
2024-02-21 10:30:00,107.34,107.46,106.61,106.75,131713.0,107.34,107.46,106.61,106.75,131713.0
2024-02-21 11:00:00,106.75,107.48,106.68,107.15,125873.0,106.75,107.48,106.68,107.15,125873.0
2024-02-21 11:30:00,107.15,107.33,106.72,107.31,90952.0,107.15,107.33,106.72,107.31,90952.0
2024-02-21 12:00:00,107.3,107.5,106.82,106.95,143450.0,107.3,107.5,106.82,106.95,143450.0
2024-02-21 12:30:00,106.96,107.12,106.77,106.93,58569.0,106.96,107.12,106.77,106.93,58569.0
2024-02-21 13:00:00,106.95,106.95,106.63,106.82,63779.0,106.95,106.95,106.63,106.82,63779.0
2024-02-21 13:30:00,106.8,106.89,106.69,106.77,46564.0,106.8,106.89,106.69,106.77,46564.0
2024-02-21 14:00:00,106.73,107.02,106.58,107.0,81067.0,106.73,107.02,106.58,107.0,81067.0
2024-02-21 14:30:00,107.03,107.09,106.84,106.97,98570.0,107.03,107.09,106.84,106.97,98570.0
2024-02-21 15:00:00,106.95,107.15,106.81,107.04,193022.0,106.95,107.15,106.81,107.04,193022.0
2024-02-21 15:30:00,107.05,107.39,106.98,107.23,325715.0,107.05,107.39,106.98,107.23,325715.0
2024-02-22 09:30:00,108.45,109.13,107.47,107.61,315358.0,108.45,109.13,107.47,107.61,315358.0
2024-02-22 10:00:00,107.68,107.73,106.99,107.56,111923.0,107.68,107.73,106.99,107.56,111923.0
2024-02-22 10:30:00,107.56,107.74,107.19,107.35,75908.0,107.56,107.74,107.19,107.35,75908.0
2024-02-22 11:00:00,107.38,107.38,106.85,107.17,78075.0,107.38,107.38,106.85,107.17,78075.0
2024-02-22 11:30:00,107.17,107.31,106.93,107.31,54439.0,107.17,107.31,106.93,107.31,54439.0
2024-02-22 12:00:00,107.33,107.62,107.26,107.6,35748.0,107.33,107.62,107.26,107.6,35748.0
2024-02-22 12:30:00,107.6,110.42,107.55,110.13,1141654.0,107.6,110.42,107.55,110.13,1141654.0
2024-02-22 13:00:00,110.13,111.25,109.84,110.33,838976.0,110.13,111.25,109.84,110.33,838976.0
2024-02-22 13:30:00,110.26,111.88,110.26,111.12,484727.0,110.26,111.88,110.26,111.12,484727.0
2024-02-22 14:00:00,111.19,111.35,110.17,110.48,221508.0,111.19,111.35,110.17,110.48,221508.0
2024-02-22 14:30:00,110.45,110.97,110.21,110.46,272848.0,110.45,110.97,110.21,110.46,272848.0
2024-02-22 15:00:00,110.41,110.5,109.8,110.22,175005.0,110.41,110.5,109.8,110.22,175005.0
2024-02-22 15:30:00,110.23,110.69,110.22,110.59,334234.0,110.23,110.69,110.22,110.59,334234.0
2024-02-23 09:30:00,112.02,112.79,110.03,110.41,637335.0,112.02,112.79,110.03,110.41,637335.0
2024-02-23 10:00:00,110.36,111.72,110.14,111.56,246200.0,110.36,111.72,110.14,111.56,246200.0
2024-02-23 10:30:00,111.59,112.62,111.31,111.9,316626.0,111.59,112.62,111.31,111.9,316626.0
2024-02-23 11:00:00,111.85,112.0,110.8,111.41,142133.0,111.85,112.0,110.8,111.41,142133.0
2024-02-23 11:30:00,111.41,111.53,110.96,111.5,107830.0,111.41,111.53,110.96,111.5,107830.0
2024-02-23 12:00:00,111.53,112.07,111.52,112.05,191015.0,111.53,112.07,111.52,112.05,191015.0
2024-02-23 12:30:00,112.03,112.3,111.9,112.11,122273.0,112.03,112.3,111.9,112.11,122273.0
2024-02-23 13:00:00,112.1,112.17,111.48,111.53,93554.0,112.1,112.17,111.48,111.53,93554.0
2024-02-23 13:30:00,111.51,111.7,111.22,111.25,70729.0,111.51,111.7,111.22,111.25,70729.0
2024-02-23 14:00:00,111.27,111.28,110.8,110.9,120801.0,111.27,111.28,110.8,110.9,120801.0
2024-02-23 14:30:00,110.91,111.54,110.66,111.46,154955.0,110.91,111.54,110.66,111.46,154955.0
2024-02-23 15:00:00,111.49,111.62,110.98,111.05,105822.0,111.49,111.62,110.98,111.05,105822.0
2024-02-23 15:30:00,111.04,111.43,110.9,111.36,224039.0,111.04,111.43,110.9,111.36,224039.0
2024-02-26 09:30:00,110.78,111.48,110.05,110.81,428207.0,110.78,111.48,110.05,110.81,428207.0
2024-02-26 10:00:00,110.73,111.08,110.5,110.82,174224.0,110.73,111.08,110.5,110.82,174224.0
2024-02-26 10:30:00,110.87,111.25,110.53,110.72,153508.0,110.87,111.25,110.53,110.72,153508.0
2024-02-26 11:00:00,110.7,110.82,110.15,110.34,150138.0,110.7,110.82,110.15,110.34,150138.0
2024-02-26 11:30:00,110.26,110.76,110.12,110.69,141864.0,110.26,110.76,110.12,110.69,141864.0
2024-02-26 12:00:00,110.65,110.74,110.32,110.43,85181.0,110.65,110.74,110.32,110.43,85181.0
2024-02-26 12:30:00,110.41,110.97,110.39,110.95,92964.0,110.41,110.97,110.39,110.95,92964.0
2024-02-26 13:00:00,110.94,110.94,110.68,110.71,59141.0,110.94,110.94,110.68,110.71,59141.0
2024-02-26 13:30:00,110.71,111.15,110.69,111.09,98761.0,110.71,111.15,110.69,111.09,98761.0
2024-02-26 14:00:00,111.1,111.22,110.9,110.95,97304.0,111.1,111.22,110.9,110.95,97304.0
2024-02-26 14:30:00,110.9,110.97,110.48,110.57,86378.0,110.9,110.97,110.48,110.57,86378.0
2024-02-26 15:00:00,110.63,110.78,110.44,110.69,80738.0,110.63,110.78,110.44,110.69,80738.0
2024-02-26 15:30:00,110.69,110.94,110.55,110.59,284393.0,110.69,110.94,110.55,110.59,284393.0
2024-02-27 09:30:00,112.18,113.65,111.96,113.37,950660.0,112.18,113.65,111.96,113.37,950660.0
2024-02-27 10:00:00,113.37,113.97,113.1,113.75,462431.0,113.37,113.97,113.1,113.75,462431.0
2024-02-27 10:30:00,113.72,114.11,113.64,113.83,293522.0,113.72,114.11,113.64,113.83,293522.0
2024-02-27 11:00:00,113.82,113.82,112.8,112.9,267052.0,113.82,113.82,112.8,112.9,267052.0
2024-02-27 11:30:00,112.96,113.0,112.19,112.61,188372.0,112.96,113.0,112.19,112.61,188372.0
2024-02-27 12:00:00,112.61,112.74,112.08,112.1,182449.0,112.61,112.74,112.08,112.1,182449.0
2024-02-27 12:30:00,112.13,112.62,112.13,112.35,163707.0,112.13,112.62,112.13,112.35,163707.0
2024-02-27 13:00:00,112.34,112.68,112.28,112.47,154467.0,112.34,112.68,112.28,112.47,154467.0
2024-02-27 13:30:00,112.47,112.55,112.0,112.43,151884.0,112.47,112.55,112.0,112.43,151884.0
2024-02-27 14:00:00,112.41,112.47,112.13,112.14,118461.0,112.41,112.47,112.13,112.14,118461.0
2024-02-27 14:30:00,112.12,112.14,111.41,111.74,280280.0,112.12,112.14,111.41,111.74,280280.0
2024-02-27 15:00:00,111.75,112.27,111.43,112.13,262452.0,111.75,112.27,111.43,112.13,262452.0
2024-02-27 15:30:00,112.18,112.89,112.06,112.39,638734.0,112.18,112.89,112.06,112.39,638734.0
2024-02-28 09:30:00,107.85,108.09,104.67,104.84,2274889.0,107.85,108.09,104.67,104.84,2274889.0
2024-02-28 10:00:00,104.84,105.43,104.42,105.22,1058274.0,104.84,105.43,104.42,105.22,1058274.0
2024-02-28 10:30:00,105.18,105.3,104.25,104.29,624234.0,105.18,105.3,104.25,104.29,624234.0
2024-02-28 11:00:00,104.31,105.0,104.18,104.34,456825.0,104.31,105.0,104.18,104.34,456825.0
2024-02-28 11:30:00,104.39,104.66,104.12,104.63,372455.0,104.39,104.66,104.12,104.63,372455.0
2024-02-28 12:00:00,104.63,104.72,104.17,104.47,244020.0,104.63,104.72,104.17,104.47,244020.0
2024-02-28 12:30:00,104.46,104.74,104.25,104.5,352088.0,104.46,104.74,104.25,104.5,352088.0
2024-02-28 13:00:00,104.51,104.59,103.77,103.95,521814.0,104.51,104.59,103.77,103.95,521814.0
2024-02-28 13:30:00,103.98,104.23,103.76,104.0,292378.0,103.98,104.23,103.76,104.0,292378.0
2024-02-28 14:00:00,104.02,104.48,103.89,104.35,265272.0,104.02,104.48,103.89,104.35,265272.0
2024-02-28 14:30:00,104.34,104.35,103.73,103.89,375309.0,104.34,104.35,103.73,103.89,375309.0
2024-02-28 15:00:00,103.93,104.07,103.56,103.81,407916.0,103.93,104.07,103.56,103.81,407916.0
2024-02-28 15:30:00,103.82,103.9,103.25,103.28,950587.0,103.82,103.9,103.25,103.28,950587.0
2024-02-29 09:30:00,103.07,104.0,101.6,102.22,1059459.0,103.07,104.0,101.6,102.22,1059459.0
2024-02-29 10:00:00,102.28,103.01,101.92,102.67,508050.0,102.28,103.01,101.92,102.67,508050.0
2024-02-29 10:30:00,102.68,102.85,101.23,101.35,595579.0,102.68,102.85,101.23,101.35,595579.0
2024-02-29 11:00:00,101.35,101.77,101.01,101.66,362226.0,101.35,101.77,101.01,101.66,362226.0
2024-02-29 11:30:00,101.63,101.96,101.43,101.95,217498.0,101.63,101.96,101.43,101.95,217498.0
2024-02-29 12:00:00,101.94,102.14,101.33,101.45,232925.0,101.94,102.14,101.33,101.45,232925.0
2024-02-29 12:30:00,101.45,101.49,101.28,101.45,142337.0,101.45,101.49,101.28,101.45,142337.0
2024-02-29 13:00:00,101.43,101.48,101.22,101.28,284472.0,101.43,101.48,101.22,101.28,284472.0
2024-02-29 13:30:00,101.28,101.45,101.27,101.28,203989.0,101.28,101.45,101.27,101.28,203989.0
2024-02-29 14:00:00,101.29,101.42,101.24,101.39,221417.0,101.29,101.42,101.24,101.39,221417.0
2024-02-29 14:30:00,101.4,101.4,101.2,101.23,242892.0,101.4,101.4,101.2,101.23,242892.0
2024-02-29 15:00:00,101.25,101.35,100.85,101.0,376612.0,101.25,101.35,100.85,101.0,376612.0
2024-02-29 15:30:00,101.0,101.44,100.87,101.31,778705.0,101.0,101.44,100.87,101.31,778705.0
2024-03-01 09:30:00,102.5,104.09,102.5,103.32,708270.0,102.5,104.09,102.5,103.32,708270.0
2024-03-01 10:00:00,103.48,103.9,103.09,103.9,208360.0,103.48,103.9,103.09,103.9,208360.0
2024-03-01 10:30:00,103.93,104.61,103.71,104.5,319896.0,103.93,104.61,103.71,104.5,319896.0
2024-03-01 11:00:00,104.52,104.75,104.25,104.51,294385.0,104.52,104.75,104.25,104.51,294385.0
2024-03-01 11:30:00,104.5,104.74,103.94,104.1,156457.0,104.5,104.74,103.94,104.1,156457.0
2024-03-01 12:00:00,104.1,104.47,104.04,104.17,81310.0,104.1,104.47,104.04,104.17,81310.0
2024-03-01 12:30:00,104.21,104.64,104.11,104.48,100578.0,104.21,104.64,104.11,104.48,100578.0
2024-03-01 13:00:00,104.48,104.64,104.23,104.29,73892.0,104.48,104.64,104.23,104.29,73892.0
2024-03-01 13:30:00,104.28,104.34,104.07,104.1,53983.0,104.28,104.34,104.07,104.1,53983.0
2024-03-01 14:00:00,104.13,104.39,104.09,104.36,60787.0,104.13,104.39,104.09,104.36,60787.0
2024-03-01 14:30:00,104.38,104.39,104.1,104.18,88695.0,104.38,104.39,104.1,104.18,88695.0
2024-03-01 15:00:00,104.17,104.19,104.0,104.02,114846.0,104.17,104.19,104.0,104.02,114846.0
2024-03-01 15:30:00,104.03,104.11,103.89,103.98,311673.0,104.03,104.11,103.89,103.98,311673.0
2024-03-04 09:30:00,103.0,103.05,100.36,100.85,758091.0,103.0,103.05,100.36,100.85,758091.0
2024-03-04 10:00:00,100.81,101.3,100.65,101.28,279057.0,100.81,101.3,100.65,101.28,279057.0
2024-03-04 10:30:00,101.32,101.37,100.84,100.91,212184.0,101.32,101.37,100.84,100.91,212184.0
2024-03-04 11:00:00,100.91,100.95,100.56,100.89,265487.0,100.91,100.95,100.56,100.89,265487.0
2024-03-04 11:30:00,100.9,101.19,100.79,100.99,246650.0,100.9,101.19,100.79,100.99,246650.0
2024-03-04 12:00:00,101.01,101.25,100.9,101.04,102570.0,101.01,101.25,100.9,101.04,102570.0
2024-03-04 12:30:00,101.02,101.23,100.85,101.03,93496.0,101.02,101.23,100.85,101.03,93496.0
2024-03-04 13:00:00,101.0,101.1,100.83,100.83,95138.0,101.0,101.1,100.83,100.83,95138.0
2024-03-04 13:30:00,100.85,101.09,100.79,100.9,111157.0,100.85,101.09,100.79,100.9,111157.0
2024-03-04 14:00:00,100.9,101.14,100.85,100.9,83330.0,100.9,101.14,100.85,100.9,83330.0
2024-03-04 14:30:00,100.93,101.25,100.89,101.16,83553.0,100.93,101.25,100.89,101.16,83553.0
2024-03-04 15:00:00,101.16,101.22,100.93,101.0,93509.0,101.16,101.22,100.93,101.0,93509.0
2024-03-04 15:30:00,101.01,101.04,100.5,100.73,547660.0,101.01,101.04,100.5,100.73,547660.0
2024-03-05 09:30:00,98.61,99.23,98.17,99.2,974813.0,98.61,99.23,98.17,99.2,974813.0
2024-03-05 10:00:00,99.25,100.3,99.25,99.76,436367.0,99.25,100.3,99.25,99.76,436367.0
2024-03-05 10:30:00,99.71,100.03,99.48,99.86,176468.0,99.71,100.03,99.48,99.86,176468.0
2024-03-05 11:00:00,99.89,99.95,98.99,99.08,156767.0,99.89,99.95,98.99,99.08,156767.0
2024-03-05 11:30:00,99.07,99.39,99.03,99.23,81503.0,99.07,99.39,99.03,99.23,81503.0
2024-03-05 12:00:00,99.21,99.52,99.09,99.4,41912.0,99.21,99.52,99.09,99.4,41912.0
2024-03-05 12:30:00,99.4,99.59,99.21,99.33,88439.0,99.4,99.59,99.21,99.33,88439.0
2024-03-05 13:00:00,99.34,99.35,99.05,99.07,55535.0,99.34,99.35,99.05,99.07,55535.0
2024-03-05 13:30:00,99.09,99.31,98.99,99.04,94148.0,99.09,99.31,98.99,99.04,94148.0
2024-03-05 14:00:00,99.03,99.06,98.61,98.71,100564.0,99.03,99.06,98.61,98.71,100564.0
2024-03-05 14:30:00,98.77,98.78,98.22,98.25,136324.0,98.77,98.78,98.22,98.25,136324.0
2024-03-05 15:00:00,98.25,98.67,98.16,98.35,119433.0,98.25,98.67,98.16,98.35,119433.0
2024-03-05 15:30:00,98.35,98.4,98.17,98.26,268054.0,98.35,98.4,98.17,98.26,268054.0
2024-03-06 09:30:00,100.05,100.89,99.32,99.44,678964.0,100.05,100.89,99.32,99.44,678964.0
2024-03-06 10:00:00,99.43,100.19,99.18,99.65,301119.0,99.43,100.19,99.18,99.65,301119.0
2024-03-06 10:30:00,99.63,100.07,99.37,99.72,155923.0,99.63,100.07,99.37,99.72,155923.0
2024-03-06 11:00:00,99.7,100.02,99.45,99.95,134185.0,99.7,100.02,99.45,99.95,134185.0
2024-03-06 11:30:00,99.96,100.36,99.86,99.94,151258.0,99.96,100.36,99.86,99.94,151258.0
2024-03-06 12:00:00,99.96,99.99,99.69,99.87,85869.0,99.96,99.99,99.69,99.87,85869.0
2024-03-06 12:30:00,99.89,100.36,99.79,100.36,134464.0,99.89,100.36,99.79,100.36,134464.0
2024-03-06 13:00:00,100.37,100.58,100.11,100.15,96541.0,100.37,100.58,100.11,100.15,96541.0
2024-03-06 13:30:00,100.11,100.11,99.73,99.81,104781.0,100.11,100.11,99.73,99.81,104781.0
2024-03-06 14:00:00,99.8,99.86,99.56,99.66,129678.0,99.8,99.86,99.56,99.66,129678.0
2024-03-06 14:30:00,99.68,99.71,99.4,99.47,79642.0,99.68,99.71,99.4,99.47,79642.0
2024-03-06 15:00:00,99.46,99.5,99.2,99.42,120827.0,99.46,99.5,99.2,99.42,120827.0
2024-03-06 15:30:00,99.42,99.48,99.13,99.36,403506.0,99.42,99.48,99.13,99.36,403506.0
2024-03-07 09:30:00,98.78,98.88,96.58,97.31,918419.0,98.78,98.88,96.58,97.31,918419.0
2024-03-07 10:00:00,97.33,97.6,96.87,96.94,278954.0,97.33,97.6,96.87,96.94,278954.0
2024-03-07 10:30:00,96.95,97.35,96.84,97.09,163564.0,96.95,97.35,96.84,97.09,163564.0
2024-03-07 11:00:00,97.09,97.3,96.9,97.19,120427.0,97.09,97.3,96.9,97.19,120427.0
2024-03-07 11:30:00,97.18,97.46,97.07,97.27,117758.0,97.18,97.46,97.07,97.27,117758.0
2024-03-07 12:00:00,97.3,97.43,97.11,97.28,79625.0,97.3,97.43,97.11,97.28,79625.0
2024-03-07 12:30:00,97.29,97.52,97.18,97.45,74228.0,97.29,97.52,97.18,97.45,74228.0
2024-03-07 13:00:00,97.46,97.69,97.35,97.45,119038.0,97.46,97.69,97.35,97.45,119038.0
2024-03-07 13:30:00,97.43,98.0,97.41,97.87,123362.0,97.43,98.0,97.41,97.87,123362.0
2024-03-07 14:00:00,97.85,97.97,97.59,97.93,102030.0,97.85,97.97,97.59,97.93,102030.0
2024-03-07 14:30:00,97.94,98.15,97.92,98.05,89292.0,97.94,98.15,97.92,98.05,89292.0
2024-03-07 15:00:00,98.03,98.04,97.66,97.9,150961.0,98.03,98.04,97.66,97.9,150961.0
2024-03-07 15:30:00,97.91,97.94,97.65,97.8,210885.0,97.91,97.94,97.65,97.8,210885.0
2024-03-08 09:30:00,98.21,99.77,98.21,99.19,306789.0,98.21,99.77,98.21,99.19,306789.0
2024-03-08 10:00:00,99.2,99.22,98.7,98.75,123412.0,99.2,99.22,98.7,98.75,123412.0
2024-03-08 10:30:00,98.75,98.92,98.22,98.47,112893.0,98.75,98.92,98.22,98.47,112893.0
2024-03-08 11:00:00,98.47,98.58,98.14,98.27,117554.0,98.47,98.58,98.14,98.27,117554.0
2024-03-08 11:30:00,98.26,98.64,98.07,98.41,69479.0,98.26,98.64,98.07,98.41,69479.0
2024-03-08 12:00:00,98.41,98.42,97.99,98.28,53771.0,98.41,98.42,97.99,98.28,53771.0
2024-03-08 12:30:00,98.3,98.45,98.14,98.34,68963.0,98.3,98.45,98.14,98.34,68963.0
2024-03-08 13:00:00,98.25,98.35,98.04,98.35,62755.0,98.25,98.35,98.04,98.35,62755.0
2024-03-08 13:30:00,98.37,98.51,98.12,98.4,56451.0,98.37,98.51,98.12,98.4,56451.0
2024-03-08 14:00:00,98.38,98.74,98.38,98.73,66542.0,98.38,98.74,98.38,98.73,66542.0
2024-03-08 14:30:00,98.74,98.91,98.67,98.8,47164.0,98.74,98.91,98.67,98.8,47164.0
2024-03-08 15:00:00,98.78,98.82,98.5,98.67,58895.0,98.78,98.82,98.5,98.67,58895.0
2024-03-08 15:30:00,98.65,98.72,98.21,98.25,191557.0,98.65,98.72,98.21,98.25,191557.0
2024-03-11 09:30:00,100.3,102.5,100.07,101.64,679035.0,100.3,102.5,100.07,101.64,679035.0
2024-03-11 10:00:00,101.66,101.95,101.12,101.83,268795.0,101.66,101.95,101.12,101.83,268795.0
2024-03-11 10:30:00,101.86,102.11,101.75,101.94,145947.0,101.86,102.11,101.75,101.94,145947.0
2024-03-11 11:00:00,101.92,102.45,101.82,101.92,208080.0,101.92,102.45,101.82,101.92,208080.0
2024-03-11 11:30:00,101.91,102.35,101.88,102.34,76315.0,101.91,102.35,101.88,102.34,76315.0
2024-03-11 12:00:00,102.34,102.51,101.88,101.89,132171.0,102.34,102.51,101.88,101.89,132171.0
2024-03-11 12:30:00,101.9,101.98,101.69,101.97,110415.0,101.9,101.98,101.69,101.97,110415.0
2024-03-11 13:00:00,101.98,102.07,101.69,101.99,77758.0,101.98,102.07,101.69,101.99,77758.0
2024-03-11 13:30:00,102.0,102.28,101.95,102.2,86411.0,102.0,102.28,101.95,102.2,86411.0
2024-03-11 14:00:00,102.21,102.21,101.78,101.8,162216.0,102.21,102.21,101.78,101.8,162216.0
2024-03-11 14:30:00,101.8,101.8,101.61,101.72,60353.0,101.8,101.8,101.61,101.72,60353.0
2024-03-11 15:00:00,101.73,101.75,101.37,101.45,105647.0,101.73,101.75,101.37,101.45,105647.0
2024-03-11 15:30:00,101.45,101.46,101.15,101.28,246280.0,101.45,101.46,101.15,101.28,246280.0
2024-03-12 09:30:00,103.24,103.87,102.6,103.76,499242.0,103.24,103.87,102.6,103.76,499242.0
2024-03-12 10:00:00,103.76,104.84,103.67,104.84,376381.0,103.76,104.84,103.67,104.84,376381.0
2024-03-12 10:30:00,104.85,105.4,104.81,105.08,251840.0,104.85,105.4,104.81,105.08,251840.0
2024-03-12 11:00:00,105.11,105.48,104.88,105.34,132150.0,105.11,105.48,104.88,105.34,132150.0
2024-03-12 11:30:00,105.33,105.55,105.01,105.21,125292.0,105.33,105.55,105.01,105.21,125292.0
2024-03-12 12:00:00,105.22,105.22,104.86,105.08,187543.0,105.22,105.22,104.86,105.08,187543.0
2024-03-12 12:30:00,105.13,105.28,104.96,105.18,96547.0,105.13,105.28,104.96,105.18,96547.0
2024-03-12 13:00:00,105.2,105.23,104.43,104.46,129018.0,105.2,105.23,104.43,104.46,129018.0
2024-03-12 13:30:00,104.46,104.88,104.42,104.8,76644.0,104.46,104.88,104.42,104.8,76644.0
2024-03-12 14:00:00,104.8,105.34,104.69,105.34,69118.0,104.8,105.34,104.69,105.34,69118.0
2024-03-12 14:30:00,105.34,105.46,105.19,105.23,75669.0,105.34,105.46,105.19,105.23,75669.0
2024-03-12 15:00:00,105.22,105.4,105.09,105.2,88245.0,105.22,105.4,105.09,105.2,88245.0
2024-03-12 15:30:00,105.2,105.53,105.14,105.21,292498.0,105.2,105.53,105.14,105.21,292498.0
2024-03-13 09:30:00,108.0,110.45,107.81,110.28,926483.0,108.0,110.45,107.81,110.28,926483.0
2024-03-13 10:00:00,110.36,111.0,110.12,110.75,470163.0,110.36,111.0,110.12,110.75,470163.0
2024-03-13 10:30:00,110.72,111.02,110.37,110.38,264345.0,110.72,111.02,110.37,110.38,264345.0
2024-03-13 11:00:00,110.3,110.6,110.07,110.52,230232.0,110.3,110.6,110.07,110.52,230232.0
2024-03-13 11:30:00,110.53,110.53,109.8,110.01,122200.0,110.53,110.53,109.8,110.01,122200.0
2024-03-13 12:00:00,110.0,110.29,109.57,109.61,151453.0,110.0,110.29,109.57,109.61,151453.0
2024-03-13 12:30:00,109.6,109.75,109.25,109.48,119850.0,109.6,109.75,109.25,109.48,119850.0
2024-03-13 13:00:00,109.48,109.64,109.25,109.45,76911.0,109.48,109.64,109.25,109.45,76911.0
2024-03-13 13:30:00,109.45,109.59,109.32,109.34,70044.0,109.45,109.59,109.32,109.34,70044.0
2024-03-13 14:00:00,109.32,109.51,108.93,109.09,122530.0,109.32,109.51,108.93,109.09,122530.0
2024-03-13 14:30:00,109.06,109.32,108.9,109.0,104280.0,109.06,109.32,108.9,109.0,104280.0
2024-03-13 15:00:00,109.02,109.02,108.26,108.35,121606.0,109.02,109.02,108.26,108.35,121606.0
2024-03-13 15:30:00,108.36,108.5,107.84,107.88,440715.0,108.36,108.5,107.84,107.88,440715.0
2024-03-14 09:30:00,106.12,106.27,104.04,104.6,554588.0,106.12,106.27,104.04,104.6,554588.0
2024-03-14 10:00:00,104.65,105.15,104.33,104.62,204952.0,104.65,105.15,104.33,104.62,204952.0
2024-03-14 10:30:00,104.66,105.12,104.32,104.53,194167.0,104.66,105.12,104.32,104.53,194167.0
2024-03-14 11:00:00,104.53,104.62,104.13,104.18,112832.0,104.53,104.62,104.13,104.18,112832.0
2024-03-14 11:30:00,104.17,104.49,104.09,104.43,76006.0,104.17,104.49,104.09,104.43,76006.0
2024-03-14 12:00:00,104.44,104.44,104.03,104.13,94468.0,104.44,104.44,104.03,104.13,94468.0
2024-03-14 12:30:00,104.15,104.43,104.09,104.23,46098.0,104.15,104.43,104.09,104.23,46098.0
2024-03-14 13:00:00,104.25,104.3,104.11,104.15,43907.0,104.25,104.3,104.11,104.15,43907.0
2024-03-14 13:30:00,104.13,104.39,104.11,104.35,34409.0,104.13,104.39,104.11,104.35,34409.0
2024-03-14 14:00:00,104.34,104.4,104.21,104.28,40873.0,104.34,104.4,104.21,104.28,40873.0
2024-03-14 14:30:00,104.27,104.3,104.11,104.21,44553.0,104.27,104.3,104.11,104.21,44553.0
2024-03-14 15:00:00,104.22,104.27,104.03,104.09,70356.0,104.22,104.27,104.03,104.09,70356.0
2024-03-14 15:30:00,104.07,104.65,103.82,104.65,296942.0,104.07,104.65,103.82,104.65,296942.0
2024-03-15 09:30:00,103.79,104.95,103.77,103.86,202284.0,103.79,104.95,103.77,103.86,202284.0
2024-03-15 10:00:00,103.9,104.34,103.72,104.27,88468.0,103.9,104.34,103.72,104.27,88468.0
2024-03-15 10:30:00,104.23,104.75,104.23,104.49,69396.0,104.23,104.75,104.23,104.49,69396.0
2024-03-15 11:00:00,104.51,104.55,104.33,104.51,66388.0,104.51,104.55,104.33,104.51,66388.0
2024-03-15 11:30:00,104.51,104.59,104.27,104.33,70461.0,104.51,104.59,104.27,104.33,70461.0
2024-03-15 12:00:00,104.31,104.35,104.21,104.34,55857.0,104.31,104.35,104.21,104.34,55857.0
2024-03-15 12:30:00,104.34,104.34,103.86,103.92,78309.0,104.34,104.34,103.86,103.92,78309.0
2024-03-15 13:00:00,103.91,103.99,103.71,103.91,64320.0,103.91,103.99,103.71,103.91,64320.0
2024-03-15 13:30:00,103.9,104.15,103.82,104.1,52378.0,103.9,104.15,103.82,104.1,52378.0
2024-03-15 14:00:00,104.1,104.22,103.89,103.94,61965.0,104.1,104.22,103.89,103.94,61965.0
2024-03-15 14:30:00,103.94,104.23,103.9,104.2,44872.0,103.94,104.23,103.9,104.2,44872.0
2024-03-15 15:00:00,104.2,104.21,103.99,104.01,71484.0,104.2,104.21,103.99,104.01,71484.0
2024-03-15 15:30:00,104.06,104.14,103.62,103.85,329565.0,104.06,104.14,103.62,103.85,329565.0
2024-03-18 09:30:00,104.15,105.33,103.91,104.22,232632.0,104.15,105.33,103.91,104.22,232632.0
2024-03-18 10:00:00,104.28,105.18,104.28,104.72,161186.0,104.28,105.18,104.28,104.72,161186.0
2024-03-18 10:30:00,104.74,104.95,104.54,104.92,67731.0,104.74,104.95,104.54,104.92,67731.0
2024-03-18 11:00:00,104.91,105.04,104.62,104.85,69963.0,104.91,105.04,104.62,104.85,69963.0
2024-03-18 11:30:00,104.78,104.8,104.29,104.46,58433.0,104.78,104.8,104.29,104.46,58433.0
2024-03-18 12:00:00,104.42,104.55,104.26,104.5,28005.0,104.42,104.55,104.26,104.5,28005.0
2024-03-18 12:30:00,104.49,104.8,104.48,104.63,84661.0,104.49,104.8,104.48,104.63,84661.0
2024-03-18 13:00:00,104.63,104.65,104.37,104.58,29344.0,104.63,104.65,104.37,104.58,29344.0
2024-03-18 13:30:00,104.58,104.67,104.33,104.65,34579.0,104.58,104.67,104.33,104.65,34579.0
2024-03-18 14:00:00,104.64,104.79,104.62,104.75,40601.0,104.64,104.79,104.62,104.75,40601.0
2024-03-18 14:30:00,104.74,104.83,104.72,104.79,57618.0,104.74,104.83,104.72,104.79,57618.0
2024-03-18 15:00:00,104.77,104.78,104.61,104.66,33209.0,104.77,104.78,104.61,104.66,33209.0
2024-03-18 15:30:00,104.64,104.79,104.46,104.73,152921.0,104.64,104.79,104.46,104.73,152921.0
2024-03-19 09:30:00,104.0,104.2,102.86,103.02,224646.0,104.0,104.2,102.86,103.02,224646.0
2024-03-19 10:00:00,103.0,103.17,102.71,103.05,128115.0,103.0,103.17,102.71,103.05,128115.0
2024-03-19 10:30:00,103.01,103.61,102.99,103.55,63468.0,103.01,103.61,102.99,103.55,63468.0
2024-03-19 11:00:00,103.52,103.7,103.42,103.49,48966.0,103.52,103.7,103.42,103.49,48966.0
2024-03-19 11:30:00,103.53,103.64,103.47,103.62,32609.0,103.53,103.64,103.47,103.62,32609.0
2024-03-19 12:00:00,103.59,104.1,103.55,104.07,74586.0,103.59,104.1,103.55,104.07,74586.0
2024-03-19 12:30:00,104.06,104.27,103.94,104.08,48448.0,104.06,104.27,103.94,104.08,48448.0
2024-03-19 13:00:00,104.08,104.19,103.75,103.79,46159.0,104.08,104.19,103.75,103.79,46159.0
2024-03-19 13:30:00,103.78,103.97,103.73,103.81,72358.0,103.78,103.97,103.73,103.81,72358.0
2024-03-19 14:00:00,103.8,103.8,103.6,103.77,36270.0,103.8,103.8,103.6,103.77,36270.0
2024-03-19 14:30:00,103.75,104.0,103.68,103.81,53740.0,103.75,104.0,103.68,103.81,53740.0
2024-03-19 15:00:00,103.83,103.85,103.57,103.6,38208.0,103.83,103.85,103.57,103.6,38208.0
2024-03-19 15:30:00,103.61,104.17,103.59,104.17,172656.0,103.61,104.17,103.59,104.17,172656.0
2024-03-20 09:30:00,104.71,105.31,103.73,103.87,302016.0,104.71,105.31,103.73,103.87,302016.0
2024-03-20 10:00:00,103.88,103.89,102.79,103.1,324090.0,103.88,103.89,102.79,103.1,324090.0
2024-03-20 10:30:00,103.02,103.37,102.99,103.05,100863.0,103.02,103.37,102.99,103.05,100863.0
2024-03-20 11:00:00,103.08,103.36,103.06,103.16,103186.0,103.08,103.36,103.06,103.16,103186.0
2024-03-20 11:30:00,103.13,103.15,102.87,103.06,50208.0,103.13,103.15,102.87,103.06,50208.0
2024-03-20 12:00:00,103.04,103.22,102.98,103.05,61306.0,103.04,103.22,102.98,103.05,61306.0
2024-03-20 12:30:00,103.01,103.15,102.94,103.07,42729.0,103.01,103.15,102.94,103.07,42729.0
2024-03-20 13:00:00,103.08,103.08,102.77,102.95,68339.0,103.08,103.08,102.77,102.95,68339.0
2024-03-20 13:30:00,102.96,103.07,102.85,102.95,55821.0,102.96,103.07,102.85,102.95,55821.0
2024-03-20 14:00:00,102.97,103.52,102.82,103.02,99119.0,102.97,103.52,102.82,103.02,99119.0
2024-03-20 14:30:00,103.04,103.74,102.81,103.65,134927.0,103.04,103.74,102.81,103.65,134927.0
2024-03-20 15:00:00,103.66,103.8,103.47,103.76,116279.0,103.66,103.8,103.47,103.76,116279.0
2024-03-20 15:30:00,103.78,103.93,103.55,103.86,240479.0,103.78,103.93,103.55,103.86,240479.0
2024-03-21 09:30:00,103.58,103.7,102.44,102.73,349435.0,103.58,103.7,102.44,102.73,349435.0
2024-03-21 10:00:00,102.76,103.16,102.48,102.6,198877.0,102.76,103.16,102.48,102.6,198877.0
2024-03-21 10:30:00,102.59,102.74,102.42,102.48,96292.0,102.59,102.74,102.42,102.48,96292.0
2024-03-21 11:00:00,102.49,102.58,102.22,102.4,151339.0,102.49,102.58,102.22,102.4,151339.0
2024-03-21 11:30:00,102.39,102.52,102.33,102.4,53089.0,102.39,102.52,102.33,102.4,53089.0
2024-03-21 12:00:00,102.41,103.1,102.33,102.99,78528.0,102.41,103.1,102.33,102.99,78528.0
2024-03-21 12:30:00,102.97,103.03,102.63,102.78,64075.0,102.97,103.03,102.63,102.78,64075.0
2024-03-21 13:00:00,102.77,102.81,102.58,102.59,47639.0,102.77,102.81,102.58,102.59,47639.0
2024-03-21 13:30:00,102.59,102.63,102.35,102.44,56309.0,102.59,102.63,102.35,102.44,56309.0
2024-03-21 14:00:00,102.45,102.51,102.23,102.27,57898.0,102.45,102.51,102.23,102.27,57898.0
2024-03-21 14:30:00,102.27,102.36,102.03,102.06,80060.0,102.27,102.36,102.03,102.06,80060.0
2024-03-21 15:00:00,102.08,102.37,102.01,102.31,89801.0,102.08,102.37,102.01,102.31,89801.0
2024-03-21 15:30:00,102.3,102.31,101.65,101.69,336837.0,102.3,102.31,101.65,101.69,336837.0
2024-03-22 09:30:00,105.68,105.7,102.13,102.45,1411308.0,105.68,105.7,102.13,102.45,1411308.0
2024-03-22 10:00:00,102.48,102.53,101.33,101.89,334940.0,102.48,102.53,101.33,101.89,334940.0
2024-03-22 10:30:00,101.91,101.96,101.36,101.73,214093.0,101.91,101.96,101.36,101.73,214093.0
2024-03-22 11:00:00,101.7,102.86,101.57,102.76,257511.0,101.7,102.86,101.57,102.76,257511.0
2024-03-22 11:30:00,102.73,103.76,102.45,103.43,501512.0,102.73,103.76,102.45,103.43,501512.0
2024-03-22 12:00:00,103.44,103.68,102.62,103.02,235740.0,103.44,103.68,102.62,103.02,235740.0
2024-03-22 12:30:00,103.05,103.09,102.72,102.94,113800.0,103.05,103.09,102.72,102.94,113800.0
2024-03-22 13:00:00,102.93,102.94,102.34,102.54,95395.0,102.93,102.94,102.34,102.54,95395.0
2024-03-22 13:30:00,102.54,102.77,102.48,102.62,72617.0,102.54,102.77,102.48,102.62,72617.0
2024-03-22 14:00:00,102.62,102.63,102.23,102.33,96363.0,102.62,102.63,102.23,102.33,96363.0
2024-03-22 14:30:00,102.29,102.34,102.0,102.25,99037.0,102.29,102.34,102.0,102.25,99037.0
2024-03-22 15:00:00,102.25,102.34,102.17,102.3,71790.0,102.25,102.34,102.17,102.3,71790.0
2024-03-22 15:30:00,102.3,102.5,102.13,102.22,321513.0,102.3,102.5,102.13,102.22,321513.0
2024-03-25 09:30:00,104.33,104.33,102.68,102.78,475896.0,104.33,104.33,102.68,102.78,475896.0
2024-03-25 10:00:00,102.75,102.88,102.3,102.4,262944.0,102.75,102.88,102.3,102.4,262944.0
2024-03-25 10:30:00,102.35,102.73,102.12,102.42,140264.0,102.35,102.73,102.12,102.42,140264.0
2024-03-25 11:00:00,102.43,102.66,102.2,102.42,200504.0,102.43,102.66,102.2,102.42,200504.0
2024-03-25 11:30:00,102.4,103.29,102.4,102.46,325011.0,102.4,103.29,102.4,102.46,325011.0
2024-03-25 12:00:00,102.45,102.46,102.01,102.38,173764.0,102.45,102.46,102.01,102.38,173764.0
2024-03-25 12:30:00,102.38,103.46,102.11,103.15,546951.0,102.38,103.46,102.11,103.15,546951.0
2024-03-25 13:00:00,103.18,103.2,102.81,103.1,166626.0,103.18,103.2,102.81,103.1,166626.0
2024-03-25 13:30:00,103.13,103.59,103.03,103.43,157125.0,103.13,103.59,103.03,103.43,157125.0
2024-03-25 14:00:00,103.43,104.55,103.28,104.54,359656.0,103.43,104.55,103.28,104.54,359656.0
2024-03-25 14:30:00,104.5,105.74,104.42,105.37,625596.0,104.5,105.74,104.42,105.37,625596.0
2024-03-25 15:00:00,105.37,105.46,104.66,105.09,378014.0,105.37,105.46,104.66,105.09,378014.0
2024-03-25 15:30:00,105.05,105.99,104.96,105.66,862553.0,105.05,105.99,104.96,105.66,862553.0
2024-03-26 09:30:00,104.57,106.58,103.8,105.03,982377.0,104.57,106.58,103.8,105.03,982377.0
2024-03-26 10:00:00,104.97,105.07,103.95,104.36,367379.0,104.97,105.07,103.95,104.36,367379.0
2024-03-26 10:30:00,104.33,104.85,104.28,104.58,177571.0,104.33,104.85,104.28,104.58,177571.0
2024-03-26 11:00:00,104.58,104.65,103.84,104.02,157343.0,104.58,104.65,103.84,104.02,157343.0
2024-03-26 11:30:00,104.01,104.31,103.83,103.88,143382.0,104.01,104.31,103.83,103.88,143382.0
2024-03-26 12:00:00,103.89,104.31,103.82,104.3,111932.0,103.89,104.31,103.82,104.3,111932.0
2024-03-26 12:30:00,104.3,104.45,104.18,104.34,65554.0,104.3,104.45,104.18,104.34,65554.0
2024-03-26 13:00:00,104.38,104.52,103.96,104.05,60326.0,104.38,104.52,103.96,104.05,60326.0
2024-03-26 13:30:00,104.05,104.2,103.87,103.98,77020.0,104.05,104.2,103.87,103.98,77020.0
2024-03-26 14:00:00,104.0,104.28,103.91,104.13,67220.0,104.0,104.28,103.91,104.13,67220.0
2024-03-26 14:30:00,104.12,104.43,104.12,104.4,63288.0,104.12,104.43,104.12,104.4,63288.0
2024-03-26 15:00:00,104.4,104.46,104.18,104.38,94458.0,104.4,104.46,104.18,104.38,94458.0
2024-03-26 15:30:00,104.38,104.38,103.6,103.65,359085.0,104.38,104.38,103.6,103.65,359085.0
2024-03-27 09:30:00,102.69,103.7,102.53,103.14,352180.0,102.69,103.7,102.53,103.14,352180.0
2024-03-27 10:00:00,103.1,104.5,102.99,104.34,197817.0,103.1,104.5,102.99,104.34,197817.0
2024-03-27 10:30:00,104.3,104.37,103.53,103.79,146044.0,104.3,104.37,103.53,103.79,146044.0
2024-03-27 11:00:00,103.78,103.96,103.7,103.85,192313.0,103.78,103.96,103.7,103.85,192313.0
2024-03-27 11:30:00,103.82,103.93,103.65,103.75,113450.0,103.82,103.93,103.65,103.75,113450.0
2024-03-27 12:00:00,103.76,103.97,103.69,103.83,69419.0,103.76,103.97,103.69,103.83,69419.0
2024-03-27 12:30:00,103.82,104.29,103.8,103.99,118686.0,103.82,104.29,103.8,103.99,118686.0
2024-03-27 13:00:00,104.0,104.1,103.69,104.05,89416.0,104.0,104.1,103.69,104.05,89416.0
2024-03-27 13:30:00,104.03,104.1,103.9,104.02,51082.0,104.03,104.1,103.9,104.02,51082.0
2024-03-27 14:00:00,104.02,104.11,103.9,104.11,58403.0,104.02,104.11,103.9,104.11,58403.0
2024-03-27 14:30:00,104.11,104.13,103.95,104.12,71412.0,104.11,104.13,103.95,104.12,71412.0
2024-03-27 15:00:00,104.12,104.22,103.8,104.05,115110.0,104.12,104.22,103.8,104.05,115110.0
2024-03-27 15:30:00,104.08,105.0,104.08,105.0,591709.0,104.08,105.0,104.08,105.0,591709.0
2024-03-28 09:30:00,105.95,107.33,105.71,106.33,639804.0,105.95,107.33,105.71,106.33,639804.0
2024-03-28 10:00:00,106.33,106.57,106.07,106.1,204232.0,106.33,106.57,106.07,106.1,204232.0
2024-03-28 10:30:00,106.08,106.51,105.91,106.4,198080.0,106.08,106.51,105.91,106.4,198080.0
2024-03-28 11:00:00,106.38,106.41,105.67,106.0,116818.0,106.38,106.41,105.67,106.0,116818.0
2024-03-28 11:30:00,106.0,106.04,105.72,105.73,111564.0,106.0,106.04,105.72,105.73,111564.0
2024-03-28 12:00:00,105.73,105.9,105.53,105.82,107725.0,105.73,105.9,105.53,105.82,107725.0
2024-03-28 12:30:00,105.81,105.93,105.48,105.52,79031.0,105.81,105.93,105.48,105.52,79031.0
2024-03-28 13:00:00,105.55,105.55,105.03,105.12,90272.0,105.55,105.55,105.03,105.12,90272.0
2024-03-28 13:30:00,105.1,105.27,104.97,105.19,78248.0,105.1,105.27,104.97,105.19,78248.0
2024-03-28 14:00:00,105.22,105.6,105.14,105.4,71509.0,105.22,105.6,105.14,105.4,71509.0
2024-03-28 14:30:00,105.4,105.6,105.21,105.59,74603.0,105.4,105.6,105.21,105.59,74603.0
2024-03-28 15:00:00,105.59,105.65,105.31,105.36,95288.0,105.59,105.65,105.31,105.36,95288.0
2024-03-28 15:30:00,105.36,105.43,105.05,105.28,289620.0,105.36,105.43,105.05,105.28,289620.0
2024-04-01 09:30:00,107.0,108.71,106.63,108.49,534397.0,107.0,108.71,106.63,108.49,534397.0
2024-04-01 10:00:00,108.43,109.25,108.05,108.57,313978.0,108.43,109.25,108.05,108.57,313978.0
2024-04-01 10:30:00,108.59,108.78,108.13,108.39,127560.0,108.59,108.78,108.13,108.39,127560.0
2024-04-01 11:00:00,108.37,108.38,107.68,107.95,134267.0,108.37,108.38,107.68,107.95,134267.0
2024-04-01 11:30:00,107.96,108.38,107.81,107.88,178853.0,107.96,108.38,107.81,107.88,178853.0
2024-04-01 12:00:00,107.87,108.08,107.71,108.01,72717.0,107.87,108.08,107.71,108.01,72717.0
2024-04-01 12:30:00,108.06,108.25,107.86,108.05,79901.0,108.06,108.25,107.86,108.05,79901.0
2024-04-01 13:00:00,108.04,108.44,108.0,108.38,71841.0,108.04,108.44,108.0,108.38,71841.0
2024-04-01 13:30:00,108.4,108.69,108.35,108.66,57995.0,108.4,108.69,108.35,108.66,57995.0
2024-04-01 14:00:00,108.67,108.7,108.21,108.62,70613.0,108.67,108.7,108.21,108.62,70613.0
2024-04-01 14:30:00,108.63,108.8,108.27,108.38,49776.0,108.63,108.8,108.27,108.38,49776.0
2024-04-01 15:00:00,108.38,108.61,108.32,108.59,103834.0,108.38,108.61,108.32,108.59,103834.0
2024-04-01 15:30:00,108.61,108.61,108.2,108.44,240937.0,108.61,108.61,108.2,108.44,240937.0
2024-04-02 09:30:00,107.0,108.32,106.54,108.3,288152.0,107.0,108.32,106.54,108.3,288152.0
2024-04-02 10:00:00,108.24,108.9,107.91,107.98,214166.0,108.24,108.9,107.91,107.98,214166.0
2024-04-02 10:30:00,107.99,108.37,107.88,108.13,122783.0,107.99,108.37,107.88,108.13,122783.0
2024-04-02 11:00:00,108.11,108.19,107.87,107.99,63382.0,108.11,108.19,107.87,107.99,63382.0
2024-04-02 11:30:00,107.96,108.1,107.61,108.06,138106.0,107.96,108.1,107.61,108.06,138106.0
2024-04-02 12:00:00,108.02,108.79,108.02,108.77,90849.0,108.02,108.79,108.02,108.77,90849.0
2024-04-02 12:30:00,108.79,109.13,108.64,108.77,110320.0,108.79,109.13,108.64,108.77,110320.0
2024-04-02 13:00:00,108.81,108.87,108.58,108.64,38278.0,108.81,108.87,108.58,108.64,38278.0
2024-04-02 13:30:00,108.62,108.82,108.42,108.61,48613.0,108.62,108.82,108.42,108.61,48613.0
2024-04-02 14:00:00,108.61,108.68,108.43,108.44,51988.0,108.61,108.68,108.43,108.44,51988.0
2024-04-02 14:30:00,108.43,108.51,108.28,108.31,53557.0,108.43,108.51,108.28,108.31,53557.0
2024-04-02 15:00:00,108.31,108.38,108.11,108.33,88433.0,108.31,108.38,108.11,108.33,88433.0
2024-04-02 15:30:00,108.32,108.65,108.27,108.52,130118.0,108.32,108.65,108.27,108.52,130118.0
2024-04-03 09:30:00,107.36,107.51,106.55,107.16,410386.0,107.36,107.51,106.55,107.16,410386.0
2024-04-03 10:00:00,107.25,107.66,106.94,107.49,147104.0,107.25,107.66,106.94,107.49,147104.0
2024-04-03 10:30:00,107.48,107.62,107.3,107.46,149923.0,107.48,107.62,107.3,107.46,149923.0
2024-04-03 11:00:00,107.47,108.18,107.41,108.18,140729.0,107.47,108.18,107.41,108.18,140729.0
2024-04-03 11:30:00,108.2,108.25,107.87,107.97,61427.0,108.2,108.25,107.87,107.97,61427.0
2024-04-03 12:00:00,107.96,108.02,107.61,107.9,39096.0,107.96,108.02,107.61,107.9,39096.0
2024-04-03 12:30:00,107.95,108.03,107.86,107.99,17933.0,107.95,108.03,107.86,107.99,17933.0
2024-04-03 13:00:00,108.03,108.25,108.0,108.25,36641.0,108.03,108.25,108.0,108.25,36641.0
2024-04-03 13:30:00,108.26,108.27,108.09,108.14,23656.0,108.26,108.27,108.09,108.14,23656.0
2024-04-03 14:00:00,108.13,108.2,108.0,108.1,26634.0,108.13,108.2,108.0,108.1,26634.0
2024-04-03 14:30:00,108.1,108.24,108.04,108.14,24395.0,108.1,108.24,108.04,108.14,24395.0
2024-04-03 15:00:00,108.15,108.24,107.74,107.87,53482.0,108.15,108.24,107.74,107.87,53482.0
2024-04-03 15:30:00,107.86,108.37,107.81,108.31,103111.0,107.86,108.37,107.81,108.31,103111.0
2024-04-04 09:30:00,108.63,109.56,108.58,109.19,208563.0,108.63,109.56,108.58,109.19,208563.0
2024-04-04 10:00:00,109.16,109.33,108.58,108.69,75288.0,109.16,109.33,108.58,108.69,75288.0
2024-04-04 10:30:00,108.69,108.99,108.42,108.64,75568.0,108.69,108.99,108.42,108.64,75568.0
2024-04-04 11:00:00,108.68,108.93,108.59,108.86,82655.0,108.68,108.93,108.59,108.86,82655.0
2024-04-04 11:30:00,108.84,109.2,108.84,109.18,66007.0,108.84,109.2,108.84,109.18,66007.0
2024-04-04 12:00:00,109.16,109.45,109.16,109.44,53807.0,109.16,109.45,109.16,109.44,53807.0
2024-04-04 12:30:00,109.44,109.71,109.4,109.7,70667.0,109.44,109.71,109.4,109.7,70667.0
2024-04-04 13:00:00,109.7,109.91,109.4,109.44,108867.0,109.7,109.91,109.4,109.44,108867.0
2024-04-04 13:30:00,109.45,109.67,109.39,109.59,65275.0,109.45,109.67,109.39,109.59,65275.0
2024-04-04 14:00:00,109.63,109.65,109.22,109.22,182282.0,109.63,109.65,109.22,109.22,182282.0
2024-04-04 14:30:00,109.22,109.5,108.95,109.07,244206.0,109.22,109.5,108.95,109.07,244206.0
2024-04-04 15:00:00,109.03,109.13,108.53,108.53,191653.0,109.03,109.13,108.53,108.53,191653.0
2024-04-04 15:30:00,108.53,108.79,108.27,108.48,318603.0,108.53,108.79,108.27,108.48,318603.0
2024-04-05 09:30:00,108.22,108.39,106.58,106.87,1046000.0,108.22,108.39,106.58,106.87,1046000.0
2024-04-05 10:00:00,106.86,107.23,106.55,106.63,140842.0,106.86,107.23,106.55,106.63,140842.0
2024-04-05 10:30:00,106.6,106.93,106.41,106.9,109740.0,106.6,106.93,106.41,106.9,109740.0
2024-04-05 11:00:00,106.84,106.86,106.32,106.48,147532.0,106.84,106.86,106.32,106.48,147532.0
2024-04-05 11:30:00,106.48,106.97,106.31,106.89,89344.0,106.48,106.97,106.31,106.89,89344.0
2024-04-05 12:00:00,106.86,107.17,106.66,107.12,69829.0,106.86,107.17,106.66,107.12,69829.0
2024-04-05 12:30:00,107.08,107.12,106.75,106.98,78633.0,107.08,107.12,106.75,106.98,78633.0
2024-04-05 13:00:00,106.99,106.99,106.78,106.85,34352.0,106.99,106.99,106.78,106.85,34352.0
2024-04-05 13:30:00,106.86,106.94,106.51,106.54,47377.0,106.86,106.94,106.51,106.54,47377.0
2024-04-05 14:00:00,106.53,106.85,106.41,106.54,70339.0,106.53,106.85,106.41,106.54,70339.0
2024-04-05 14:30:00,106.57,106.8,106.52,106.71,58360.0,106.57,106.8,106.52,106.71,58360.0
2024-04-05 15:00:00,106.69,106.8,106.44,106.52,50062.0,106.69,106.8,106.44,106.52,50062.0
2024-04-05 15:30:00,106.49,106.68,106.37,106.49,224750.0,106.49,106.68,106.37,106.49,224750.0
2024-04-08 09:30:00,103.58,104.42,103.08,103.99,701708.0,103.58,104.42,103.08,103.99,701708.0
2024-04-08 10:00:00,103.9,104.07,103.53,103.96,153015.0,103.9,104.07,103.53,103.96,153015.0
2024-04-08 10:30:00,103.95,104.03,103.44,103.86,188531.0,103.95,104.03,103.44,103.86,188531.0
2024-04-08 11:00:00,103.86,103.99,103.54,103.99,120068.0,103.86,103.99,103.54,103.99,120068.0
2024-04-08 11:30:00,103.99,104.1,103.5,103.61,146133.0,103.99,104.1,103.5,103.61,146133.0
2024-04-08 12:00:00,103.55,103.68,103.33,103.46,121215.0,103.55,103.68,103.33,103.46,121215.0
2024-04-08 12:30:00,103.46,103.46,103.12,103.14,86411.0,103.46,103.46,103.12,103.14,86411.0
2024-04-08 13:00:00,103.15,103.2,102.66,102.97,200059.0,103.15,103.2,102.66,102.97,200059.0
2024-04-08 13:30:00,102.95,102.95,102.53,102.69,123376.0,102.95,102.95,102.53,102.69,123376.0
2024-04-08 14:00:00,102.69,102.9,102.62,102.69,162254.0,102.69,102.9,102.62,102.69,162254.0
2024-04-08 14:30:00,102.7,102.73,102.51,102.56,125400.0,102.7,102.73,102.51,102.56,125400.0
2024-04-08 15:00:00,102.55,102.76,102.51,102.62,154760.0,102.55,102.76,102.51,102.62,154760.0
2024-04-08 15:30:00,102.62,103.23,102.47,103.07,415451.0,102.62,103.23,102.47,103.07,415451.0
2024-04-09 09:30:00,103.39,103.96,103.34,103.71,360998.0,103.39,103.96,103.34,103.71,360998.0
2024-04-09 10:00:00,103.67,103.68,103.04,103.04,181258.0,103.67,103.68,103.04,103.04,181258.0
2024-04-09 10:30:00,103.02,103.16,102.82,103.04,113518.0,103.02,103.16,102.82,103.04,113518.0
2024-04-09 11:00:00,103.01,103.44,102.99,103.29,93862.0,103.01,103.44,102.99,103.29,93862.0
2024-04-09 11:30:00,103.31,103.37,103.11,103.34,68518.0,103.31,103.37,103.11,103.34,68518.0
2024-04-09 12:00:00,103.31,103.53,103.28,103.43,56024.0,103.31,103.53,103.28,103.43,56024.0
2024-04-09 12:30:00,103.43,103.55,103.08,103.18,83252.0,103.43,103.55,103.08,103.18,83252.0
2024-04-09 13:00:00,103.17,103.18,103.01,103.17,63020.0,103.17,103.18,103.01,103.17,63020.0
2024-04-09 13:30:00,103.17,103.28,103.02,103.05,48988.0,103.17,103.28,103.02,103.05,48988.0
2024-04-09 14:00:00,103.03,103.22,103.02,103.13,47187.0,103.03,103.22,103.02,103.13,47187.0
2024-04-09 14:30:00,103.13,103.26,103.09,103.26,57184.0,103.13,103.26,103.09,103.26,57184.0
2024-04-09 15:00:00,103.27,103.41,103.03,103.27,75139.0,103.27,103.41,103.03,103.27,75139.0
2024-04-09 15:30:00,103.25,103.52,103.19,103.49,217470.0,103.25,103.52,103.19,103.49,217470.0
2024-04-10 09:30:00,103.0,103.59,102.25,102.36,372713.0,103.0,103.59,102.25,102.36,372713.0
2024-04-10 10:00:00,102.38,102.67,102.01,102.45,164774.0,102.38,102.67,102.01,102.45,164774.0
2024-04-10 10:30:00,102.45,102.45,101.77,101.78,227038.0,102.45,102.45,101.77,101.78,227038.0
2024-04-10 11:00:00,101.79,101.94,101.6,101.91,180010.0,101.79,101.94,101.6,101.91,180010.0
2024-04-10 11:30:00,101.9,102.03,101.53,101.68,101885.0,101.9,102.03,101.53,101.68,101885.0
2024-04-10 12:00:00,101.67,101.7,101.44,101.65,111755.0,101.67,101.7,101.44,101.65,111755.0
2024-04-10 12:30:00,101.66,101.82,101.57,101.58,77461.0,101.66,101.82,101.57,101.58,77461.0
2024-04-10 13:00:00,101.6,101.72,101.27,101.53,121724.0,101.6,101.72,101.27,101.53,121724.0
2024-04-10 13:30:00,101.56,101.66,101.35,101.56,51441.0,101.56,101.66,101.35,101.56,51441.0
2024-04-10 14:00:00,101.54,101.68,101.46,101.47,65489.0,101.54,101.68,101.46,101.47,65489.0
2024-04-10 14:30:00,101.48,101.6,101.39,101.46,56412.0,101.48,101.6,101.39,101.46,56412.0
2024-04-10 15:00:00,101.45,101.77,101.34,101.65,91077.0,101.45,101.77,101.34,101.65,91077.0
2024-04-10 15:30:00,101.66,101.99,101.52,101.59,279018.0,101.66,101.99,101.52,101.59,279018.0
2024-04-11 09:30:00,102.07,102.5,101.37,101.89,252233.0,102.07,102.5,101.37,101.89,252233.0
2024-04-11 10:00:00,101.84,101.91,101.38,101.43,131397.0,101.84,101.91,101.38,101.43,131397.0
2024-04-11 10:30:00,101.44,101.69,101.13,101.37,127950.0,101.44,101.69,101.13,101.37,127950.0
2024-04-11 11:00:00,101.35,101.65,101.27,101.51,58254.0,101.35,101.65,101.27,101.51,58254.0
2024-04-11 11:30:00,101.52,101.89,101.51,101.89,38885.0,101.52,101.89,101.51,101.89,38885.0
2024-04-11 12:00:00,101.87,101.96,101.49,101.51,55040.0,101.87,101.96,101.49,101.51,55040.0
2024-04-11 12:30:00,101.52,101.74,101.5,101.68,42111.0,101.52,101.74,101.5,101.68,42111.0
2024-04-11 13:00:00,101.66,101.95,101.58,101.88,67264.0,101.66,101.95,101.58,101.88,67264.0
2024-04-11 13:30:00,101.89,102.24,101.83,102.13,73341.0,101.89,102.24,101.83,102.13,73341.0
2024-04-11 14:00:00,102.14,102.37,102.05,102.19,75209.0,102.14,102.37,102.05,102.19,75209.0
2024-04-11 14:30:00,102.21,102.32,102.08,102.08,85297.0,102.21,102.32,102.08,102.08,85297.0
2024-04-11 15:00:00,102.06,102.4,102.04,102.31,107865.0,102.06,102.4,102.04,102.31,107865.0
2024-04-11 15:30:00,102.3,102.48,102.24,102.3,287417.0,102.3,102.48,102.24,102.3,287417.0
2024-04-12 09:30:00,100.37,100.5,98.52,98.64,736084.0,100.37,100.5,98.52,98.64,736084.0
2024-04-12 10:00:00,98.6,98.65,97.96,98.1,406789.0,98.6,98.65,97.96,98.1,406789.0
2024-04-12 10:30:00,98.09,98.28,97.78,97.79,285522.0,98.09,98.28,97.78,97.79,285522.0
2024-04-12 11:00:00,97.78,97.99,97.68,97.9,241661.0,97.78,97.99,97.68,97.9,241661.0
2024-04-12 11:30:00,97.95,98.28,97.89,98.01,156996.0,97.95,98.28,97.89,98.01,156996.0
2024-04-12 12:00:00,98.01,98.42,97.92,98.33,123175.0,98.01,98.42,97.92,98.33,123175.0
2024-04-12 12:30:00,98.32,98.32,97.92,98.04,143825.0,98.32,98.32,97.92,98.04,143825.0
2024-04-12 13:00:00,98.04,98.13,97.73,98.09,146131.0,98.04,98.13,97.73,98.09,146131.0
2024-04-12 13:30:00,98.11,98.23,97.88,98.18,94036.0,98.11,98.23,97.88,98.18,94036.0
2024-04-12 14:00:00,98.16,98.3,98.05,98.26,223779.0,98.16,98.3,98.05,98.26,223779.0
2024-04-12 14:30:00,98.25,98.25,97.79,97.89,235769.0,98.25,98.25,97.79,97.89,235769.0
2024-04-12 15:00:00,97.85,97.85,97.44,97.61,270930.0,97.85,97.85,97.44,97.61,270930.0
2024-04-12 15:30:00,97.63,97.73,97.37,97.54,522218.0,97.63,97.73,97.37,97.54,522218.0
2024-04-15 09:30:00,98.48,98.7,97.52,97.8,298021.0,98.48,98.7,97.52,97.8,298021.0
2024-04-15 10:00:00,97.78,97.85,97.19,97.61,210419.0,97.78,97.85,97.19,97.61,210419.0
2024-04-15 10:30:00,97.62,98.01,97.62,97.95,98183.0,97.62,98.01,97.62,97.95,98183.0
2024-04-15 11:00:00,97.95,98.01,97.72,97.87,79115.0,97.95,98.01,97.72,97.87,79115.0
2024-04-15 11:30:00,97.88,98.09,97.74,97.97,101188.0,97.88,98.09,97.74,97.97,101188.0
2024-04-15 12:00:00,97.95,98.1,97.62,97.77,65533.0,97.95,98.1,97.62,97.77,65533.0
2024-04-15 12:30:00,97.75,97.83,97.61,97.64,62568.0,97.75,97.83,97.61,97.64,62568.0
2024-04-15 13:00:00,97.61,97.71,97.23,97.23,248929.0,97.61,97.71,97.23,97.23,248929.0
2024-04-15 13:30:00,97.22,97.52,96.91,97.18,305889.0,97.22,97.52,96.91,97.18,305889.0
2024-04-15 14:00:00,97.19,97.24,96.61,96.65,161304.0,97.19,97.24,96.61,96.65,161304.0
2024-04-15 14:30:00,96.64,96.85,96.6,96.6,153960.0,96.64,96.85,96.6,96.6,153960.0
2024-04-15 15:00:00,96.58,96.58,95.95,96.16,246771.0,96.58,96.58,95.95,96.16,246771.0
2024-04-15 15:30:00,96.16,96.43,96.14,96.2,375861.0,96.16,96.43,96.14,96.2,375861.0
2024-04-16 09:30:00,95.85,95.85,94.64,94.92,447950.0,95.85,95.85,94.64,94.92,447950.0
2024-04-16 10:00:00,94.91,95.42,94.71,95.22,291780.0,94.91,95.42,94.71,95.22,291780.0
2024-04-16 10:30:00,95.22,95.67,94.94,95.63,180633.0,95.22,95.67,94.94,95.63,180633.0
2024-04-16 11:00:00,95.63,95.71,95.36,95.63,125620.0,95.63,95.71,95.36,95.63,125620.0
2024-04-16 11:30:00,95.64,95.94,95.5,95.73,113212.0,95.64,95.94,95.5,95.73,113212.0
2024-04-16 12:00:00,95.73,95.94,95.56,95.84,99914.0,95.73,95.94,95.56,95.84,99914.0
2024-04-16 12:30:00,95.84,96.18,95.83,96.02,134884.0,95.84,96.18,95.83,96.02,134884.0
2024-04-16 13:00:00,96.04,96.3,95.99,96.13,63408.0,96.04,96.3,95.99,96.13,63408.0
2024-04-16 13:30:00,96.13,96.66,95.84,96.54,157325.0,96.13,96.66,95.84,96.54,157325.0
2024-04-16 14:00:00,96.53,96.9,96.23,96.23,118126.0,96.53,96.9,96.23,96.23,118126.0
2024-04-16 14:30:00,96.27,96.48,96.23,96.26,90495.0,96.27,96.48,96.23,96.26,90495.0
2024-04-16 15:00:00,96.26,96.47,96.02,96.38,113817.0,96.26,96.47,96.02,96.38,113817.0
2024-04-16 15:30:00,96.35,96.43,96.04,96.09,291796.0,96.35,96.43,96.04,96.09,291796.0
2024-04-17 09:30:00,95.61,95.89,95.11,95.18,272624.0,95.61,95.89,95.11,95.18,272624.0
2024-04-17 10:00:00,95.17,95.2,94.36,94.4,266940.0,95.17,95.2,94.36,94.4,266940.0
2024-04-17 10:30:00,94.38,94.7,94.25,94.63,188012.0,94.38,94.7,94.25,94.63,188012.0
2024-04-17 11:00:00,94.64,95.14,94.6,95.02,177810.0,94.64,95.14,94.6,95.02,177810.0
2024-04-17 11:30:00,95.04,95.06,94.74,94.77,99126.0,95.04,95.06,94.74,94.77,99126.0
2024-04-17 12:00:00,94.77,94.77,94.39,94.66,96033.0,94.77,94.77,94.39,94.66,96033.0
2024-04-17 12:30:00,94.68,94.78,94.36,94.52,144132.0,94.68,94.78,94.36,94.52,144132.0
2024-04-17 13:00:00,94.5,94.82,94.45,94.76,65715.0,94.5,94.82,94.45,94.76,65715.0
2024-04-17 13:30:00,94.77,94.79,94.53,94.72,58465.0,94.77,94.79,94.53,94.72,58465.0
2024-04-17 14:00:00,94.68,94.84,94.56,94.56,58941.0,94.68,94.84,94.56,94.56,58941.0
2024-04-17 14:30:00,94.53,94.77,94.41,94.45,71581.0,94.53,94.77,94.41,94.45,71581.0
2024-04-17 15:00:00,94.47,94.6,94.45,94.55,83280.0,94.47,94.6,94.45,94.55,83280.0
2024-04-17 15:30:00,94.55,94.61,94.27,94.41,301825.0,94.55,94.61,94.27,94.41,301825.0
2024-04-18 09:30:00,95.29,96.0,94.89,95.01,295720.0,95.29,96.0,94.89,95.01,295720.0
2024-04-18 10:00:00,95.0,95.23,94.86,95.06,137299.0,95.0,95.23,94.86,95.06,137299.0
2024-04-18 10:30:00,95.09,96.11,95.02,95.97,328358.0,95.09,96.11,95.02,95.97,328358.0
2024-04-18 11:00:00,95.98,96.58,95.92,96.06,212249.0,95.98,96.58,95.92,96.06,212249.0
2024-04-18 11:30:00,96.06,96.09,95.75,95.8,116242.0,96.06,96.09,95.75,95.8,116242.0
2024-04-18 12:00:00,95.8,95.9,95.69,95.76,45814.0,95.8,95.9,95.69,95.76,45814.0
2024-04-18 12:30:00,95.76,95.76,95.39,95.58,52108.0,95.76,95.76,95.39,95.58,52108.0
2024-04-18 13:00:00,95.57,95.6,95.31,95.46,55345.0,95.57,95.6,95.31,95.46,55345.0
2024-04-18 13:30:00,95.43,95.56,95.29,95.45,53924.0,95.43,95.56,95.29,95.45,53924.0
2024-04-18 14:00:00,95.44,95.58,95.32,95.45,34005.0,95.44,95.58,95.32,95.45,34005.0
2024-04-18 14:30:00,95.44,95.51,95.28,95.42,46530.0,95.44,95.51,95.28,95.42,46530.0
2024-04-18 15:00:00,95.43,95.64,95.42,95.61,63072.0,95.43,95.64,95.42,95.61,63072.0
2024-04-18 15:30:00,95.62,95.65,95.45,95.58,166445.0,95.62,95.65,95.45,95.58,166445.0
2024-04-19 09:30:00,94.63,95.12,94.45,95.0,188906.0,94.63,95.12,94.45,95.0,188906.0
2024-04-19 10:00:00,95.03,95.12,94.7,94.79,109375.0,95.03,95.12,94.7,94.79,109375.0
2024-04-19 10:30:00,94.81,95.17,94.72,95.13,87254.0,94.81,95.17,94.72,95.13,87254.0
2024-04-19 11:00:00,95.13,95.45,95.01,95.09,107219.0,95.13,95.45,95.01,95.09,107219.0
2024-04-19 11:30:00,95.07,95.16,94.96,94.98,51042.0,95.07,95.16,94.96,94.98,51042.0
2024-04-19 12:00:00,94.99,95.07,94.59,94.63,72207.0,94.99,95.07,94.59,94.63,72207.0
2024-04-19 12:30:00,94.62,94.91,94.55,94.88,60891.0,94.62,94.91,94.55,94.88,60891.0
2024-04-19 13:00:00,94.9,95.12,94.84,95.0,53315.0,94.9,95.12,94.84,95.0,53315.0
2024-04-19 13:30:00,95.02,95.17,94.96,95.04,37601.0,95.02,95.17,94.96,95.04,37601.0
2024-04-19 14:00:00,95.04,95.05,94.89,94.94,64514.0,95.04,95.05,94.89,94.94,64514.0
2024-04-19 14:30:00,94.92,95.0,94.83,94.94,87318.0,94.92,95.0,94.83,94.94,87318.0
2024-04-19 15:00:00,94.92,95.08,94.88,94.99,68819.0,94.92,95.08,94.88,94.99,68819.0
2024-04-19 15:30:00,94.99,95.06,94.92,95.06,217273.0,94.99,95.06,94.92,95.06,217273.0
2024-04-22 09:30:00,95.5,95.77,94.55,95.46,215385.0,95.5,95.77,94.55,95.46,215385.0
2024-04-22 10:00:00,95.47,96.59,95.44,96.24,407424.0,95.47,96.59,95.44,96.24,407424.0
2024-04-22 10:30:00,96.26,96.63,96.16,96.56,132641.0,96.26,96.63,96.16,96.56,132641.0
2024-04-22 11:00:00,96.55,96.75,96.33,96.72,107073.0,96.55,96.75,96.33,96.72,107073.0
2024-04-22 11:30:00,96.73,97.02,96.71,96.71,160277.0,96.73,97.02,96.71,96.71,160277.0
2024-04-22 12:00:00,96.74,97.23,96.59,97.03,86429.0,96.74,97.23,96.59,97.03,86429.0
2024-04-22 12:30:00,97.04,97.43,96.99,97.4,184913.0,97.04,97.43,96.99,97.4,184913.0
2024-04-22 13:00:00,97.4,97.83,97.39,97.78,159121.0,97.4,97.83,97.39,97.78,159121.0
2024-04-22 13:30:00,97.77,98.05,97.71,97.88,104964.0,97.77,98.05,97.71,97.88,104964.0
2024-04-22 14:00:00,97.89,98.01,97.7,97.93,102263.0,97.89,98.01,97.7,97.93,102263.0
2024-04-22 14:30:00,97.92,97.98,97.6,97.74,105674.0,97.92,97.98,97.6,97.74,105674.0
2024-04-22 15:00:00,97.75,97.84,97.58,97.7,85423.0,97.75,97.84,97.58,97.7,85423.0
2024-04-22 15:30:00,97.69,97.69,97.22,97.25,259229.0,97.69,97.69,97.22,97.25,259229.0
2024-04-23 09:30:00,97.83,98.24,97.27,98.17,319617.0,97.83,98.24,97.27,98.17,319617.0
2024-04-23 10:00:00,98.15,98.24,97.63,98.21,156634.0,98.15,98.24,97.63,98.21,156634.0
2024-04-23 10:30:00,98.15,98.24,97.67,97.84,124332.0,98.15,98.24,97.67,97.84,124332.0
2024-04-23 11:00:00,97.83,98.05,97.61,98.05,123508.0,97.83,98.05,97.61,98.05,123508.0
2024-04-23 11:30:00,98.04,98.3,97.88,98.29,97189.0,98.04,98.3,97.88,98.29,97189.0
2024-04-23 12:00:00,98.3,98.59,98.27,98.38,98762.0,98.3,98.59,98.27,98.38,98762.0
2024-04-23 12:30:00,98.39,98.69,98.31,98.67,100514.0,98.39,98.69,98.31,98.67,100514.0
2024-04-23 13:00:00,98.67,98.75,98.49,98.72,99679.0,98.67,98.75,98.49,98.72,99679.0
2024-04-23 13:30:00,98.72,98.72,98.4,98.49,57763.0,98.72,98.72,98.4,98.49,57763.0
2024-04-23 14:00:00,98.48,98.69,98.47,98.57,55952.0,98.48,98.69,98.47,98.57,55952.0
2024-04-23 14:30:00,98.59,98.74,98.47,98.56,113952.0,98.59,98.74,98.47,98.56,113952.0
2024-04-23 15:00:00,98.55,98.55,98.33,98.5,77387.0,98.55,98.55,98.33,98.5,77387.0
2024-04-23 15:30:00,98.5,98.57,98.09,98.23,200712.0,98.5,98.57,98.09,98.23,200712.0
2024-04-24 09:30:00,99.67,99.92,99.0,99.18,410937.0,99.67,99.92,99.0,99.18,410937.0
2024-04-24 10:00:00,99.12,99.35,98.83,99.29,149808.0,99.12,99.35,98.83,99.29,149808.0
2024-04-24 10:30:00,99.31,99.48,98.73,98.77,140473.0,99.31,99.48,98.73,98.77,140473.0
2024-04-24 11:00:00,98.78,98.92,98.43,98.71,112685.0,98.78,98.92,98.43,98.71,112685.0
2024-04-24 11:30:00,98.7,98.73,98.26,98.62,159339.0,98.7,98.73,98.26,98.62,159339.0
2024-04-24 12:00:00,98.57,98.7,98.26,98.51,56553.0,98.57,98.7,98.26,98.51,56553.0
2024-04-24 12:30:00,98.48,98.55,98.28,98.46,48164.0,98.48,98.55,98.28,98.46,48164.0
2024-04-24 13:00:00,98.49,98.69,98.46,98.65,50471.0,98.49,98.69,98.46,98.65,50471.0
2024-04-24 13:30:00,98.65,98.97,98.65,98.91,64425.0,98.65,98.97,98.65,98.91,64425.0
2024-04-24 14:00:00,98.93,99.0,98.71,98.94,54453.0,98.93,99.0,98.71,98.94,54453.0
2024-04-24 14:30:00,98.92,99.13,98.81,99.01,82008.0,98.92,99.13,98.81,99.01,82008.0
2024-04-24 15:00:00,98.99,99.49,98.97,99.47,169148.0,98.99,99.49,98.97,99.47,169148.0
2024-04-24 15:30:00,99.44,99.59,99.03,99.19,298455.0,99.44,99.59,99.03,99.19,298455.0
2024-04-25 09:30:00,98.85,99.79,98.38,98.69,183652.0,98.85,99.79,98.38,98.69,183652.0
2024-04-25 10:00:00,98.67,99.58,98.36,99.55,91036.0,98.67,99.58,98.36,99.55,91036.0
2024-04-25 10:30:00,99.6,99.6,98.77,98.85,87602.0,99.6,99.6,98.77,98.85,87602.0
2024-04-25 11:00:00,98.84,99.49,98.84,99.47,56838.0,98.84,99.49,98.84,99.47,56838.0
2024-04-25 11:30:00,99.48,99.57,99.29,99.54,64001.0,99.48,99.57,99.29,99.54,64001.0
2024-04-25 12:00:00,99.53,99.62,99.48,99.58,56323.0,99.53,99.62,99.48,99.58,56323.0
2024-04-25 12:30:00,99.58,99.72,99.34,99.68,43060.0,99.58,99.72,99.34,99.68,43060.0
2024-04-25 13:00:00,99.68,99.81,99.58,99.8,60919.0,99.68,99.81,99.58,99.8,60919.0
2024-04-25 13:30:00,99.78,99.97,99.77,99.96,44160.0,99.78,99.97,99.77,99.96,44160.0
2024-04-25 14:00:00,99.97,99.99,99.69,99.7,33336.0,99.97,99.99,99.69,99.7,33336.0
2024-04-25 14:30:00,99.65,99.76,99.6,99.75,40225.0,99.65,99.76,99.6,99.75,40225.0
2024-04-25 15:00:00,99.75,100.06,99.7,100.02,62710.0,99.75,100.06,99.7,100.02,62710.0
2024-04-25 15:30:00,100.01,100.14,99.8,99.9,145487.0,100.01,100.14,99.8,99.9,145487.0
2024-04-26 09:30:00,102.5,103.37,102.44,102.49,755029.0,102.5,103.37,102.44,102.49,755029.0
2024-04-26 10:00:00,102.49,102.5,101.24,101.32,309512.0,102.49,102.5,101.24,101.32,309512.0
2024-04-26 10:30:00,101.33,101.89,101.01,101.7,166385.0,101.33,101.89,101.01,101.7,166385.0
2024-04-26 11:00:00,101.65,101.81,100.95,101.11,165271.0,101.65,101.81,100.95,101.11,165271.0
2024-04-26 11:30:00,101.15,101.46,101.06,101.29,98620.0,101.15,101.46,101.06,101.29,98620.0
2024-04-26 12:00:00,101.28,101.28,100.67,100.72,152685.0,101.28,101.28,100.67,100.72,152685.0
2024-04-26 12:30:00,100.74,100.86,100.43,100.5,226097.0,100.74,100.86,100.43,100.5,226097.0
2024-04-26 13:00:00,100.5,100.81,100.28,100.67,310477.0,100.5,100.81,100.28,100.67,310477.0
2024-04-26 13:30:00,100.66,101.0,100.52,100.71,269506.0,100.66,101.0,100.52,100.71,269506.0
2024-04-26 14:00:00,100.7,100.72,100.57,100.71,134990.0,100.7,100.72,100.57,100.71,134990.0
2024-04-26 14:30:00,100.7,100.8,100.58,100.67,168209.0,100.7,100.8,100.58,100.67,168209.0
2024-04-26 15:00:00,100.67,100.76,100.61,100.73,171008.0,100.67,100.76,100.61,100.73,171008.0
2024-04-26 15:30:00,100.74,100.74,100.46,100.5,522682.0,100.74,100.74,100.46,100.5,522682.0
2024-04-29 09:30:00,104.88,107.8,104.84,105.42,2028135.0,104.88,107.8,104.84,105.42,2028135.0
2024-04-29 10:00:00,105.52,105.58,104.12,104.36,788778.0,105.52,105.58,104.12,104.36,788778.0
2024-04-29 10:30:00,104.34,106.3,104.05,106.21,644251.0,104.34,106.3,104.05,106.21,644251.0
2024-04-29 11:00:00,106.21,106.74,106.06,106.48,458746.0,106.21,106.74,106.06,106.48,458746.0
2024-04-29 11:30:00,106.48,106.7,105.83,105.87,348661.0,106.48,106.7,105.83,105.87,348661.0
2024-04-29 12:00:00,105.86,107.4,105.86,107.22,473346.0,105.86,107.4,105.86,107.22,473346.0
2024-04-29 12:30:00,107.23,107.25,106.41,106.43,288844.0,107.23,107.25,106.41,106.43,288844.0
2024-04-29 13:00:00,106.43,106.75,106.23,106.52,211470.0,106.43,106.75,106.23,106.52,211470.0
2024-04-29 13:30:00,106.52,107.04,106.51,107.04,186803.0,106.52,107.04,106.51,107.04,186803.0
2024-04-29 14:00:00,107.04,107.19,106.67,106.75,192162.0,107.04,107.19,106.67,106.75,192162.0
2024-04-29 14:30:00,106.75,107.04,106.5,107.02,189510.0,106.75,107.04,106.5,107.02,189510.0
2024-04-29 15:00:00,107.04,107.04,106.21,106.24,288263.0,107.04,107.04,106.21,106.24,288263.0
2024-04-29 15:30:00,106.26,106.35,106.0,106.17,556688.0,106.26,106.35,106.0,106.17,556688.0
2024-04-30 09:30:00,105.49,106.14,104.1,104.51,543794.0,105.49,106.14,104.1,104.51,543794.0
2024-04-30 10:00:00,104.46,105.09,104.01,104.85,258003.0,104.46,105.09,104.01,104.85,258003.0
2024-04-30 10:30:00,104.81,104.85,104.46,104.63,95900.0,104.81,104.85,104.46,104.63,95900.0
2024-04-30 11:00:00,104.65,104.69,104.06,104.34,168228.0,104.65,104.69,104.06,104.34,168228.0
2024-04-30 11:30:00,104.34,104.37,103.74,103.8,185548.0,104.34,104.37,103.74,103.8,185548.0
2024-04-30 12:00:00,103.8,103.96,103.6,103.69,105157.0,103.8,103.96,103.6,103.69,105157.0
2024-04-30 12:30:00,103.68,103.69,103.4,103.47,102201.0,103.68,103.69,103.4,103.47,102201.0
2024-04-30 13:00:00,103.48,103.61,103.39,103.54,62540.0,103.48,103.61,103.39,103.54,62540.0
2024-04-30 13:30:00,103.53,103.76,103.45,103.65,67115.0,103.53,103.76,103.45,103.65,67115.0
2024-04-30 14:00:00,103.69,103.69,103.49,103.49,54112.0,103.69,103.69,103.49,103.49,54112.0
2024-04-30 14:30:00,103.49,103.7,103.36,103.38,110809.0,103.49,103.7,103.36,103.38,110809.0
2024-04-30 15:00:00,103.38,103.6,103.29,103.42,115702.0,103.38,103.6,103.29,103.42,115702.0
2024-04-30 15:30:00,103.42,103.66,103.3,103.39,339148.0,103.42,103.66,103.3,103.39,339148.0
2024-05-01 09:30:00,103.5,103.97,102.88,103.6,174542.0,103.5,103.97,102.88,103.6,174542.0
2024-05-01 10:00:00,103.62,104.6,103.37,104.46,171423.0,103.62,104.6,103.37,104.46,171423.0
2024-05-01 10:30:00,104.45,105.23,104.3,104.77,162766.0,104.45,105.23,104.3,104.77,162766.0
2024-05-01 11:00:00,104.69,104.81,104.32,104.52,86176.0,104.69,104.81,104.32,104.52,86176.0
2024-05-01 11:30:00,104.51,104.84,104.43,104.52,92447.0,104.51,104.84,104.43,104.52,92447.0
2024-05-01 12:00:00,104.46,104.66,104.36,104.65,53437.0,104.46,104.66,104.36,104.65,53437.0
2024-05-01 12:30:00,104.64,104.88,104.49,104.76,113620.0,104.64,104.88,104.49,104.76,113620.0
2024-05-01 13:00:00,104.76,104.76,104.32,104.39,61402.0,104.76,104.76,104.32,104.39,61402.0
2024-05-01 13:30:00,104.37,104.5,104.24,104.5,41714.0,104.37,104.5,104.24,104.5,41714.0
2024-05-01 14:00:00,104.5,104.86,104.49,104.79,77065.0,104.5,104.86,104.49,104.79,77065.0
2024-05-01 14:30:00,104.78,105.48,104.37,105.28,119831.0,104.78,105.48,104.37,105.28,119831.0
2024-05-01 15:00:00,105.3,105.52,105.12,105.28,126042.0,105.3,105.52,105.12,105.28,126042.0
2024-05-01 15:30:00,105.24,105.28,104.2,104.35,246378.0,105.24,105.28,104.2,104.35,246378.0
2024-05-02 09:30:00,107.86,109.59,107.81,108.86,1034473.0,107.86,109.59,107.81,108.86,1034473.0
2024-05-02 10:00:00,108.79,108.92,107.77,108.83,286707.0,108.79,108.92,107.77,108.83,286707.0
2024-05-02 10:30:00,108.8,110.34,108.77,109.79,495318.0,108.8,110.34,108.77,109.79,495318.0
2024-05-02 11:00:00,109.78,109.94,109.02,109.29,243187.0,109.78,109.94,109.02,109.29,243187.0
2024-05-02 11:30:00,109.29,110.13,109.11,110.02,191747.0,109.29,110.13,109.11,110.02,191747.0
2024-05-02 12:00:00,109.99,110.57,109.75,110.54,215427.0,109.99,110.57,109.75,110.54,215427.0
2024-05-02 12:30:00,110.57,111.13,110.33,110.84,340433.0,110.57,111.13,110.33,110.84,340433.0
2024-05-02 13:00:00,110.87,111.66,110.84,111.19,259766.0,110.87,111.66,110.84,111.19,259766.0
2024-05-02 13:30:00,111.17,112.23,111.16,112.05,354295.0,111.17,112.23,111.16,112.05,354295.0
2024-05-02 14:00:00,112.1,112.55,111.73,111.74,346584.0,112.1,112.55,111.73,111.74,346584.0
2024-05-02 14:30:00,111.76,112.04,111.65,111.94,204803.0,111.76,112.04,111.65,111.94,204803.0
2024-05-02 15:00:00,111.99,111.99,111.23,111.32,265290.0,111.99,111.99,111.23,111.32,265290.0
2024-05-02 15:30:00,111.28,111.83,110.77,111.75,667705.0,111.28,111.83,110.77,111.75,667705.0
2024-05-03 09:30:00,112.95,113.2,111.5,112.65,570284.0,112.95,113.2,111.5,112.65,570284.0
2024-05-03 10:00:00,112.75,113.08,112.05,113.0,279559.0,112.75,113.08,112.05,113.0,279559.0
2024-05-03 10:30:00,113.01,113.05,112.3,112.42,168985.0,113.01,113.05,112.3,112.42,168985.0
2024-05-03 11:00:00,112.43,112.53,111.7,112.34,134818.0,112.43,112.53,111.7,112.34,134818.0
2024-05-03 11:30:00,112.34,112.73,112.12,112.37,98255.0,112.34,112.73,112.12,112.37,98255.0
2024-05-03 12:00:00,112.38,112.46,111.95,112.23,93495.0,112.38,112.46,111.95,112.23,93495.0
2024-05-03 12:30:00,112.23,112.59,112.05,112.09,80669.0,112.23,112.59,112.05,112.09,80669.0
2024-05-03 13:00:00,112.1,112.65,112.07,112.47,75927.0,112.1,112.65,112.07,112.47,75927.0
2024-05-03 13:30:00,112.47,113.09,112.33,112.83,108795.0,112.47,113.09,112.33,112.83,108795.0
2024-05-03 14:00:00,112.83,113.31,112.81,113.25,157895.0,112.83,113.31,112.81,113.25,157895.0
2024-05-03 14:30:00,113.24,113.41,113.15,113.33,106290.0,113.24,113.41,113.15,113.33,106290.0
2024-05-03 15:00:00,113.32,113.87,113.28,113.61,200052.0,113.32,113.87,113.28,113.61,200052.0
2024-05-03 15:30:00,113.58,113.67,113.31,113.41,367252.0,113.58,113.67,113.31,113.41,367252.0
2024-05-06 09:30:00,113.44,114.33,112.7,112.92,271585.0,113.44,114.33,112.7,112.92,271585.0
2024-05-06 10:00:00,112.97,113.15,112.28,113.0,138090.0,112.97,113.15,112.28,113.0,138090.0
2024-05-06 10:30:00,112.86,115.39,112.75,112.93,106860.0,112.86,115.39,112.75,112.93,106860.0
2024-05-06 11:00:00,112.86,113.05,112.7,112.76,84575.0,112.86,113.05,112.7,112.76,84575.0
2024-05-06 11:30:00,112.72,113.84,112.6,113.57,99386.0,112.72,113.84,112.6,113.57,99386.0
2024-05-06 12:00:00,113.4,113.42,113.0,113.16,31436.0,113.4,113.42,113.0,113.16,31436.0
2024-05-06 12:30:00,113.18,113.56,113.12,113.46,49287.0,113.18,113.56,113.12,113.46,49287.0
2024-05-06 13:00:00,113.46,113.62,113.32,113.58,46029.0,113.46,113.62,113.32,113.58,46029.0
2024-05-06 13:30:00,113.61,113.73,113.46,113.65,40331.0,113.61,113.73,113.46,113.65,40331.0
2024-05-06 14:00:00,113.65,113.76,113.57,113.71,32786.0,113.65,113.76,113.57,113.71,32786.0
2024-05-06 14:30:00,113.61,113.62,113.22,113.41,50310.0,113.61,113.62,113.22,113.41,50310.0
2024-05-06 15:00:00,113.39,113.45,112.97,113.01,70827.0,113.39,113.45,112.97,113.01,70827.0
2024-05-06 15:30:00,113.01,113.34,113.0,113.32,156974.0,113.01,113.34,113.0,113.32,156974.0
2024-05-07 09:30:00,110.81,110.81,108.8,109.25,737526.0,110.81,110.81,108.8,109.25,737526.0
2024-05-07 10:00:00,109.22,110.6,109.0,110.18,194490.0,109.22,110.6,109.0,110.18,194490.0
2024-05-07 10:30:00,110.15,110.68,109.69,110.62,144461.0,110.15,110.68,109.69,110.62,144461.0
2024-05-07 11:00:00,110.64,110.94,110.54,110.76,84146.0,110.64,110.94,110.54,110.76,84146.0
2024-05-07 11:30:00,110.73,110.83,110.59,110.69,58216.0,110.73,110.83,110.59,110.69,58216.0
2024-05-07 12:00:00,110.68,110.9,109.38,110.3,199327.0,110.68,110.9,109.38,110.3,199327.0
2024-05-07 12:30:00,110.28,110.4,110.05,110.22,55580.0,110.28,110.4,110.05,110.22,55580.0
2024-05-07 13:00:00,110.22,110.75,110.2,110.72,74560.0,110.22,110.75,110.2,110.72,74560.0
2024-05-07 13:30:00,110.74,110.75,110.39,110.42,97514.0,110.74,110.75,110.39,110.42,97514.0
2024-05-07 14:00:00,110.42,110.56,110.34,110.5,40117.0,110.42,110.56,110.34,110.5,40117.0
2024-05-07 14:30:00,110.49,110.57,110.21,110.42,70417.0,110.49,110.57,110.21,110.42,70417.0
2024-05-07 15:00:00,110.45,110.59,110.35,110.57,67750.0,110.45,110.59,110.35,110.57,67750.0
2024-05-07 15:30:00,110.57,110.7,110.35,110.52,248488.0,110.57,110.7,110.35,110.52,248488.0
2024-05-08 09:30:00,108.19,109.04,107.9,108.82,221281.0,108.19,109.04,107.9,108.82,221281.0
2024-05-08 10:00:00,108.87,109.44,108.85,109.16,160034.0,108.87,109.44,108.85,109.16,160034.0
2024-05-08 10:30:00,109.19,109.93,109.14,109.72,94059.0,109.19,109.93,109.14,109.72,94059.0
2024-05-08 11:00:00,109.72,109.75,109.32,109.66,50315.0,109.72,109.75,109.32,109.66,50315.0
2024-05-08 11:30:00,109.6,109.75,109.19,109.2,43216.0,109.6,109.75,109.19,109.2,43216.0
2024-05-08 12:00:00,109.2,109.27,109.07,109.08,35064.0,109.2,109.27,109.07,109.08,35064.0
2024-05-08 12:30:00,109.07,109.35,109.03,109.35,42523.0,109.07,109.35,109.03,109.35,42523.0
2024-05-08 13:00:00,109.36,109.48,109.13,109.43,31025.0,109.36,109.48,109.13,109.43,31025.0
2024-05-08 13:30:00,109.44,109.72,109.44,109.59,28628.0,109.44,109.72,109.44,109.59,28628.0
2024-05-08 14:00:00,109.6,109.69,109.41,109.46,25916.0,109.6,109.69,109.41,109.46,25916.0
2024-05-08 14:30:00,109.44,109.57,109.35,109.41,29248.0,109.44,109.57,109.35,109.41,29248.0
2024-05-08 15:00:00,109.39,109.57,109.32,109.38,29655.0,109.39,109.57,109.32,109.38,29655.0
2024-05-08 15:30:00,109.37,109.65,109.34,109.61,105349.0,109.37,109.65,109.34,109.61,105349.0
2024-05-09 09:30:00,110.4,111.72,109.61,109.83,246686.0,110.4,111.72,109.61,109.83,246686.0
2024-05-09 10:00:00,109.84,110.37,109.61,110.12,101359.0,109.84,110.37,109.61,110.12,101359.0
2024-05-09 10:30:00,110.18,110.32,109.94,110.19,58400.0,110.18,110.32,109.94,110.19,58400.0
2024-05-09 11:00:00,110.24,110.51,110.0,110.32,49599.0,110.24,110.51,110.0,110.32,49599.0
2024-05-09 11:30:00,110.29,110.74,110.22,110.59,39351.0,110.29,110.74,110.22,110.59,39351.0
2024-05-09 12:00:00,110.58,110.58,110.15,110.18,25179.0,110.58,110.58,110.15,110.18,25179.0
2024-05-09 12:30:00,110.2,110.23,110.03,110.2,31352.0,110.2,110.23,110.03,110.2,31352.0
2024-05-09 13:00:00,110.21,110.21,109.82,110.08,27313.0,110.21,110.21,109.82,110.08,27313.0
2024-05-09 13:30:00,110.04,110.16,109.89,110.16,34912.0,110.04,110.16,109.89,110.16,34912.0
2024-05-09 14:00:00,110.13,110.35,110.04,110.33,61812.0,110.13,110.35,110.04,110.33,61812.0
2024-05-09 14:30:00,110.31,110.35,110.2,110.27,19713.0,110.31,110.35,110.2,110.27,19713.0
2024-05-09 15:00:00,110.3,110.6,110.27,110.58,33700.0,110.3,110.6,110.27,110.58,33700.0
2024-05-09 15:30:00,110.56,110.93,110.52,110.83,213865.0,110.56,110.93,110.52,110.83,213865.0
2024-05-10 09:30:00,110.25,110.54,108.59,108.98,436968.0,110.25,110.54,108.59,108.98,436968.0
2024-05-10 10:00:00,108.95,109.18,108.71,108.95,159836.0,108.95,109.18,108.71,108.95,159836.0
2024-05-10 10:30:00,108.95,109.01,108.69,108.84,120173.0,108.95,109.01,108.69,108.84,120173.0
2024-05-10 11:00:00,108.82,109.28,108.67,109.21,105325.0,108.82,109.28,108.67,109.21,105325.0
2024-05-10 11:30:00,109.21,109.26,108.81,108.89,109246.0,109.21,109.26,108.81,108.89,109246.0
2024-05-10 12:00:00,108.85,108.85,108.42,108.5,154769.0,108.85,108.85,108.42,108.5,154769.0
2024-05-10 12:30:00,108.48,108.51,108.1,108.31,147716.0,108.48,108.51,108.1,108.31,147716.0
2024-05-10 13:00:00,108.31,108.31,108.06,108.1,82501.0,108.31,108.31,108.06,108.1,82501.0
2024-05-10 13:30:00,108.1,108.32,107.93,108.22,83528.0,108.1,108.32,107.93,108.22,83528.0
2024-05-10 14:00:00,108.2,108.3,108.12,108.23,60613.0,108.2,108.3,108.12,108.23,60613.0
2024-05-10 14:30:00,108.22,108.39,108.14,108.33,62094.0,108.22,108.39,108.14,108.33,62094.0
2024-05-10 15:00:00,108.33,108.41,108.24,108.4,73189.0,108.33,108.41,108.24,108.4,73189.0
2024-05-10 15:30:00,108.39,108.84,108.2,108.64,355856.0,108.39,108.84,108.2,108.64,355856.0
2024-05-13 09:30:00,109.54,112.28,109.36,112.07,711369.0,109.54,112.28,109.36,112.07,711369.0
2024-05-13 10:00:00,112.02,112.14,111.57,112.09,236693.0,112.02,112.14,111.57,112.09,236693.0
2024-05-13 10:30:00,112.06,112.75,111.81,112.46,195832.0,112.06,112.75,111.81,112.46,195832.0
2024-05-13 11:00:00,112.42,112.61,112.13,112.23,120350.0,112.42,112.61,112.13,112.23,120350.0
2024-05-13 11:30:00,112.22,112.46,112.04,112.27,96068.0,112.22,112.46,112.04,112.27,96068.0
2024-05-13 12:00:00,112.29,112.51,112.06,112.32,78943.0,112.29,112.51,112.06,112.32,78943.0
2024-05-13 12:30:00,112.29,112.32,111.86,111.98,84905.0,112.29,112.32,111.86,111.98,84905.0
2024-05-13 13:00:00,111.97,112.0,111.66,111.81,51137.0,111.97,112.0,111.66,111.81,51137.0
2024-05-13 13:30:00,111.82,111.87,111.53,111.58,82278.0,111.82,111.87,111.53,111.58,82278.0
2024-05-13 14:00:00,111.6,111.76,111.38,111.39,130720.0,111.6,111.76,111.38,111.39,130720.0
2024-05-13 14:30:00,111.41,111.68,111.17,111.63,179655.0,111.41,111.68,111.17,111.63,179655.0
2024-05-13 15:00:00,111.63,111.88,111.46,111.85,80612.0,111.63,111.88,111.46,111.85,80612.0
2024-05-13 15:30:00,111.86,111.99,111.68,111.79,374625.0,111.86,111.99,111.68,111.79,374625.0
2024-05-14 09:30:00,110.84,110.86,108.78,108.79,739566.0,110.84,110.86,108.78,108.79,739566.0
2024-05-14 10:00:00,108.77,109.49,108.55,108.83,154911.0,108.77,109.49,108.55,108.83,154911.0
2024-05-14 10:30:00,108.76,109.26,108.68,109.07,96706.0,108.76,109.26,108.68,109.07,96706.0
2024-05-14 11:00:00,109.11,109.64,109.0,109.2,117140.0,109.11,109.64,109.0,109.2,117140.0
2024-05-14 11:30:00,109.25,109.65,109.12,109.15,89283.0,109.25,109.65,109.12,109.15,89283.0
2024-05-14 12:00:00,109.14,109.33,109.0,109.17,63057.0,109.14,109.33,109.0,109.17,63057.0
2024-05-14 12:30:00,109.15,109.34,108.94,109.01,49025.0,109.15,109.34,108.94,109.01,49025.0
2024-05-14 13:00:00,108.99,109.02,108.74,108.96,59967.0,108.99,109.02,108.74,108.96,59967.0
2024-05-14 13:30:00,108.98,109.18,108.91,109.04,56393.0,108.98,109.18,108.91,109.04,56393.0
2024-05-14 14:00:00,109.04,109.27,109.0,109.04,56282.0,109.04,109.27,109.0,109.04,56282.0
2024-05-14 14:30:00,109.04,109.34,108.97,109.02,55758.0,109.04,109.34,108.97,109.02,55758.0
2024-05-14 15:00:00,108.98,109.05,108.81,108.96,91768.0,108.98,109.05,108.81,108.96,91768.0
2024-05-14 15:30:00,108.91,109.5,108.81,109.42,279866.0,108.91,109.5,108.81,109.42,279866.0
2024-05-15 09:30:00,111.39,111.39,108.27,108.59,526410.0,111.39,111.39,108.27,108.59,526410.0
2024-05-15 10:00:00,108.58,109.08,108.39,108.9,242495.0,108.58,109.08,108.39,108.9,242495.0
2024-05-15 10:30:00,109.0,109.74,108.87,109.7,149827.0,109.0,109.74,108.87,109.7,149827.0
2024-05-15 11:00:00,109.7,109.97,109.58,109.81,138592.0,109.7,109.97,109.58,109.81,138592.0
2024-05-15 11:30:00,109.81,110.2,109.64,109.94,136466.0,109.81,110.2,109.64,109.94,136466.0
2024-05-15 12:00:00,109.98,109.98,109.38,109.77,67106.0,109.98,109.98,109.38,109.77,67106.0
2024-05-15 12:30:00,109.79,109.98,109.63,109.79,120628.0,109.79,109.98,109.63,109.79,120628.0
2024-05-15 13:00:00,109.79,110.2,109.63,110.13,196442.0,109.79,110.2,109.63,110.13,196442.0
2024-05-15 13:30:00,110.15,110.42,110.01,110.3,99652.0,110.15,110.42,110.01,110.3,99652.0
2024-05-15 14:00:00,110.32,110.4,110.02,110.33,99410.0,110.32,110.4,110.02,110.33,99410.0
2024-05-15 14:30:00,110.33,110.52,110.15,110.47,116269.0,110.33,110.52,110.15,110.47,116269.0
2024-05-15 15:00:00,110.43,110.81,110.34,110.73,161968.0,110.43,110.81,110.34,110.73,161968.0
2024-05-15 15:30:00,110.71,110.97,110.34,110.77,457587.0,110.71,110.97,110.34,110.77,457587.0
2024-05-16 09:30:00,108.6,108.6,104.63,106.92,1332555.0,108.6,108.6,104.63,106.92,1332555.0
2024-05-16 10:00:00,106.85,109.76,106.11,109.69,787499.0,106.85,109.76,106.11,109.69,787499.0
2024-05-16 10:30:00,109.68,110.0,108.43,109.4,759713.0,109.68,110.0,108.43,109.4,759713.0
2024-05-16 11:00:00,109.48,111.44,109.2,110.11,617613.0,109.48,111.44,109.2,110.11,617613.0
2024-05-16 11:30:00,110.06,110.67,109.25,110.57,311946.0,110.06,110.67,109.25,110.57,311946.0
2024-05-16 12:00:00,110.66,111.02,110.13,110.84,294278.0,110.66,111.02,110.13,110.84,294278.0
2024-05-16 12:30:00,110.84,111.48,110.54,110.97,279614.0,110.84,111.48,110.54,110.97,279614.0
2024-05-16 13:00:00,111.0,111.37,110.67,111.21,169584.0,111.0,111.37,110.67,111.21,169584.0
2024-05-16 13:30:00,111.22,111.85,111.22,111.81,290396.0,111.22,111.85,111.22,111.81,290396.0
2024-05-16 14:00:00,111.83,112.34,111.78,112.27,324011.0,111.83,112.34,111.78,112.27,324011.0
2024-05-16 14:30:00,112.32,112.62,112.12,112.34,292190.0,112.32,112.62,112.12,112.34,292190.0
2024-05-16 15:00:00,112.33,112.93,112.28,112.86,277558.0,112.33,112.93,112.28,112.86,277558.0
2024-05-16 15:30:00,112.88,113.08,112.02,112.58,647848.0,112.88,113.08,112.02,112.58,647848.0
2024-05-17 09:30:00,111.06,111.89,108.88,110.75,1123422.0,111.06,111.89,108.88,110.75,1123422.0
2024-05-17 10:00:00,110.73,111.78,110.18,111.71,459200.0,110.73,111.78,110.18,111.71,459200.0
2024-05-17 10:30:00,111.75,112.35,110.95,111.37,447577.0,111.75,112.35,110.95,111.37,447577.0
2024-05-17 11:00:00,111.37,111.9,111.21,111.54,297665.0,111.37,111.9,111.21,111.54,297665.0
2024-05-17 11:30:00,111.55,111.83,110.94,111.06,233139.0,111.55,111.83,110.94,111.06,233139.0
2024-05-17 12:00:00,111.06,111.17,110.58,111.11,171905.0,111.06,111.17,110.58,111.11,171905.0
2024-05-17 12:30:00,111.1,111.6,111.07,111.35,160508.0,111.1,111.6,111.07,111.35,160508.0
2024-05-17 13:00:00,111.37,111.96,111.35,111.87,112780.0,111.37,111.96,111.35,111.87,112780.0
2024-05-17 13:30:00,111.88,111.91,111.42,111.45,145929.0,111.88,111.91,111.42,111.45,145929.0
2024-05-17 14:00:00,111.46,111.48,110.67,110.67,210631.0,111.46,111.48,110.67,110.67,210631.0
2024-05-17 14:30:00,110.66,111.0,110.53,110.86,176695.0,110.66,111.0,110.53,110.86,176695.0
2024-05-17 15:00:00,110.87,111.25,110.8,110.89,151704.0,110.87,111.25,110.8,110.89,151704.0
2024-05-17 15:30:00,110.88,111.33,110.43,110.55,458736.0,110.88,111.33,110.43,110.55,458736.0
2024-05-20 09:30:00,109.5,110.4,108.52,109.0,465438.0,109.5,110.4,108.52,109.0,465438.0
2024-05-20 10:00:00,109.09,109.7,108.92,109.63,129390.0,109.09,109.7,108.92,109.63,129390.0
2024-05-20 10:30:00,109.62,109.87,109.33,109.44,97999.0,109.62,109.87,109.33,109.44,97999.0
2024-05-20 11:00:00,109.44,109.5,109.08,109.34,87249.0,109.44,109.5,109.08,109.34,87249.0
2024-05-20 11:30:00,109.3,109.43,108.84,108.97,116115.0,109.3,109.43,108.84,108.97,116115.0
2024-05-20 12:00:00,108.96,109.19,108.37,108.79,239118.0,108.96,109.19,108.37,108.79,239118.0
2024-05-20 12:30:00,108.81,109.4,108.76,109.09,87338.0,108.81,109.4,108.76,109.09,87338.0
2024-05-20 13:00:00,109.13,109.3,109.01,109.11,46123.0,109.13,109.3,109.01,109.11,46123.0
2024-05-20 13:30:00,109.13,109.18,108.77,108.83,42353.0,109.13,109.18,108.77,108.83,42353.0
2024-05-20 14:00:00,108.83,108.94,108.5,108.57,91065.0,108.83,108.94,108.5,108.57,91065.0
2024-05-20 14:30:00,108.57,108.71,108.5,108.58,50409.0,108.57,108.71,108.5,108.58,50409.0
2024-05-20 15:00:00,108.57,108.79,108.45,108.66,109755.0,108.57,108.79,108.45,108.66,109755.0
2024-05-20 15:30:00,108.69,109.04,108.63,108.81,184995.0,108.69,109.04,108.63,108.81,184995.0
2024-05-21 09:30:00,105.79,105.9,104.57,105.24,908531.0,105.79,105.9,104.57,105.24,908531.0
2024-05-21 10:00:00,105.27,105.66,104.52,105.56,266111.0,105.27,105.66,104.52,105.56,266111.0
2024-05-21 10:30:00,105.49,105.54,104.94,105.32,191869.0,105.49,105.54,104.94,105.32,191869.0
2024-05-21 11:00:00,105.22,105.25,104.8,105.1,138652.0,105.22,105.25,104.8,105.1,138652.0
2024-05-21 11:30:00,105.12,105.12,104.6,104.78,100163.0,105.12,105.12,104.6,104.78,100163.0
2024-05-21 12:00:00,104.76,104.98,104.53,104.65,102095.0,104.76,104.98,104.53,104.65,102095.0
2024-05-21 12:30:00,104.65,104.94,104.65,104.68,78298.0,104.65,104.94,104.65,104.68,78298.0
2024-05-21 13:00:00,104.66,104.84,104.64,104.78,79082.0,104.66,104.84,104.64,104.78,79082.0
2024-05-21 13:30:00,104.8,104.99,104.72,104.95,55845.0,104.8,104.99,104.72,104.95,55845.0
2024-05-21 14:00:00,104.94,105.21,104.88,105.11,62840.0,104.94,105.21,104.88,105.11,62840.0
2024-05-21 14:30:00,105.09,105.2,104.93,105.07,57915.0,105.09,105.2,104.93,105.07,57915.0
2024-05-21 15:00:00,105.06,105.26,105.03,105.21,64790.0,105.06,105.26,105.03,105.21,64790.0
2024-05-21 15:30:00,105.2,105.39,104.94,105.14,303468.0,105.2,105.39,104.94,105.14,303468.0
2024-05-22 09:30:00,104.38,104.51,103.38,103.84,326619.0,104.38,104.51,103.38,103.84,326619.0
2024-05-22 10:00:00,103.83,104.1,103.13,103.32,158833.0,103.83,104.1,103.13,103.32,158833.0
2024-05-22 10:30:00,103.27,103.44,102.85,102.88,217757.0,103.27,103.44,102.85,102.88,217757.0
2024-05-22 11:00:00,102.87,103.04,102.64,102.68,254905.0,102.87,103.04,102.64,102.68,254905.0
2024-05-22 11:30:00,102.68,103.14,102.62,102.74,148049.0,102.68,103.14,102.62,102.74,148049.0
2024-05-22 12:00:00,102.73,102.98,102.63,102.8,91038.0,102.73,102.98,102.63,102.8,91038.0
2024-05-22 12:30:00,102.82,102.96,102.5,102.8,118949.0,102.82,102.96,102.5,102.8,118949.0
2024-05-22 13:00:00,102.8,103.09,102.77,103.04,58180.0,102.8,103.09,102.77,103.04,58180.0
2024-05-22 13:30:00,103.03,103.05,102.6,102.65,77572.0,103.03,103.05,102.6,102.65,77572.0
2024-05-22 14:00:00,102.63,102.64,102.28,102.3,111008.0,102.63,102.64,102.28,102.3,111008.0
2024-05-22 14:30:00,102.33,102.58,102.28,102.53,84488.0,102.33,102.58,102.28,102.53,84488.0
2024-05-22 15:00:00,102.51,102.75,102.31,102.54,127351.0,102.51,102.75,102.31,102.54,127351.0
2024-05-22 15:30:00,102.56,102.85,102.37,102.45,260862.0,102.56,102.85,102.37,102.45,260862.0
2024-05-23 09:30:00,102.23,104.03,102.02,103.47,533888.0,102.23,104.03,102.02,103.47,533888.0
2024-05-23 10:00:00,103.4,103.49,102.6,102.73,181059.0,103.4,103.49,102.6,102.73,181059.0
2024-05-23 10:30:00,102.72,103.0,102.43,102.5,127303.0,102.72,103.0,102.43,102.5,127303.0
2024-05-23 11:00:00,102.46,102.9,102.24,102.85,143726.0,102.46,102.9,102.24,102.85,143726.0
2024-05-23 11:30:00,102.88,102.91,102.51,102.58,72893.0,102.88,102.91,102.51,102.58,72893.0
2024-05-23 12:00:00,102.58,102.73,102.29,102.56,61100.0,102.58,102.73,102.29,102.56,61100.0
2024-05-23 12:30:00,102.53,102.56,102.04,102.16,67960.0,102.53,102.56,102.04,102.16,67960.0
2024-05-23 13:00:00,102.19,102.19,102.01,102.06,54528.0,102.19,102.19,102.01,102.06,54528.0
2024-05-23 13:30:00,102.06,102.11,101.42,101.51,130989.0,102.06,102.11,101.42,101.51,130989.0
2024-05-23 14:00:00,101.52,101.54,101.06,101.31,173457.0,101.52,101.54,101.06,101.31,173457.0
2024-05-23 14:30:00,101.29,101.35,100.71,100.88,100101.0,101.29,101.35,100.71,100.88,100101.0
2024-05-23 15:00:00,100.88,101.54,100.88,101.18,121070.0,100.88,101.54,100.88,101.18,121070.0
2024-05-23 15:30:00,101.2,101.46,101.02,101.43,250753.0,101.2,101.46,101.02,101.43,250753.0
2024-05-24 09:30:00,101.23,101.46,100.43,100.85,221211.0,101.23,101.46,100.43,100.85,221211.0
2024-05-24 10:00:00,100.87,101.17,100.4,100.58,283674.0,100.87,101.17,100.4,100.58,283674.0
2024-05-24 10:30:00,100.59,100.69,100.22,100.26,186014.0,100.59,100.69,100.22,100.26,186014.0
2024-05-24 11:00:00,100.26,100.73,100.08,100.44,185314.0,100.26,100.73,100.08,100.44,185314.0
2024-05-24 11:30:00,100.43,100.48,100.05,100.23,104766.0,100.43,100.48,100.05,100.23,104766.0
2024-05-24 12:00:00,100.21,100.99,100.17,100.9,138898.0,100.21,100.99,100.17,100.9,138898.0
2024-05-24 12:30:00,100.89,101.1,100.58,100.66,139402.0,100.89,101.1,100.58,100.66,139402.0
2024-05-24 13:00:00,100.68,100.76,100.49,100.53,60788.0,100.68,100.76,100.49,100.53,60788.0
2024-05-24 13:30:00,100.53,100.72,100.5,100.71,44979.0,100.53,100.72,100.5,100.71,44979.0
2024-05-24 14:00:00,100.72,100.72,100.52,100.55,50532.0,100.72,100.72,100.52,100.55,50532.0
2024-05-24 14:30:00,100.54,100.63,100.51,100.63,66747.0,100.54,100.63,100.51,100.63,66747.0
2024-05-24 15:00:00,100.62,100.63,100.31,100.36,112766.0,100.62,100.63,100.31,100.36,112766.0
2024-05-24 15:30:00,100.36,100.42,100.12,100.3,284644.0,100.36,100.42,100.12,100.3,284644.0
2024-05-28 09:30:00,100.15,100.91,100.1,100.37,239456.0,100.15,100.91,100.1,100.37,239456.0
2024-05-28 10:00:00,100.33,100.36,99.44,99.53,343516.0,100.33,100.36,99.44,99.53,343516.0
2024-05-28 10:30:00,99.54,99.84,99.5,99.55,109573.0,99.54,99.84,99.5,99.55,109573.0
2024-05-28 11:00:00,99.55,99.96,99.44,99.77,144456.0,99.55,99.96,99.44,99.77,144456.0
2024-05-28 11:30:00,99.77,100.11,99.74,99.95,149390.0,99.77,100.11,99.74,99.95,149390.0
2024-05-28 12:00:00,99.95,100.22,99.83,100.19,107399.0,99.95,100.22,99.83,100.19,107399.0
2024-05-28 12:30:00,100.21,100.34,99.91,100.09,88084.0,100.21,100.34,99.91,100.09,88084.0
2024-05-28 13:00:00,100.09,100.23,99.95,100.19,133407.0,100.09,100.23,99.95,100.19,133407.0
2024-05-28 13:30:00,100.2,100.26,99.8,99.95,84034.0,100.2,100.26,99.8,99.95,84034.0
2024-05-28 14:00:00,99.92,100.04,99.8,99.83,83280.0,99.92,100.04,99.8,99.83,83280.0
2024-05-28 14:30:00,99.84,99.88,99.59,99.61,89098.0,99.84,99.88,99.59,99.61,89098.0
2024-05-28 15:00:00,99.59,99.83,99.55,99.72,76585.0,99.59,99.83,99.55,99.72,76585.0
2024-05-28 15:30:00,99.7,99.86,99.62,99.77,292910.0,99.7,99.86,99.62,99.77,292910.0
2024-05-29 09:30:00,98.5,98.93,97.94,98.62,346874.0,98.5,98.93,97.94,98.62,346874.0
2024-05-29 10:00:00,98.64,98.75,98.16,98.29,131972.0,98.64,98.75,98.16,98.29,131972.0
2024-05-29 10:30:00,98.27,98.52,98.21,98.51,91244.0,98.27,98.52,98.21,98.51,91244.0
2024-05-29 11:00:00,98.48,98.63,98.35,98.56,87613.0,98.48,98.63,98.35,98.56,87613.0
2024-05-29 11:30:00,98.59,98.67,98.23,98.56,70600.0,98.59,98.67,98.23,98.56,70600.0
2024-05-29 12:00:00,98.55,98.88,98.39,98.86,70064.0,98.55,98.88,98.39,98.86,70064.0
2024-05-29 12:30:00,98.84,99.0,98.71,98.9,84298.0,98.84,99.0,98.71,98.9,84298.0
2024-05-29 13:00:00,98.9,99.1,98.76,98.82,61875.0,98.9,99.1,98.76,98.82,61875.0
2024-05-29 13:30:00,98.81,98.94,98.78,98.83,42336.0,98.81,98.94,98.78,98.83,42336.0
2024-05-29 14:00:00,98.84,98.99,98.78,98.87,64185.0,98.84,98.99,98.78,98.87,64185.0
2024-05-29 14:30:00,98.86,98.9,98.59,98.67,57336.0,98.86,98.9,98.59,98.67,57336.0
2024-05-29 15:00:00,98.67,98.81,98.56,98.78,79686.0,98.67,98.81,98.56,98.78,79686.0
2024-05-29 15:30:00,98.78,99.0,98.46,98.46,244444.0,98.78,99.0,98.46,98.46,244444.0
2024-05-30 09:30:00,98.57,98.98,98.1,98.34,214628.0,98.57,98.98,98.1,98.34,214628.0
2024-05-30 10:00:00,98.38,98.54,98.1,98.31,109381.0,98.38,98.54,98.1,98.31,109381.0
2024-05-30 10:30:00,98.28,98.47,98.05,98.38,90765.0,98.28,98.47,98.05,98.38,90765.0
2024-05-30 11:00:00,98.37,98.9,98.18,98.77,93220.0,98.37,98.9,98.18,98.77,93220.0
2024-05-30 11:30:00,98.77,98.88,98.42,98.77,147885.0,98.77,98.88,98.42,98.77,147885.0
2024-05-30 12:00:00,98.75,98.98,98.65,98.69,42471.0,98.75,98.98,98.65,98.69,42471.0
2024-05-30 12:30:00,98.68,98.88,98.65,98.79,33255.0,98.68,98.88,98.65,98.79,33255.0
2024-05-30 13:00:00,98.81,99.09,98.73,99.04,58686.0,98.81,99.09,98.73,99.04,58686.0
2024-05-30 13:30:00,99.05,99.28,99.0,99.2,60644.0,99.05,99.28,99.0,99.2,60644.0
2024-05-30 14:00:00,99.21,99.22,98.9,99.08,56510.0,99.21,99.22,98.9,99.08,56510.0
2024-05-30 14:30:00,99.06,99.17,98.94,99.16,48089.0,99.06,99.17,98.94,99.16,48089.0
2024-05-30 15:00:00,99.16,99.19,99.0,99.17,73238.0,99.16,99.19,99.0,99.17,73238.0
2024-05-30 15:30:00,99.18,99.27,98.89,98.89,231881.0,99.18,99.27,98.89,98.89,231881.0
2024-05-31 09:30:00,97.15,97.8,96.85,97.34,382686.0,97.15,97.8,96.85,97.34,382686.0
2024-05-31 10:00:00,97.36,97.49,96.83,96.85,220533.0,97.36,97.49,96.83,96.85,220533.0
2024-05-31 10:30:00,96.86,97.0,96.58,96.64,197206.0,96.86,97.0,96.58,96.64,197206.0
2024-05-31 11:00:00,96.62,96.98,96.54,96.95,174973.0,96.62,96.98,96.54,96.95,174973.0
2024-05-31 11:30:00,96.92,96.96,96.77,96.89,102748.0,96.92,96.96,96.77,96.89,102748.0
2024-05-31 12:00:00,96.88,97.1,96.83,96.96,64060.0,96.88,97.1,96.83,96.96,64060.0
2024-05-31 12:30:00,96.95,97.2,96.94,97.16,64169.0,96.95,97.2,96.94,97.16,64169.0
2024-05-31 13:00:00,97.15,97.25,97.1,97.16,61598.0,97.15,97.25,97.1,97.16,61598.0
2024-05-31 13:30:00,97.17,97.2,97.09,97.14,34379.0,97.17,97.2,97.09,97.14,34379.0
2024-05-31 14:00:00,97.13,97.2,97.02,97.12,35593.0,97.13,97.2,97.02,97.12,35593.0
2024-05-31 14:30:00,97.13,97.14,96.92,96.98,68565.0,97.13,97.14,96.92,96.98,68565.0
2024-05-31 15:00:00,96.97,97.13,96.84,96.88,85272.0,96.97,97.13,96.84,96.88,85272.0
2024-05-31 15:30:00,96.9,97.33,96.9,97.19,410812.0,96.9,97.33,96.9,97.19,410812.0
2024-06-03 09:30:00,97.57,97.8,96.01,96.11,468497.0,97.57,97.8,96.01,96.11,468497.0
2024-06-03 10:00:00,96.18,96.39,95.7,95.85,255907.0,96.18,96.39,95.7,95.85,255907.0
2024-06-03 10:30:00,95.88,96.03,95.65,95.69,132568.0,95.88,96.03,95.65,95.69,132568.0
2024-06-03 11:00:00,95.68,95.86,95.55,95.72,152274.0,95.68,95.86,95.55,95.72,152274.0
2024-06-03 11:30:00,95.75,95.85,95.6,95.68,114320.0,95.75,95.85,95.6,95.68,114320.0
2024-06-03 12:00:00,95.69,95.75,95.3,95.32,123677.0,95.69,95.75,95.3,95.32,123677.0
2024-06-03 12:30:00,95.3,95.44,95.13,95.23,121504.0,95.3,95.44,95.13,95.23,121504.0
2024-06-03 13:00:00,95.23,95.37,95.02,95.34,167447.0,95.23,95.37,95.02,95.34,167447.0
2024-06-03 13:30:00,95.34,95.58,95.34,95.49,108768.0,95.34,95.58,95.34,95.49,108768.0
2024-06-03 14:00:00,95.51,95.53,95.34,95.34,55225.0,95.51,95.53,95.34,95.34,55225.0
2024-06-03 14:30:00,95.36,95.61,95.35,95.41,70712.0,95.36,95.61,95.35,95.41,70712.0
2024-06-03 15:00:00,95.35,95.46,95.21,95.35,101125.0,95.35,95.46,95.21,95.35,101125.0
2024-06-03 15:30:00,95.38,95.77,95.32,95.66,366910.0,95.38,95.77,95.32,95.66,366910.0
2024-06-04 09:30:00,95.97,96.33,95.4,96.33,237326.0,95.97,96.33,95.4,96.33,237326.0
2024-06-04 10:00:00,96.36,96.51,96.06,96.38,124418.0,96.36,96.51,96.06,96.38,124418.0
2024-06-04 10:30:00,96.35,96.52,95.8,95.84,127437.0,96.35,96.52,95.8,95.84,127437.0
2024-06-04 11:00:00,95.81,95.9,95.24,95.27,257153.0,95.81,95.9,95.24,95.27,257153.0
2024-06-04 11:30:00,95.28,95.28,94.93,95.08,133884.0,95.28,95.28,94.93,95.08,133884.0
2024-06-04 12:00:00,95.08,95.15,94.92,95.11,110722.0,95.08,95.15,94.92,95.11,110722.0
2024-06-04 12:30:00,95.12,95.3,94.95,95.22,108060.0,95.12,95.3,94.95,95.22,108060.0
2024-06-04 13:00:00,95.23,95.33,95.1,95.25,52101.0,95.23,95.33,95.1,95.25,52101.0
2024-06-04 13:30:00,95.27,95.32,95.17,95.26,49019.0,95.27,95.32,95.17,95.26,49019.0
2024-06-04 14:00:00,95.25,95.39,95.21,95.29,57999.0,95.25,95.39,95.21,95.29,57999.0
2024-06-04 14:30:00,95.27,95.45,95.15,95.28,90227.0,95.27,95.45,95.15,95.28,90227.0
2024-06-04 15:00:00,95.27,95.27,94.84,94.84,234690.0,95.27,95.27,94.84,94.84,234690.0
2024-06-04 15:30:00,94.86,94.96,94.7,94.86,420536.0,94.86,94.96,94.7,94.86,420536.0
2024-06-05 09:30:00,95.67,96.27,95.41,95.87,540752.0,95.67,96.27,95.41,95.87,540752.0
2024-06-05 10:00:00,95.86,96.03,95.43,95.74,244144.0,95.86,96.03,95.43,95.74,244144.0
2024-06-05 10:30:00,95.77,95.92,95.64,95.78,118243.0,95.77,95.92,95.64,95.78,118243.0
2024-06-05 11:00:00,95.75,96.02,95.71,95.74,126670.0,95.75,96.02,95.71,95.74,126670.0
2024-06-05 11:30:00,95.74,96.1,95.74,95.82,100714.0,95.74,96.1,95.74,95.82,100714.0
2024-06-05 12:00:00,95.83,96.18,95.83,96.1,72172.0,95.83,96.18,95.83,96.1,72172.0
2024-06-05 12:30:00,96.11,96.43,96.08,96.37,82042.0,96.11,96.43,96.08,96.37,82042.0
2024-06-05 13:00:00,96.37,96.55,96.28,96.45,58491.0,96.37,96.55,96.28,96.45,58491.0
2024-06-05 13:30:00,96.48,96.75,96.43,96.75,90327.0,96.48,96.75,96.43,96.75,90327.0
2024-06-05 14:00:00,96.73,96.86,96.65,96.67,94161.0,96.73,96.86,96.65,96.67,94161.0
2024-06-05 14:30:00,96.67,96.98,96.63,96.94,191364.0,96.67,96.98,96.63,96.94,191364.0
2024-06-05 15:00:00,96.93,97.02,96.73,96.94,126396.0,96.93,97.02,96.73,96.94,126396.0
2024-06-05 15:30:00,96.94,97.41,96.7,97.41,659584.0,96.94,97.41,96.7,97.41,659584.0
2024-06-06 09:30:00,97.61,97.96,97.05,97.41,298678.0,97.61,97.96,97.05,97.41,298678.0
2024-06-06 10:00:00,97.41,97.63,97.08,97.41,113170.0,97.41,97.63,97.08,97.41,113170.0
2024-06-06 10:30:00,97.41,97.6,97.25,97.35,92528.0,97.41,97.6,97.25,97.35,92528.0
2024-06-06 11:00:00,97.33,97.54,97.24,97.37,103833.0,97.33,97.54,97.24,97.37,103833.0
2024-06-06 11:30:00,97.35,97.74,97.25,97.67,57884.0,97.35,97.74,97.25,97.67,57884.0
2024-06-06 12:00:00,97.68,97.75,97.51,97.53,48317.0,97.68,97.75,97.51,97.53,48317.0
2024-06-06 12:30:00,97.52,97.65,97.28,97.38,86541.0,97.52,97.65,97.28,97.38,86541.0
2024-06-06 13:00:00,97.35,97.61,97.29,97.6,79297.0,97.35,97.61,97.29,97.6,79297.0
2024-06-06 13:30:00,97.6,97.66,97.5,97.52,44282.0,97.6,97.66,97.5,97.52,44282.0
2024-06-06 14:00:00,97.54,97.56,97.33,97.42,109074.0,97.54,97.56,97.33,97.42,109074.0
2024-06-06 14:30:00,97.37,97.69,97.34,97.65,46387.0,97.37,97.69,97.34,97.65,46387.0
2024-06-06 15:00:00,97.63,97.63,97.45,97.48,47484.0,97.63,97.63,97.45,97.48,47484.0
2024-06-06 15:30:00,97.49,97.83,97.43,97.75,331428.0,97.49,97.83,97.43,97.75,331428.0
2024-06-07 09:30:00,96.74,97.39,96.7,97.12,317461.0,96.74,97.39,96.7,97.12,317461.0
2024-06-07 10:00:00,97.13,97.25,96.82,96.82,191206.0,97.13,97.25,96.82,96.82,191206.0
2024-06-07 10:30:00,96.81,96.82,96.45,96.51,218934.0,96.81,96.82,96.45,96.51,218934.0
2024-06-07 11:00:00,96.54,96.61,96.21,96.32,148111.0,96.54,96.61,96.21,96.32,148111.0
2024-06-07 11:30:00,96.32,96.49,96.17,96.4,137693.0,96.32,96.49,96.17,96.4,137693.0
2024-06-07 12:00:00,96.38,96.44,96.2,96.22,80119.0,96.38,96.44,96.2,96.22,80119.0
2024-06-07 12:30:00,96.24,96.25,95.68,95.87,143717.0,96.24,96.25,95.68,95.87,143717.0
2024-06-07 13:00:00,95.85,96.05,95.72,95.97,98148.0,95.85,96.05,95.72,95.97,98148.0
2024-06-07 13:30:00,95.97,95.98,95.77,95.8,112078.0,95.97,95.98,95.77,95.8,112078.0
2024-06-07 14:00:00,95.8,95.86,95.64,95.78,129258.0,95.8,95.86,95.64,95.78,129258.0
2024-06-07 14:30:00,95.78,95.92,95.74,95.79,118239.0,95.78,95.92,95.74,95.79,118239.0
2024-06-07 15:00:00,95.79,95.84,95.67,95.78,177761.0,95.79,95.84,95.67,95.78,177761.0
2024-06-07 15:30:00,95.78,96.06,95.65,95.88,467021.0,95.78,96.06,95.65,95.88,467021.0
2024-06-10 09:30:00,95.9,95.96,94.81,95.07,454198.0,95.9,95.96,94.81,95.07,454198.0
2024-06-10 10:00:00,95.07,95.49,95.0,95.44,155316.0,95.07,95.49,95.0,95.44,155316.0
2024-06-10 10:30:00,95.42,95.64,95.36,95.37,178875.0,95.42,95.64,95.36,95.37,178875.0
2024-06-10 11:00:00,95.4,95.53,95.22,95.33,119861.0,95.4,95.53,95.22,95.33,119861.0
2024-06-10 11:30:00,95.36,95.6,95.24,95.24,127264.0,95.36,95.6,95.24,95.24,127264.0
2024-06-10 12:00:00,95.27,95.38,95.21,95.38,79973.0,95.27,95.38,95.21,95.38,79973.0
2024-06-10 12:30:00,95.37,95.56,95.3,95.43,184917.0,95.37,95.56,95.3,95.43,184917.0
2024-06-10 13:00:00,95.43,95.45,95.28,95.3,121027.0,95.43,95.45,95.28,95.3,121027.0
2024-06-10 13:30:00,95.31,95.57,95.26,95.48,64241.0,95.31,95.57,95.26,95.48,64241.0
2024-06-10 14:00:00,95.47,95.79,95.42,95.7,75081.0,95.47,95.79,95.42,95.7,75081.0
2024-06-10 14:30:00,95.72,95.98,95.7,95.8,111323.0,95.72,95.98,95.7,95.8,111323.0
2024-06-10 15:00:00,95.8,95.82,95.56,95.59,74296.0,95.8,95.82,95.56,95.59,74296.0
2024-06-10 15:30:00,95.56,95.74,95.41,95.47,262080.0,95.56,95.74,95.41,95.47,262080.0
2024-06-11 09:30:00,94.97,95.13,94.35,94.53,255306.0,94.97,95.13,94.35,94.53,255306.0
2024-06-11 10:00:00,94.51,94.54,94.21,94.23,190519.0,94.51,94.54,94.21,94.23,190519.0
2024-06-11 10:30:00,94.23,94.28,93.88,93.92,258131.0,94.23,94.28,93.88,93.92,258131.0
2024-06-11 11:00:00,93.89,93.95,93.66,93.87,173095.0,93.89,93.95,93.66,93.87,173095.0
2024-06-11 11:30:00,93.87,93.87,93.32,93.55,211127.0,93.87,93.87,93.32,93.55,211127.0
2024-06-11 12:00:00,93.56,93.76,93.52,93.55,100276.0,93.56,93.76,93.52,93.55,100276.0
2024-06-11 12:30:00,93.55,93.79,93.53,93.73,86781.0,93.55,93.79,93.53,93.73,86781.0
2024-06-11 13:00:00,93.75,93.95,93.7,93.79,79686.0,93.75,93.95,93.7,93.79,79686.0
2024-06-11 13:30:00,93.79,93.93,93.79,93.9,60400.0,93.79,93.93,93.79,93.9,60400.0
2024-06-11 14:00:00,93.89,94.05,93.84,93.99,87805.0,93.89,94.05,93.84,93.99,87805.0
2024-06-11 14:30:00,93.97,94.03,93.88,93.94,68332.0,93.97,94.03,93.88,93.94,68332.0
2024-06-11 15:00:00,93.92,93.94,93.76,93.77,124399.0,93.92,93.94,93.76,93.77,124399.0
2024-06-11 15:30:00,93.76,94.0,93.69,93.94,358078.0,93.76,94.0,93.69,93.94,358078.0
2024-06-12 09:30:00,94.59,94.74,93.95,94.38,277569.0,94.59,94.74,93.95,94.38,277569.0
2024-06-12 10:00:00,94.38,94.43,93.51,94.0,255452.0,94.38,94.43,93.51,94.0,255452.0
2024-06-12 10:30:00,94.0,94.68,93.92,94.5,211682.0,94.0,94.68,93.92,94.5,211682.0
2024-06-12 11:00:00,94.5,94.56,94.35,94.49,82790.0,94.5,94.56,94.35,94.49,82790.0
2024-06-12 11:30:00,94.5,94.74,94.42,94.5,81963.0,94.5,94.74,94.42,94.5,81963.0
2024-06-12 12:00:00,94.5,94.58,94.41,94.43,75182.0,94.5,94.58,94.41,94.43,75182.0
2024-06-12 12:30:00,94.43,94.69,94.43,94.69,67139.0,94.43,94.69,94.43,94.69,67139.0
2024-06-12 13:00:00,94.69,94.73,94.56,94.61,48855.0,94.69,94.73,94.56,94.61,48855.0
2024-06-12 13:30:00,94.61,94.69,94.52,94.63,46298.0,94.61,94.69,94.52,94.63,46298.0
2024-06-12 14:00:00,94.61,94.64,94.33,94.42,89149.0,94.61,94.64,94.33,94.42,89149.0
2024-06-12 14:30:00,94.4,94.54,94.25,94.37,136103.0,94.4,94.54,94.25,94.37,136103.0
2024-06-12 15:00:00,94.37,94.48,94.19,94.27,98762.0,94.37,94.48,94.19,94.27,98762.0
2024-06-12 15:30:00,94.29,94.45,94.22,94.36,221504.0,94.29,94.45,94.22,94.36,221504.0
2024-06-13 09:30:00,94.5,96.52,94.5,95.9,605352.0,94.5,96.52,94.5,95.9,605352.0
2024-06-13 10:00:00,95.9,96.45,95.75,95.96,219853.0,95.9,96.45,95.75,95.96,219853.0
2024-06-13 10:30:00,95.93,96.0,95.15,95.46,209403.0,95.93,96.0,95.15,95.46,209403.0
2024-06-13 11:00:00,95.44,95.46,94.84,94.95,141632.0,95.44,95.46,94.84,94.95,141632.0
2024-06-13 11:30:00,94.98,95.02,94.58,94.69,153797.0,94.98,95.02,94.58,94.69,153797.0
2024-06-13 12:00:00,94.73,94.74,94.37,94.4,87066.0,94.73,94.74,94.37,94.4,87066.0
2024-06-13 12:30:00,94.39,94.5,94.29,94.31,79211.0,94.39,94.5,94.29,94.31,79211.0
2024-06-13 13:00:00,94.32,94.45,94.23,94.29,57064.0,94.32,94.45,94.23,94.29,57064.0
2024-06-13 13:30:00,94.29,94.44,94.14,94.38,66040.0,94.29,94.44,94.14,94.38,66040.0
2024-06-13 14:00:00,94.38,94.46,94.23,94.26,59375.0,94.38,94.46,94.23,94.26,59375.0
2024-06-13 14:30:00,94.25,94.28,94.16,94.2,65553.0,94.25,94.28,94.16,94.2,65553.0
2024-06-13 15:00:00,94.18,94.35,94.17,94.34,70230.0,94.18,94.35,94.17,94.34,70230.0
2024-06-13 15:30:00,94.34,94.34,93.93,93.99,240067.0,94.34,94.34,93.93,93.99,240067.0
2024-06-14 09:30:00,93.55,93.65,92.88,93.48,531382.0,93.55,93.65,92.88,93.48,531382.0
2024-06-14 10:00:00,93.44,93.47,91.92,92.24,575123.0,93.44,93.47,91.92,92.24,575123.0
2024-06-14 10:30:00,92.25,92.42,92.05,92.28,198051.0,92.25,92.42,92.05,92.28,198051.0
2024-06-14 11:00:00,92.27,92.38,92.15,92.32,149171.0,92.27,92.38,92.15,92.32,149171.0
2024-06-14 11:30:00,92.34,92.45,92.23,92.28,121750.0,92.34,92.45,92.23,92.28,121750.0
2024-06-14 12:00:00,92.28,92.28,92.08,92.18,161636.0,92.28,92.28,92.08,92.18,161636.0
2024-06-14 12:30:00,92.18,92.26,92.14,92.24,66083.0,92.18,92.26,92.14,92.24,66083.0
2024-06-14 13:00:00,92.23,92.29,92.09,92.09,62475.0,92.23,92.29,92.09,92.09,62475.0
2024-06-14 13:30:00,92.09,92.11,91.89,91.89,148150.0,92.09,92.11,91.89,91.89,148150.0
2024-06-14 14:00:00,91.9,92.07,91.78,91.88,95501.0,91.9,92.07,91.78,91.88,95501.0
2024-06-14 14:30:00,91.88,92.11,91.82,92.07,96327.0,91.88,92.11,91.82,92.07,96327.0
2024-06-14 15:00:00,92.07,92.19,92.0,92.05,102884.0,92.07,92.19,92.0,92.05,102884.0
2024-06-14 15:30:00,92.05,92.22,91.93,92.0,358559.0,92.05,92.22,91.93,92.0,358559.0
2024-06-17 09:30:00,92.22,92.4,91.41,91.66,345044.0,92.22,92.4,91.41,91.66,345044.0
2024-06-17 10:00:00,91.65,91.65,91.17,91.24,179104.0,91.65,91.65,91.17,91.24,179104.0
2024-06-17 10:30:00,91.24,91.55,91.23,91.32,144900.0,91.24,91.55,91.23,91.32,144900.0
2024-06-17 11:00:00,91.34,91.35,91.11,91.23,136134.0,91.34,91.35,91.11,91.23,136134.0
2024-06-17 11:30:00,91.22,91.25,91.02,91.1,138597.0,91.22,91.25,91.02,91.1,138597.0
2024-06-17 12:00:00,91.1,91.12,90.83,90.91,149028.0,91.1,91.12,90.83,90.91,149028.0
2024-06-17 12:30:00,90.91,91.08,90.84,90.96,108360.0,90.91,91.08,90.84,90.96,108360.0
2024-06-17 13:00:00,90.97,91.28,90.96,91.14,82028.0,90.97,91.28,90.96,91.14,82028.0
2024-06-17 13:30:00,91.14,91.57,91.12,91.57,106963.0,91.14,91.57,91.12,91.57,106963.0
2024-06-17 14:00:00,91.56,91.68,91.38,91.43,165754.0,91.56,91.68,91.38,91.43,165754.0
2024-06-17 14:30:00,91.44,91.45,91.21,91.26,118165.0,91.44,91.45,91.21,91.26,118165.0
2024-06-17 15:00:00,91.26,91.36,91.17,91.18,159406.0,91.26,91.36,91.17,91.18,159406.0
2024-06-17 15:30:00,91.17,91.48,91.13,91.4,436323.0,91.17,91.48,91.13,91.4,436323.0
2024-06-18 09:30:00,90.48,91.14,90.15,90.64,332807.0,90.48,91.14,90.15,90.64,332807.0
2024-06-18 10:00:00,90.66,90.87,90.47,90.74,172245.0,90.66,90.87,90.47,90.74,172245.0
2024-06-18 10:30:00,90.73,90.89,90.52,90.67,128121.0,90.73,90.89,90.52,90.67,128121.0
2024-06-18 11:00:00,90.67,91.35,90.66,91.2,126207.0,90.67,91.35,90.66,91.2,126207.0
2024-06-18 11:30:00,91.2,91.2,90.9,91.01,53957.0,91.2,91.2,90.9,91.01,53957.0
2024-06-18 12:00:00,91.02,91.12,90.91,91.08,67361.0,91.02,91.12,90.91,91.08,67361.0
2024-06-18 12:30:00,91.07,91.43,91.05,91.36,93962.0,91.07,91.43,91.05,91.36,93962.0
2024-06-18 13:00:00,91.34,91.34,91.19,91.19,74734.0,91.34,91.34,91.19,91.19,74734.0
2024-06-18 13:30:00,91.2,91.29,91.13,91.18,60310.0,91.2,91.29,91.13,91.18,60310.0
2024-06-18 14:00:00,91.18,91.19,91.08,91.11,81310.0,91.18,91.19,91.08,91.11,81310.0
2024-06-18 14:30:00,91.11,91.15,90.94,91.0,68605.0,91.11,91.15,90.94,91.0,68605.0
2024-06-18 15:00:00,91.0,91.0,90.76,90.82,101062.0,91.0,91.0,90.76,90.82,101062.0
2024-06-18 15:30:00,90.81,90.97,90.8,90.88,220866.0,90.81,90.97,90.8,90.88,220866.0
2024-06-20 09:30:00,90.98,91.28,89.93,90.04,560338.0,90.98,91.28,89.93,90.04,560338.0
2024-06-20 10:00:00,90.06,90.18,88.95,89.02,434909.0,90.06,90.18,88.95,89.02,434909.0
2024-06-20 10:30:00,89.0,89.35,88.96,89.23,207403.0,89.0,89.35,88.96,89.23,207403.0
2024-06-20 11:00:00,89.22,89.46,89.14,89.25,172759.0,89.22,89.46,89.14,89.25,172759.0
2024-06-20 11:30:00,89.25,89.31,88.94,88.96,189313.0,89.25,89.31,88.94,88.96,189313.0
2024-06-20 12:00:00,88.95,89.06,88.76,88.78,215396.0,88.95,89.06,88.76,88.78,215396.0
2024-06-20 12:30:00,88.78,88.82,88.57,88.72,346335.0,88.78,88.82,88.57,88.72,346335.0
2024-06-20 13:00:00,88.72,88.72,88.48,88.6,146144.0,88.72,88.72,88.48,88.6,146144.0
2024-06-20 13:30:00,88.61,88.97,88.53,88.95,146970.0,88.61,88.97,88.53,88.95,146970.0
2024-06-20 14:00:00,88.95,89.15,88.94,89.11,146841.0,88.95,89.15,88.94,89.11,146841.0
2024-06-20 14:30:00,89.12,89.32,89.01,89.02,131457.0,89.12,89.32,89.01,89.02,131457.0
2024-06-20 15:00:00,89.0,89.13,88.75,88.91,200539.0,89.0,89.13,88.75,88.91,200539.0
2024-06-20 15:30:00,88.91,88.96,88.69,88.83,407678.0,88.91,88.96,88.69,88.83,407678.0
2024-06-21 09:30:00,89.0,89.27,88.33,88.89,327712.0,89.0,89.27,88.33,88.89,327712.0
2024-06-21 10:00:00,88.91,89.02,88.48,88.6,167946.0,88.91,89.02,88.48,88.6,167946.0
2024-06-21 10:30:00,88.59,88.62,88.37,88.44,133478.0,88.59,88.62,88.37,88.44,133478.0
2024-06-21 11:00:00,88.46,88.47,88.26,88.4,130912.0,88.46,88.47,88.26,88.4,130912.0
2024-06-21 11:30:00,88.38,88.64,88.35,88.58,85036.0,88.38,88.64,88.35,88.58,85036.0
2024-06-21 12:00:00,88.59,88.76,88.53,88.68,68839.0,88.59,88.76,88.53,88.68,68839.0
2024-06-21 12:30:00,88.69,88.7,88.48,88.49,58602.0,88.69,88.7,88.48,88.49,58602.0
2024-06-21 13:00:00,88.48,88.55,88.41,88.5,62820.0,88.48,88.55,88.41,88.5,62820.0
2024-06-21 13:30:00,88.49,88.5,88.36,88.41,58184.0,88.49,88.5,88.36,88.41,58184.0
2024-06-21 14:00:00,88.4,88.47,88.35,88.4,174573.0,88.4,88.47,88.35,88.4,174573.0
2024-06-21 14:30:00,88.41,88.43,88.37,88.4,139086.0,88.41,88.43,88.37,88.4,139086.0
2024-06-21 15:00:00,88.41,88.7,88.37,88.66,159629.0,88.41,88.7,88.37,88.66,159629.0
2024-06-21 15:30:00,88.68,88.76,88.47,88.59,331023.0,88.68,88.76,88.47,88.59,331023.0
2024-06-24 09:30:00,88.5,89.65,88.4,89.6,469406.0,88.5,89.65,88.4,89.6,469406.0
2024-06-24 10:00:00,89.58,89.82,89.2,89.33,197550.0,89.58,89.82,89.2,89.33,197550.0
2024-06-24 10:30:00,89.33,89.55,89.21,89.31,76119.0,89.33,89.55,89.21,89.31,76119.0
2024-06-24 11:00:00,89.3,89.38,89.02,89.13,71105.0,89.3,89.38,89.02,89.13,71105.0
2024-06-24 11:30:00,89.13,89.3,89.01,89.09,51212.0,89.13,89.3,89.01,89.09,51212.0
2024-06-24 12:00:00,89.05,89.21,89.05,89.16,54125.0,89.05,89.21,89.05,89.16,54125.0
2024-06-24 12:30:00,89.16,89.16,88.82,88.84,60128.0,89.16,89.16,88.82,88.84,60128.0
2024-06-24 13:00:00,88.85,88.94,88.58,88.62,77612.0,88.85,88.94,88.58,88.62,77612.0
2024-06-24 13:30:00,88.63,88.8,88.53,88.54,54678.0,88.63,88.8,88.53,88.54,54678.0
2024-06-24 14:00:00,88.54,88.63,88.49,88.61,81421.0,88.54,88.63,88.49,88.61,81421.0
2024-06-24 14:30:00,88.62,88.88,88.6,88.82,67147.0,88.62,88.88,88.6,88.82,67147.0
2024-06-24 15:00:00,88.81,88.91,88.76,88.9,99137.0,88.81,88.91,88.76,88.9,99137.0
2024-06-24 15:30:00,88.9,88.93,88.71,88.73,249203.0,88.9,88.93,88.71,88.73,249203.0
2024-06-25 09:30:00,88.6,89.19,88.41,88.61,195912.0,88.6,89.19,88.41,88.61,195912.0
2024-06-25 10:00:00,88.61,88.99,88.5,88.89,79765.0,88.61,88.99,88.5,88.89,79765.0
2024-06-25 10:30:00,88.92,89.05,88.83,89.01,65909.0,88.92,89.05,88.83,89.01,65909.0
2024-06-25 11:00:00,89.0,89.16,88.79,88.79,101810.0,89.0,89.16,88.79,88.79,101810.0
2024-06-25 11:30:00,88.78,88.83,88.55,88.61,61946.0,88.78,88.83,88.55,88.61,61946.0
2024-06-25 12:00:00,88.6,88.6,88.33,88.49,85407.0,88.6,88.6,88.33,88.49,85407.0
2024-06-25 12:30:00,88.47,88.61,88.4,88.59,59849.0,88.47,88.61,88.4,88.59,59849.0
2024-06-25 13:00:00,88.59,88.62,88.51,88.55,54608.0,88.59,88.62,88.51,88.55,54608.0
2024-06-25 13:30:00,88.56,88.66,88.49,88.62,43645.0,88.56,88.66,88.49,88.62,43645.0
2024-06-25 14:00:00,88.61,88.68,88.5,88.62,44539.0,88.61,88.68,88.5,88.62,44539.0
2024-06-25 14:30:00,88.62,88.65,88.54,88.57,45965.0,88.62,88.65,88.54,88.57,45965.0
2024-06-25 15:00:00,88.57,88.59,88.44,88.51,75521.0,88.57,88.59,88.44,88.51,75521.0
2024-06-25 15:30:00,88.5,88.65,88.44,88.54,244114.0,88.5,88.65,88.44,88.54,244114.0
2024-06-26 09:30:00,88.65,88.8,87.82,88.39,311776.0,88.65,88.8,87.82,88.39,311776.0
2024-06-26 10:00:00,88.36,88.76,88.35,88.66,100943.0,88.36,88.76,88.35,88.66,100943.0
2024-06-26 10:30:00,88.65,89.06,88.6,88.97,109535.0,88.65,89.06,88.6,88.97,109535.0
2024-06-26 11:00:00,88.95,88.97,88.5,88.63,74039.0,88.95,88.97,88.5,88.63,74039.0
2024-06-26 11:30:00,88.6,88.69,88.42,88.56,55233.0,88.6,88.69,88.42,88.56,55233.0
2024-06-26 12:00:00,88.56,88.73,88.54,88.64,59566.0,88.56,88.73,88.54,88.64,59566.0
2024-06-26 12:30:00,88.62,88.63,88.4,88.47,35099.0,88.62,88.63,88.4,88.47,35099.0
2024-06-26 13:00:00,88.45,88.46,88.26,88.36,45671.0,88.45,88.46,88.26,88.36,45671.0
2024-06-26 13:30:00,88.36,88.42,88.23,88.37,40508.0,88.36,88.42,88.23,88.37,40508.0
2024-06-26 14:00:00,88.36,88.4,88.28,88.38,38425.0,88.36,88.4,88.28,88.38,38425.0
2024-06-26 14:30:00,88.35,88.36,88.25,88.33,51751.0,88.35,88.36,88.25,88.33,51751.0
2024-06-26 15:00:00,88.35,88.35,88.22,88.28,49416.0,88.35,88.35,88.22,88.28,49416.0
2024-06-26 15:30:00,88.29,88.33,88.18,88.23,200270.0,88.29,88.33,88.18,88.23,200270.0
2024-06-27 09:30:00,88.19,88.41,87.55,87.97,292457.0,88.19,88.41,87.55,87.97,292457.0
2024-06-27 10:00:00,87.95,88.03,87.58,87.63,126470.0,87.95,88.03,87.58,87.63,126470.0
2024-06-27 10:30:00,87.61,87.72,87.23,87.4,229031.0,87.61,87.72,87.23,87.4,229031.0
2024-06-27 11:00:00,87.42,87.47,87.26,87.29,108686.0,87.42,87.47,87.26,87.29,108686.0
2024-06-27 11:30:00,87.28,87.35,87.15,87.26,125691.0,87.28,87.35,87.15,87.26,125691.0
2024-06-27 12:00:00,87.24,87.35,87.17,87.2,61158.0,87.24,87.35,87.17,87.2,61158.0
2024-06-27 12:30:00,87.2,87.42,87.18,87.37,77829.0,87.2,87.42,87.18,87.37,77829.0
2024-06-27 13:00:00,87.39,87.46,87.24,87.33,65332.0,87.39,87.46,87.24,87.33,65332.0
2024-06-27 13:30:00,87.33,87.4,87.27,87.27,51865.0,87.33,87.4,87.27,87.27,51865.0
2024-06-27 14:00:00,87.27,87.27,87.1,87.14,70079.0,87.27,87.27,87.1,87.14,70079.0
2024-06-27 14:30:00,87.15,87.27,87.01,87.26,82363.0,87.15,87.27,87.01,87.26,82363.0
2024-06-27 15:00:00,87.27,87.27,87.13,87.24,71444.0,87.27,87.27,87.13,87.24,71444.0
2024-06-27 15:30:00,87.24,87.26,87.03,87.04,309210.0,87.24,87.26,87.03,87.04,309210.0
2024-06-28 09:30:00,87.15,87.35,86.61,87.09,252729.0,87.15,87.35,86.61,87.09,252729.0
2024-06-28 10:00:00,87.08,87.41,86.8,87.41,162063.0,87.08,87.41,86.8,87.41,162063.0
2024-06-28 10:30:00,87.4,87.6,87.26,87.41,108926.0,87.4,87.6,87.26,87.41,108926.0
2024-06-28 11:00:00,87.38,87.4,87.06,87.22,115830.0,87.38,87.4,87.06,87.22,115830.0
2024-06-28 11:30:00,87.23,87.44,87.21,87.38,75402.0,87.23,87.44,87.21,87.38,75402.0
2024-06-28 12:00:00,87.39,87.41,86.93,86.95,83571.0,87.39,87.41,86.93,86.95,83571.0
2024-06-28 12:30:00,86.94,86.95,86.66,86.82,77541.0,86.94,86.95,86.66,86.82,77541.0
2024-06-28 13:00:00,86.82,86.87,86.7,86.85,68733.0,86.82,86.87,86.7,86.85,68733.0
2024-06-28 13:30:00,86.85,86.88,86.72,86.73,43925.0,86.85,86.88,86.72,86.73,43925.0
2024-06-28 14:00:00,86.73,86.8,86.66,86.73,48995.0,86.73,86.8,86.66,86.73,48995.0
2024-06-28 14:30:00,86.74,86.85,86.68,86.71,81219.0,86.74,86.85,86.68,86.71,81219.0
2024-06-28 15:00:00,86.71,86.71,86.58,86.64,86969.0,86.71,86.71,86.58,86.64,86969.0
2024-06-28 15:30:00,86.62,86.76,86.43,86.48,317436.0,86.62,86.76,86.43,86.48,317436.0
2024-07-01 09:30:00,86.61,87.65,86.61,87.11,188378.0,86.61,87.65,86.61,87.11,188378.0
2024-07-01 10:00:00,87.14,87.33,86.83,86.9,84785.0,87.14,87.33,86.83,86.9,84785.0
2024-07-01 10:30:00,86.9,86.97,86.61,86.67,273204.0,86.9,86.97,86.61,86.67,273204.0
2024-07-01 11:00:00,86.65,86.76,86.55,86.62,73510.0,86.65,86.76,86.55,86.62,73510.0
2024-07-01 11:30:00,86.61,86.67,86.47,86.58,75443.0,86.61,86.67,86.47,86.58,75443.0
2024-07-01 12:00:00,86.58,86.72,86.36,86.43,261973.0,86.58,86.72,86.36,86.43,261973.0
2024-07-01 12:30:00,86.42,86.52,86.21,86.27,97375.0,86.42,86.52,86.21,86.27,97375.0
2024-07-01 13:00:00,86.26,86.28,86.08,86.13,108780.0,86.26,86.28,86.08,86.13,108780.0
2024-07-01 13:30:00,86.11,86.19,86.01,86.18,209524.0,86.11,86.19,86.01,86.18,209524.0
2024-07-01 14:00:00,86.18,86.31,86.14,86.16,79132.0,86.18,86.31,86.14,86.16,79132.0
2024-07-01 14:30:00,86.18,86.26,86.12,86.13,69047.0,86.18,86.26,86.12,86.13,69047.0
2024-07-01 15:00:00,86.13,86.15,85.93,85.99,128044.0,86.13,86.15,85.93,85.99,128044.0
2024-07-01 15:30:00,85.98,86.28,85.96,86.19,250874.0,85.98,86.28,85.96,86.19,250874.0
2024-07-02 09:30:00,86.0,86.07,85.31,85.73,250237.0,86.0,86.07,85.31,85.73,250237.0
2024-07-02 10:00:00,85.76,85.8,85.28,85.41,184885.0,85.76,85.8,85.28,85.41,184885.0
2024-07-02 10:30:00,85.4,85.44,85.08,85.37,185569.0,85.4,85.44,85.08,85.37,185569.0
2024-07-02 11:00:00,85.37,87.27,85.36,86.71,410660.0,85.37,87.27,85.36,86.71,410660.0
2024-07-02 11:30:00,86.72,86.75,86.31,86.6,113781.0,86.72,86.75,86.31,86.6,113781.0
2024-07-02 12:00:00,86.65,86.65,86.18,86.43,101286.0,86.65,86.65,86.18,86.43,101286.0
2024-07-02 12:30:00,86.42,86.69,86.35,86.67,76963.0,86.42,86.69,86.35,86.67,76963.0
2024-07-02 13:00:00,86.67,86.76,86.58,86.62,77324.0,86.67,86.76,86.58,86.62,77324.0
2024-07-02 13:30:00,86.62,86.72,86.57,86.57,57897.0,86.62,86.72,86.57,86.57,57897.0
2024-07-02 14:00:00,86.56,86.66,86.51,86.51,80539.0,86.56,86.66,86.51,86.51,80539.0
2024-07-02 14:30:00,86.52,86.68,86.46,86.63,52564.0,86.52,86.68,86.46,86.63,52564.0
2024-07-02 15:00:00,86.6,86.89,86.6,86.88,84803.0,86.6,86.89,86.6,86.88,84803.0
2024-07-02 15:30:00,86.87,86.99,86.78,86.85,280669.0,86.87,86.99,86.78,86.85,280669.0
2024-07-03 09:30:00,88.39,88.98,88.34,88.7,531056.0,88.39,88.98,88.34,88.7,531056.0
2024-07-03 10:00:00,88.74,89.87,88.73,89.65,380383.0,88.74,89.87,88.73,89.65,380383.0
2024-07-03 10:30:00,89.64,90.03,89.28,90.02,254870.0,89.64,90.03,89.28,90.02,254870.0
2024-07-03 11:00:00,90.02,90.04,89.38,89.53,205278.0,90.02,90.04,89.38,89.53,205278.0
2024-07-03 11:30:00,89.54,89.91,89.41,89.86,116245.0,89.54,89.91,89.41,89.86,116245.0
2024-07-03 12:00:00,89.86,90.3,89.85,90.17,211378.0,89.86,90.3,89.85,90.17,211378.0
2024-07-03 12:30:00,90.15,90.18,89.75,90.06,317969.0,90.15,90.18,89.75,90.06,317969.0
2024-07-05 09:30:00,88.55,88.96,87.83,87.99,338172.0,88.55,88.96,87.83,87.99,338172.0
2024-07-05 10:00:00,87.94,88.2,87.82,88.19,123082.0,87.94,88.2,87.82,88.19,123082.0
2024-07-05 10:30:00,88.2,88.5,88.05,88.38,123136.0,88.2,88.5,88.05,88.38,123136.0
2024-07-05 11:00:00,88.36,88.55,88.21,88.52,89045.0,88.36,88.55,88.21,88.52,89045.0
2024-07-05 11:30:00,88.51,88.56,88.2,88.27,86057.0,88.51,88.56,88.2,88.27,86057.0
2024-07-05 12:00:00,88.27,88.39,88.23,88.34,52690.0,88.27,88.39,88.23,88.34,52690.0
2024-07-05 12:30:00,88.34,88.38,88.16,88.22,54655.0,88.34,88.38,88.16,88.22,54655.0
2024-07-05 13:00:00,88.2,88.51,88.19,88.49,37623.0,88.2,88.51,88.19,88.49,37623.0
2024-07-05 13:30:00,88.48,88.84,88.47,88.72,59629.0,88.48,88.84,88.47,88.72,59629.0
2024-07-05 14:00:00,88.74,89.0,88.7,88.93,80605.0,88.74,89.0,88.7,88.93,80605.0
2024-07-05 14:30:00,88.9,88.95,88.69,88.92,93742.0,88.9,88.95,88.69,88.92,93742.0
2024-07-05 15:00:00,88.92,88.96,88.82,88.92,63188.0,88.92,88.96,88.82,88.92,63188.0
2024-07-05 15:30:00,88.92,89.2,88.86,88.96,240016.0,88.92,89.2,88.86,88.96,240016.0
2024-07-08 09:30:00,88.51,88.68,87.92,88.21,274963.0,88.51,88.68,87.92,88.21,274963.0
2024-07-08 10:00:00,88.2,88.2,87.79,87.83,182404.0,88.2,88.2,87.79,87.83,182404.0
2024-07-08 10:30:00,87.81,87.81,87.24,87.33,240052.0,87.81,87.81,87.24,87.33,240052.0
2024-07-08 11:00:00,87.31,87.42,87.16,87.22,119513.0,87.31,87.42,87.16,87.22,119513.0
2024-07-08 11:30:00,87.22,87.32,86.94,87.31,184417.0,87.22,87.32,86.94,87.31,184417.0
2024-07-08 12:00:00,87.3,87.41,87.25,87.39,70617.0,87.3,87.41,87.25,87.39,70617.0
2024-07-08 12:30:00,87.37,87.78,87.37,87.64,108031.0,87.37,87.78,87.37,87.64,108031.0
2024-07-08 13:00:00,87.64,87.79,87.58,87.73,43351.0,87.64,87.79,87.58,87.73,43351.0
2024-07-08 13:30:00,87.73,87.93,87.73,87.87,53848.0,87.73,87.93,87.73,87.87,53848.0
2024-07-08 14:00:00,87.85,87.97,87.83,87.95,46465.0,87.85,87.97,87.83,87.95,46465.0
2024-07-08 14:30:00,87.93,87.94,87.77,87.85,44958.0,87.93,87.94,87.77,87.85,44958.0
2024-07-08 15:00:00,87.85,88.04,87.83,87.92,61544.0,87.85,88.04,87.83,87.92,61544.0
2024-07-08 15:30:00,87.91,88.04,87.9,87.92,212117.0,87.91,88.04,87.9,87.92,212117.0
2024-07-09 09:30:00,88.45,88.69,87.95,88.15,245098.0,88.45,88.69,87.95,88.15,245098.0
2024-07-09 10:00:00,88.15,89.27,88.04,89.01,299766.0,88.15,89.27,88.04,89.01,299766.0
2024-07-09 10:30:00,88.98,91.73,88.96,91.7,805927.0,88.98,91.73,88.96,91.7,805927.0
2024-07-09 11:00:00,91.67,93.0,90.95,91.48,1057744.0,91.67,93.0,90.95,91.48,1057744.0
2024-07-09 11:30:00,91.48,92.76,91.24,92.75,487266.0,91.48,92.76,91.24,92.75,487266.0
2024-07-09 12:00:00,92.77,94.38,92.72,94.04,1170046.0,92.77,94.38,92.72,94.04,1170046.0
2024-07-09 12:30:00,94.03,95.73,93.91,95.38,1442645.0,94.03,95.73,93.91,95.38,1442645.0
2024-07-09 13:00:00,95.39,96.21,94.83,96.07,804816.0,95.39,96.21,94.83,96.07,804816.0
2024-07-09 13:30:00,96.06,96.25,95.54,95.62,654183.0,96.06,96.25,95.54,95.62,654183.0
2024-07-09 14:00:00,95.61,96.08,95.34,95.84,371968.0,95.61,96.08,95.34,95.84,371968.0
2024-07-09 14:30:00,95.83,96.01,94.38,94.47,718204.0,95.83,96.01,94.38,94.47,718204.0
2024-07-09 15:00:00,94.48,95.45,94.4,95.32,442312.0,94.48,95.45,94.4,95.32,442312.0
2024-07-09 15:30:00,95.3,95.58,95.07,95.4,841819.0,95.3,95.58,95.07,95.4,841819.0
2024-07-10 09:30:00,98.59,101.3,98.51,98.68,4272590.0,98.59,101.3,98.51,98.68,4272590.0
2024-07-10 10:00:00,98.73,99.84,98.12,99.44,1212662.0,98.73,99.84,98.12,99.44,1212662.0
2024-07-10 10:30:00,99.45,99.48,97.05,97.38,789679.0,99.45,99.48,97.05,97.38,789679.0
2024-07-10 11:00:00,97.35,98.0,96.53,97.97,831508.0,97.35,98.0,96.53,97.97,831508.0
2024-07-10 11:30:00,97.97,98.67,97.59,97.59,548656.0,97.97,98.67,97.59,97.59,548656.0
2024-07-10 12:00:00,97.58,98.05,97.21,97.9,323689.0,97.58,98.05,97.21,97.9,323689.0
2024-07-10 12:30:00,97.91,97.92,97.12,97.32,305093.0,97.91,97.92,97.12,97.32,305093.0
2024-07-10 13:00:00,97.35,97.79,97.03,97.77,237823.0,97.35,97.79,97.03,97.77,237823.0
2024-07-10 13:30:00,97.78,98.16,97.65,97.97,312740.0,97.78,98.16,97.65,97.97,312740.0
2024-07-10 14:00:00,97.96,98.04,97.3,97.49,327027.0,97.96,98.04,97.3,97.49,327027.0
2024-07-10 14:30:00,97.48,98.08,97.32,98.01,216626.0,97.48,98.08,97.32,98.01,216626.0
2024-07-10 15:00:00,98.01,98.05,97.79,97.98,176204.0,98.01,98.05,97.79,97.98,176204.0
2024-07-10 15:30:00,97.99,98.1,97.68,97.91,582815.0,97.99,98.1,97.68,97.91,582815.0
2024-07-11 09:30:00,100.08,104.43,99.4,104.11,2852896.0,100.08,104.43,99.4,104.11,2852896.0
2024-07-11 10:00:00,104.08,104.25,101.35,102.14,1613013.0,104.08,104.25,101.35,102.14,1613013.0
2024-07-11 10:30:00,102.13,102.57,101.41,101.72,774023.0,102.13,102.57,101.41,101.72,774023.0
2024-07-11 11:00:00,101.72,101.82,100.47,101.11,541111.0,101.72,101.82,100.47,101.11,541111.0
2024-07-11 11:30:00,101.09,102.04,100.34,100.9,632751.0,101.09,102.04,100.34,100.9,632751.0
2024-07-11 12:00:00,100.92,101.0,99.85,100.85,497491.0,100.92,101.0,99.85,100.85,497491.0
2024-07-11 12:30:00,100.85,101.23,100.72,100.74,273700.0,100.85,101.23,100.72,100.74,273700.0
2024-07-11 13:00:00,100.74,100.79,100.23,100.77,153271.0,100.74,100.79,100.23,100.77,153271.0
2024-07-11 13:30:00,100.76,100.77,100.25,100.42,111694.0,100.76,100.77,100.25,100.42,111694.0
2024-07-11 14:00:00,100.45,100.52,100.01,100.33,180814.0,100.45,100.52,100.01,100.33,180814.0
2024-07-11 14:30:00,100.32,100.67,100.3,100.46,112041.0,100.32,100.67,100.3,100.46,112041.0
2024-07-11 15:00:00,100.47,100.58,100.25,100.49,127253.0,100.47,100.58,100.25,100.49,127253.0
2024-07-11 15:30:00,100.49,100.74,100.39,100.66,406510.0,100.49,100.74,100.39,100.66,406510.0
2024-07-12 09:30:00,103.36,104.7,102.71,102.91,1625590.0,103.36,104.7,102.71,102.91,1625590.0
2024-07-12 10:00:00,102.97,102.98,100.29,100.85,1031013.0,102.97,102.98,100.29,100.85,1031013.0
2024-07-12 10:30:00,100.87,101.25,98.89,99.08,1009845.0,100.87,101.25,98.89,99.08,1009845.0
2024-07-12 11:00:00,99.06,99.89,98.96,99.72,457999.0,99.06,99.89,98.96,99.72,457999.0
2024-07-12 11:30:00,99.72,100.05,98.94,98.95,412021.0,99.72,100.05,98.94,98.95,412021.0
2024-07-12 12:00:00,98.95,99.55,98.94,99.09,204237.0,98.95,99.55,98.94,99.09,204237.0
2024-07-12 12:30:00,99.1,99.43,98.98,99.37,125112.0,99.1,99.43,98.98,99.37,125112.0
2024-07-12 13:00:00,99.38,99.39,99.0,99.25,168044.0,99.38,99.39,99.0,99.25,168044.0
2024-07-12 13:30:00,99.24,99.28,98.97,98.98,126637.0,99.24,99.28,98.97,98.98,126637.0
2024-07-12 14:00:00,98.98,99.14,98.75,99.06,214228.0,98.98,99.14,98.75,99.06,214228.0
2024-07-12 14:30:00,99.06,99.2,98.79,99.0,188313.0,99.06,99.2,98.79,99.0,188313.0
2024-07-12 15:00:00,98.98,99.11,98.83,99.01,166550.0,98.98,99.11,98.83,99.01,166550.0
2024-07-12 15:30:00,99.0,99.22,98.79,99.07,568468.0,99.0,99.22,98.79,99.07,568468.0
2024-07-15 09:30:00,95.12,95.13,91.69,93.36,2513426.0,95.12,95.13,91.69,93.36,2513426.0
2024-07-15 10:00:00,93.37,93.94,92.96,93.06,567154.0,93.37,93.94,92.96,93.06,567154.0
2024-07-15 10:30:00,93.09,93.43,92.81,92.91,465674.0,93.09,93.43,92.81,92.91,465674.0
2024-07-15 11:00:00,92.91,93.56,92.89,93.52,556718.0,92.91,93.56,92.89,93.52,556718.0
2024-07-15 11:30:00,93.52,93.65,93.13,93.58,257012.0,93.52,93.65,93.13,93.58,257012.0
2024-07-15 12:00:00,93.58,93.58,93.1,93.2,197690.0,93.58,93.58,93.1,93.2,197690.0
2024-07-15 12:30:00,93.22,93.4,93.05,93.24,114522.0,93.22,93.4,93.05,93.24,114522.0
2024-07-15 13:00:00,93.25,93.38,93.03,93.15,131295.0,93.25,93.38,93.03,93.15,131295.0
2024-07-15 13:30:00,93.14,93.17,92.74,93.08,195356.0,93.14,93.17,92.74,93.08,195356.0
2024-07-15 14:00:00,93.06,93.17,92.93,93.06,135973.0,93.06,93.17,92.93,93.06,135973.0
2024-07-15 14:30:00,93.01,93.31,93.01,93.26,110652.0,93.01,93.31,93.01,93.26,110652.0
2024-07-15 15:00:00,93.26,93.29,93.0,93.03,147410.0,93.26,93.29,93.0,93.03,147410.0
2024-07-15 15:30:00,93.02,93.24,92.77,93.15,560654.0,93.02,93.24,92.77,93.15,560654.0
2024-07-16 09:30:00,92.29,93.87,91.78,93.55,661336.0,92.29,93.87,91.78,93.55,661336.0
2024-07-16 10:00:00,93.55,94.15,93.23,93.84,350725.0,93.55,94.15,93.23,93.84,350725.0
2024-07-16 10:30:00,93.84,94.65,93.71,93.91,405474.0,93.84,94.65,93.71,93.91,405474.0
2024-07-16 11:00:00,93.94,94.02,93.4,93.47,275542.0,93.94,94.02,93.4,93.47,275542.0
2024-07-16 11:30:00,93.51,93.68,93.31,93.4,144664.0,93.51,93.68,93.31,93.4,144664.0
2024-07-16 12:00:00,93.39,93.92,93.35,93.59,91014.0,93.39,93.92,93.35,93.59,91014.0
2024-07-16 12:30:00,93.57,93.84,93.47,93.84,79211.0,93.57,93.84,93.47,93.84,79211.0
2024-07-16 13:00:00,93.8,93.96,93.58,93.91,99856.0,93.8,93.96,93.58,93.91,99856.0
2024-07-16 13:30:00,93.89,94.38,93.82,94.25,158695.0,93.89,94.38,93.82,94.25,158695.0
2024-07-16 14:00:00,94.22,94.37,94.02,94.07,160293.0,94.22,94.37,94.02,94.07,160293.0
2024-07-16 14:30:00,94.09,94.42,94.04,94.13,173374.0,94.09,94.42,94.04,94.13,173374.0
2024-07-16 15:00:00,94.12,94.2,93.89,94.0,119283.0,94.12,94.2,93.89,94.0,119283.0
2024-07-16 15:30:00,94.02,94.1,93.54,93.74,455842.0,94.02,94.1,93.54,93.74,455842.0
2024-07-17 09:30:00,92.85,92.99,91.52,92.05,807290.0,92.85,92.99,91.52,92.05,807290.0
2024-07-17 10:00:00,92.03,92.07,91.39,91.43,391971.0,92.03,92.07,91.39,91.43,391971.0
2024-07-17 10:30:00,91.44,91.76,90.91,91.7,573419.0,91.44,91.76,90.91,91.7,573419.0
2024-07-17 11:00:00,91.7,91.82,91.51,91.58,202405.0,91.7,91.82,91.51,91.58,202405.0
2024-07-17 11:30:00,91.56,91.89,91.13,91.32,169288.0,91.56,91.89,91.13,91.32,169288.0
2024-07-17 12:00:00,91.31,91.38,90.65,90.79,302166.0,91.31,91.38,90.65,90.79,302166.0
2024-07-17 12:30:00,90.76,91.15,90.7,91.13,172335.0,90.76,91.15,90.7,91.13,172335.0
2024-07-17 13:00:00,91.13,91.27,90.84,90.93,87865.0,91.13,91.27,90.84,90.93,87865.0
2024-07-17 13:30:00,90.93,91.18,90.9,91.12,75954.0,90.93,91.18,90.9,91.12,75954.0
2024-07-17 14:00:00,91.12,91.16,90.94,91.16,93326.0,91.12,91.16,90.94,91.16,93326.0
2024-07-17 14:30:00,91.15,91.21,90.99,91.08,69738.0,91.15,91.21,90.99,91.08,69738.0
2024-07-17 15:00:00,91.07,91.19,90.94,91.09,71088.0,91.07,91.19,90.94,91.09,71088.0
2024-07-17 15:30:00,91.1,91.31,91.07,91.08,276137.0,91.1,91.31,91.07,91.08,276137.0
2024-07-18 09:30:00,90.85,92.62,90.4,92.31,496176.0,90.85,92.62,90.4,92.31,496176.0
2024-07-18 10:00:00,92.3,92.6,91.59,91.76,228354.0,92.3,92.6,91.59,91.76,228354.0
2024-07-18 10:30:00,91.8,91.84,90.64,90.98,308711.0,91.8,91.84,90.64,90.98,308711.0
2024-07-18 11:00:00,90.91,91.15,90.82,90.89,175231.0,90.91,91.15,90.82,90.89,175231.0
2024-07-18 11:30:00,90.82,90.89,90.46,90.79,150446.0,90.82,90.89,90.46,90.79,150446.0
2024-07-18 12:00:00,90.77,91.06,90.6,91.0,84147.0,90.77,91.06,90.6,91.0,84147.0
2024-07-18 12:30:00,90.99,91.44,90.92,91.41,65636.0,90.99,91.44,90.92,91.41,65636.0
2024-07-18 13:00:00,91.44,91.56,91.1,91.37,196574.0,91.44,91.56,91.1,91.37,196574.0
2024-07-18 13:30:00,91.36,91.46,91.07,91.07,47923.0,91.36,91.46,91.07,91.07,47923.0
2024-07-18 14:00:00,91.12,91.12,90.76,90.97,64704.0,91.12,91.12,90.76,90.97,64704.0
2024-07-18 14:30:00,90.97,91.01,90.81,90.85,65315.0,90.97,91.01,90.81,90.85,65315.0
2024-07-18 15:00:00,90.81,90.95,90.61,90.73,100901.0,90.81,90.95,90.61,90.73,100901.0
2024-07-18 15:30:00,90.73,91.05,90.71,90.88,249316.0,90.73,91.05,90.71,90.88,249316.0
2024-07-19 09:30:00,90.68,90.68,89.38,89.48,409447.0,90.68,90.68,89.38,89.48,409447.0
2024-07-19 10:00:00,89.48,89.65,89.2,89.4,262919.0,89.48,89.65,89.2,89.4,262919.0
2024-07-19 10:30:00,89.4,90.11,89.38,90.06,208160.0,89.4,90.11,89.38,90.06,208160.0
2024-07-19 11:00:00,90.06,90.42,89.95,90.12,137180.0,90.06,90.42,89.95,90.12,137180.0
2024-07-19 11:30:00,90.15,90.45,90.05,90.45,112768.0,90.15,90.45,90.05,90.45,112768.0
2024-07-19 12:00:00,90.44,90.49,90.15,90.35,98555.0,90.44,90.49,90.15,90.35,98555.0
2024-07-19 12:30:00,90.36,90.64,90.35,90.63,75361.0,90.36,90.64,90.35,90.63,75361.0
2024-07-19 13:00:00,90.59,90.65,90.39,90.65,59301.0,90.59,90.65,90.39,90.65,59301.0
2024-07-19 13:30:00,90.65,90.66,90.41,90.62,42581.0,90.65,90.66,90.41,90.62,42581.0
2024-07-19 14:00:00,90.59,90.67,90.48,90.58,45029.0,90.59,90.67,90.48,90.58,45029.0
2024-07-19 14:30:00,90.58,90.74,90.51,90.7,59263.0,90.58,90.74,90.51,90.7,59263.0
2024-07-19 15:00:00,90.69,90.8,90.5,90.5,173581.0,90.69,90.8,90.5,90.5,173581.0
2024-07-19 15:30:00,90.5,90.52,90.24,90.37,316009.0,90.5,90.52,90.24,90.37,316009.0
2024-07-22 09:30:00,92.0,92.4,90.87,90.95,497920.0,92.0,92.4,90.87,90.95,497920.0
2024-07-22 10:00:00,90.98,91.44,90.74,91.41,159818.0,90.98,91.44,90.74,91.41,159818.0
2024-07-22 10:30:00,91.39,91.69,91.25,91.58,131986.0,91.39,91.69,91.25,91.58,131986.0
2024-07-22 11:00:00,91.57,91.58,90.92,91.05,135601.0,91.57,91.58,90.92,91.05,135601.0
2024-07-22 11:30:00,91.04,91.27,90.84,91.12,113671.0,91.04,91.27,90.84,91.12,113671.0
2024-07-22 12:00:00,91.12,92.3,91.12,92.12,149575.0,91.12,92.3,91.12,92.12,149575.0
2024-07-22 12:30:00,92.1,92.32,91.88,92.29,137943.0,92.1,92.32,91.88,92.29,137943.0
2024-07-22 13:00:00,92.28,92.52,92.26,92.38,143137.0,92.28,92.52,92.26,92.38,143137.0
2024-07-22 13:30:00,92.38,92.59,92.34,92.39,66352.0,92.38,92.59,92.34,92.39,66352.0
2024-07-22 14:00:00,92.41,92.52,92.29,92.44,87315.0,92.41,92.52,92.29,92.44,87315.0
2024-07-22 14:30:00,92.42,92.52,92.3,92.41,53242.0,92.42,92.52,92.3,92.41,53242.0
2024-07-22 15:00:00,92.38,92.52,92.25,92.44,89529.0,92.38,92.52,92.25,92.44,89529.0
2024-07-22 15:30:00,92.45,92.46,92.08,92.29,238956.0,92.45,92.46,92.08,92.29,238956.0
2024-07-23 09:30:00,90.39,90.43,89.77,90.39,455559.0,90.39,90.43,89.77,90.39,455559.0
2024-07-23 10:00:00,90.38,90.65,90.06,90.45,234775.0,90.38,90.65,90.06,90.45,234775.0
2024-07-23 10:30:00,90.43,90.62,90.21,90.43,85019.0,90.43,90.62,90.21,90.43,85019.0
2024-07-23 11:00:00,90.41,90.77,90.36,90.42,142645.0,90.41,90.77,90.36,90.42,142645.0
2024-07-23 11:30:00,90.43,90.49,90.28,90.3,95520.0,90.43,90.49,90.28,90.3,95520.0
2024-07-23 12:00:00,90.3,90.53,90.27,90.42,70994.0,90.3,90.53,90.27,90.42,70994.0
2024-07-23 12:30:00,90.4,90.53,90.3,90.44,43135.0,90.4,90.53,90.3,90.44,43135.0
2024-07-23 13:00:00,90.42,90.63,90.38,90.54,40339.0,90.42,90.63,90.38,90.54,40339.0
2024-07-23 13:30:00,90.53,90.7,90.42,90.58,38512.0,90.53,90.7,90.42,90.58,38512.0
2024-07-23 14:00:00,90.59,90.76,90.53,90.59,36879.0,90.59,90.76,90.53,90.59,36879.0
2024-07-23 14:30:00,90.61,90.65,90.4,90.56,32524.0,90.61,90.65,90.4,90.56,32524.0
2024-07-23 15:00:00,90.54,90.54,90.33,90.45,43434.0,90.54,90.54,90.33,90.45,43434.0
2024-07-23 15:30:00,90.44,90.46,90.23,90.36,191140.0,90.44,90.46,90.23,90.36,191140.0
2024-07-24 09:30:00,89.94,90.89,89.76,89.77,274037.0,89.94,90.89,89.76,89.77,274037.0
2024-07-24 10:00:00,89.75,90.19,89.65,90.1,141846.0,89.75,90.19,89.65,90.1,141846.0
2024-07-24 10:30:00,90.09,90.23,89.75,89.8,154124.0,90.09,90.23,89.75,89.8,154124.0
2024-07-24 11:00:00,89.78,89.79,89.23,89.73,238859.0,89.78,89.79,89.23,89.73,238859.0
2024-07-24 11:30:00,89.73,89.85,89.55,89.56,104463.0,89.73,89.85,89.55,89.56,104463.0
2024-07-24 12:00:00,89.59,89.64,89.47,89.52,63456.0,89.59,89.64,89.47,89.52,63456.0
2024-07-24 12:30:00,89.53,89.56,89.1,89.15,126804.0,89.53,89.56,89.1,89.15,126804.0
2024-07-24 13:00:00,89.15,89.28,89.04,89.05,70719.0,89.15,89.28,89.04,89.05,70719.0
2024-07-24 13:30:00,89.05,89.16,88.9,88.9,69071.0,89.05,89.16,88.9,88.9,69071.0
2024-07-24 14:00:00,88.9,88.9,88.46,88.51,116674.0,88.9,88.9,88.46,88.51,116674.0
2024-07-24 14:30:00,88.52,88.62,88.38,88.56,110416.0,88.52,88.62,88.38,88.56,110416.0
2024-07-24 15:00:00,88.57,88.74,88.55,88.61,93284.0,88.57,88.74,88.55,88.61,93284.0
2024-07-24 15:30:00,88.61,89.0,88.58,88.73,266075.0,88.61,89.0,88.58,88.73,266075.0
2024-07-25 09:30:00,88.54,89.3,88.44,88.89,205601.0,88.54,89.3,88.44,88.89,205601.0
2024-07-25 10:00:00,88.86,89.04,88.3,88.99,127461.0,88.86,89.04,88.3,88.99,127461.0
2024-07-25 10:30:00,88.96,89.02,88.6,88.74,160128.0,88.96,89.02,88.6,88.74,160128.0
2024-07-25 11:00:00,88.7,88.77,88.39,88.47,97354.0,88.7,88.77,88.39,88.47,97354.0
2024-07-25 11:30:00,88.47,88.73,88.46,88.67,52417.0,88.47,88.73,88.46,88.67,52417.0
2024-07-25 12:00:00,88.67,88.96,88.57,88.94,128811.0,88.67,88.96,88.57,88.94,128811.0
2024-07-25 12:30:00,88.95,89.34,88.89,89.19,105048.0,88.95,89.34,88.89,89.19,105048.0
2024-07-25 13:00:00,89.21,89.33,88.91,88.92,63485.0,89.21,89.33,88.91,88.92,63485.0
2024-07-25 13:30:00,88.88,89.05,88.84,88.96,35900.0,88.88,89.05,88.84,88.96,35900.0
2024-07-25 14:00:00,88.94,88.94,88.55,88.59,57223.0,88.94,88.94,88.55,88.59,57223.0
2024-07-25 14:30:00,88.6,88.7,88.32,88.34,56515.0,88.6,88.7,88.32,88.34,56515.0
2024-07-25 15:00:00,88.34,88.56,88.28,88.45,61833.0,88.34,88.56,88.28,88.45,61833.0
2024-07-25 15:30:00,88.48,88.48,87.78,87.82,297040.0,88.48,88.48,87.78,87.82,297040.0
2024-07-26 09:30:00,87.74,88.17,87.38,87.92,287541.0,87.74,88.17,87.38,87.92,287541.0
2024-07-26 10:00:00,87.9,88.15,87.71,87.9,177849.0,87.9,88.15,87.71,87.9,177849.0
2024-07-26 10:30:00,87.92,88.3,87.68,88.27,103267.0,87.92,88.3,87.68,88.27,103267.0
2024-07-26 11:00:00,88.26,88.36,88.07,88.23,98729.0,88.26,88.36,88.07,88.23,98729.0
2024-07-26 11:30:00,88.25,88.83,88.2,88.82,104593.0,88.25,88.83,88.2,88.82,104593.0
2024-07-26 12:00:00,88.83,89.08,88.72,88.97,101309.0,88.83,89.08,88.72,88.97,101309.0
2024-07-26 12:30:00,88.98,89.25,88.71,89.23,81915.0,88.98,89.25,88.71,89.23,81915.0
2024-07-26 13:00:00,89.23,89.33,89.07,89.26,64101.0,89.23,89.33,89.07,89.26,64101.0
2024-07-26 13:30:00,89.27,89.27,88.8,88.94,53298.0,89.27,89.27,88.8,88.94,53298.0
2024-07-26 14:00:00,88.92,88.99,88.76,88.82,38129.0,88.92,88.99,88.76,88.82,38129.0
2024-07-26 14:30:00,88.82,88.91,88.65,88.68,60445.0,88.82,88.91,88.65,88.68,60445.0
2024-07-26 15:00:00,88.64,88.95,88.58,88.9,68789.0,88.64,88.95,88.58,88.9,68789.0
2024-07-26 15:30:00,88.88,89.0,88.7,88.98,203351.0,88.88,89.0,88.7,88.98,203351.0
2024-07-29 09:30:00,88.96,89.89,88.72,89.68,263076.0,88.96,89.89,88.72,89.68,263076.0
2024-07-29 10:00:00,89.64,90.27,89.6,90.02,210939.0,89.64,90.27,89.6,90.02,210939.0
2024-07-29 10:30:00,90.03,90.18,89.67,89.9,199760.0,90.03,90.18,89.67,89.9,199760.0
2024-07-29 11:00:00,89.9,90.5,89.7,90.41,183514.0,89.9,90.5,89.7,90.41,183514.0
2024-07-29 11:30:00,90.45,90.65,90.26,90.55,126714.0,90.45,90.65,90.26,90.55,126714.0
2024-07-29 12:00:00,90.53,90.61,90.29,90.33,51019.0,90.53,90.61,90.29,90.33,51019.0
2024-07-29 12:30:00,90.34,90.45,90.19,90.25,31487.0,90.34,90.45,90.19,90.25,31487.0
2024-07-29 13:00:00,90.2,90.31,90.07,90.08,39621.0,90.2,90.31,90.07,90.08,39621.0
2024-07-29 13:30:00,90.05,90.26,90.02,90.11,30939.0,90.05,90.26,90.02,90.11,30939.0
2024-07-29 14:00:00,90.09,90.23,90.06,90.18,35863.0,90.09,90.23,90.06,90.18,35863.0
2024-07-29 14:30:00,90.18,90.44,90.1,90.38,31721.0,90.18,90.44,90.1,90.38,31721.0
2024-07-29 15:00:00,90.36,90.73,90.36,90.67,69164.0,90.36,90.73,90.36,90.67,69164.0
2024-07-29 15:30:00,90.67,90.72,90.38,90.48,221403.0,90.67,90.72,90.38,90.48,221403.0
2024-07-30 09:30:00,89.79,89.8,89.12,89.35,207852.0,89.79,89.8,89.12,89.35,207852.0
2024-07-30 10:00:00,89.35,89.56,89.08,89.45,121636.0,89.35,89.56,89.08,89.45,121636.0
2024-07-30 10:30:00,89.43,89.64,89.16,89.16,108777.0,89.43,89.64,89.16,89.16,108777.0
2024-07-30 11:00:00,89.13,89.19,88.87,89.08,140926.0,89.13,89.19,88.87,89.08,140926.0
2024-07-30 11:30:00,89.06,89.13,88.24,88.41,192633.0,89.06,89.13,88.24,88.41,192633.0
2024-07-30 12:00:00,88.41,88.75,88.4,88.73,83865.0,88.41,88.75,88.4,88.73,83865.0
2024-07-30 12:30:00,88.74,88.85,88.52,88.54,103970.0,88.74,88.85,88.52,88.54,103970.0
2024-07-30 13:00:00,88.52,88.96,88.38,88.96,201363.0,88.52,88.96,88.38,88.96,201363.0
2024-07-30 13:30:00,88.93,88.96,88.37,88.4,87731.0,88.93,88.96,88.37,88.4,87731.0
2024-07-30 14:00:00,88.43,88.59,88.29,88.52,76599.0,88.43,88.59,88.29,88.52,76599.0
2024-07-30 14:30:00,88.5,88.68,88.45,88.63,56222.0,88.5,88.68,88.45,88.63,56222.0
2024-07-30 15:00:00,88.65,88.79,88.54,88.74,76606.0,88.65,88.79,88.54,88.74,76606.0
2024-07-30 15:30:00,88.73,88.99,88.7,88.76,293329.0,88.73,88.99,88.7,88.76,293329.0
2024-07-31 09:30:00,89.89,90.1,88.73,88.76,238657.0,89.89,90.1,88.73,88.76,238657.0
2024-07-31 10:00:00,88.8,89.26,88.73,89.14,121906.0,88.8,89.26,88.73,89.14,121906.0
2024-07-31 10:30:00,89.13,89.21,88.86,88.86,84527.0,89.13,89.21,88.86,88.86,84527.0
2024-07-31 11:00:00,88.85,89.04,88.76,88.79,112316.0,88.85,89.04,88.76,88.79,112316.0
2024-07-31 11:30:00,88.79,89.08,88.73,89.05,135506.0,88.79,89.08,88.73,89.05,135506.0
2024-07-31 12:00:00,89.05,89.34,89.02,89.28,68233.0,89.05,89.34,89.02,89.28,68233.0
2024-07-31 12:30:00,89.26,89.26,88.94,89.03,58848.0,89.26,89.26,88.94,89.03,58848.0
2024-07-31 13:00:00,88.99,89.0,88.71,88.73,70686.0,88.99,89.0,88.71,88.73,70686.0
2024-07-31 13:30:00,88.72,89.19,88.65,88.96,79786.0,88.72,89.19,88.65,88.96,79786.0
2024-07-31 14:00:00,88.92,89.01,88.82,88.99,92517.0,88.92,89.01,88.82,88.99,92517.0
2024-07-31 14:30:00,88.98,89.36,88.89,89.2,130651.0,88.98,89.36,88.89,89.2,130651.0
2024-07-31 15:00:00,89.18,89.26,88.65,88.79,136425.0,89.18,89.26,88.65,88.79,136425.0
2024-07-31 15:30:00,88.78,88.86,88.51,88.56,320238.0,88.78,88.86,88.51,88.56,320238.0
2024-08-01 09:30:00,88.4,88.47,87.79,88.13,277817.0,88.4,88.47,87.79,88.13,277817.0
2024-08-01 10:00:00,88.12,88.12,87.48,87.5,235325.0,88.12,88.12,87.48,87.5,235325.0
2024-08-01 10:30:00,87.48,87.52,87.05,87.16,187951.0,87.48,87.52,87.05,87.16,187951.0
2024-08-01 11:00:00,87.16,87.19,86.92,86.95,145328.0,87.16,87.19,86.92,86.95,145328.0
2024-08-01 11:30:00,86.92,87.11,86.78,86.94,136689.0,86.92,87.11,86.78,86.94,136689.0
2024-08-01 12:00:00,86.91,86.96,86.63,86.76,105368.0,86.91,86.96,86.63,86.76,105368.0
2024-08-01 12:30:00,86.77,86.82,86.59,86.68,94623.0,86.77,86.82,86.59,86.68,94623.0
2024-08-01 13:00:00,86.69,86.73,86.36,86.5,105674.0,86.69,86.73,86.36,86.5,105674.0
2024-08-01 13:30:00,86.52,86.72,86.32,86.7,85675.0,86.52,86.72,86.32,86.7,85675.0
2024-08-01 14:00:00,86.7,86.71,86.33,86.39,52724.0,86.7,86.71,86.33,86.39,52724.0
2024-08-01 14:30:00,86.36,86.46,86.29,86.34,65570.0,86.36,86.46,86.29,86.34,65570.0
2024-08-01 15:00:00,86.33,86.5,86.17,86.38,127415.0,86.33,86.5,86.17,86.38,127415.0
2024-08-01 15:30:00,86.39,86.58,86.24,86.42,306900.0,86.39,86.58,86.24,86.42,306900.0
2024-08-02 09:30:00,85.0,85.18,84.02,84.49,403041.0,85.0,85.18,84.02,84.49,403041.0
2024-08-02 10:00:00,84.47,84.67,83.28,83.28,339537.0,84.47,84.67,83.28,83.28,339537.0
2024-08-02 10:30:00,83.27,83.53,83.03,83.05,316114.0,83.27,83.53,83.03,83.05,316114.0
2024-08-02 11:00:00,83.06,83.34,82.91,83.34,191717.0,83.06,83.34,82.91,83.34,191717.0
2024-08-02 11:30:00,83.33,84.13,83.29,83.95,176793.0,83.33,84.13,83.29,83.95,176793.0
2024-08-02 12:00:00,83.97,84.25,83.89,84.08,79729.0,83.97,84.25,83.89,84.08,79729.0
2024-08-02 12:30:00,84.08,84.25,83.93,84.0,84871.0,84.08,84.25,83.93,84.0,84871.0
2024-08-02 13:00:00,84.0,84.23,83.85,84.19,51118.0,84.0,84.23,83.85,84.19,51118.0
2024-08-02 13:30:00,84.17,84.28,83.98,84.08,58213.0,84.17,84.28,83.98,84.08,58213.0
2024-08-02 14:00:00,84.09,84.39,84.0,84.39,43578.0,84.09,84.39,84.0,84.39,43578.0
2024-08-02 14:30:00,84.38,84.46,84.23,84.29,50240.0,84.38,84.46,84.23,84.29,50240.0
2024-08-02 15:00:00,84.3,84.49,84.15,84.48,68504.0,84.3,84.49,84.15,84.48,68504.0
2024-08-02 15:30:00,84.49,84.56,84.14,84.49,264081.0,84.49,84.56,84.14,84.49,264081.0
2024-08-05 09:30:00,80.17,81.46,79.68,81.25,567105.0,80.17,81.46,79.68,81.25,567105.0
2024-08-05 10:00:00,81.29,81.99,80.91,80.92,237099.0,81.29,81.99,80.91,80.92,237099.0
2024-08-05 10:30:00,80.96,82.18,80.94,81.76,169768.0,80.96,82.18,80.94,81.76,169768.0
2024-08-05 11:00:00,81.76,82.39,81.61,81.99,181589.0,81.76,82.39,81.61,81.99,181589.0
2024-08-05 11:30:00,81.95,82.32,81.84,82.07,121631.0,81.95,82.32,81.84,82.07,121631.0
2024-08-05 12:00:00,82.06,82.8,81.94,82.77,111457.0,82.06,82.8,81.94,82.77,111457.0
2024-08-05 12:30:00,82.75,82.8,82.41,82.48,312841.0,82.75,82.8,82.41,82.48,312841.0
2024-08-05 13:00:00,82.43,82.94,82.42,82.8,58960.0,82.43,82.94,82.42,82.8,58960.0
2024-08-05 13:30:00,82.79,82.93,82.53,82.57,72096.0,82.79,82.93,82.53,82.57,72096.0
2024-08-05 14:00:00,82.55,82.6,82.41,82.6,73190.0,82.55,82.6,82.41,82.6,73190.0
2024-08-05 14:30:00,82.58,82.58,82.19,82.25,73845.0,82.58,82.58,82.19,82.25,73845.0
2024-08-05 15:00:00,82.27,82.55,82.24,82.53,78816.0,82.27,82.55,82.24,82.53,78816.0
2024-08-05 15:30:00,82.53,82.6,82.3,82.39,244604.0,82.53,82.6,82.3,82.39,244604.0
2024-08-06 09:30:00,81.95,82.3,81.34,82.09,170000.0,81.95,82.3,81.34,82.09,170000.0
2024-08-06 10:00:00,82.03,82.93,81.9,82.59,119284.0,82.03,82.93,81.9,82.59,119284.0
2024-08-06 10:30:00,82.57,83.0,82.48,82.55,99669.0,82.57,83.0,82.48,82.55,99669.0
2024-08-06 11:00:00,82.56,82.84,82.47,82.5,62427.0,82.56,82.84,82.47,82.5,62427.0
2024-08-06 11:30:00,82.51,82.91,82.49,82.8,68333.0,82.51,82.91,82.49,82.8,68333.0
2024-08-06 12:00:00,82.83,83.1,82.72,83.07,77050.0,82.83,83.1,82.72,83.07,77050.0
2024-08-06 12:30:00,83.09,83.38,82.96,83.3,60461.0,83.09,83.38,82.96,83.3,60461.0
2024-08-06 13:00:00,83.3,83.33,83.0,83.1,75880.0,83.3,83.33,83.0,83.1,75880.0
2024-08-06 13:30:00,83.07,83.33,83.01,83.26,49488.0,83.07,83.33,83.01,83.26,49488.0
2024-08-06 14:00:00,83.28,83.86,83.17,83.84,126368.0,83.28,83.86,83.17,83.84,126368.0
2024-08-06 14:30:00,83.82,83.97,83.54,83.59,69740.0,83.82,83.97,83.54,83.59,69740.0
2024-08-06 15:00:00,83.57,83.63,83.31,83.55,72592.0,83.57,83.63,83.31,83.55,72592.0
2024-08-06 15:30:00,83.53,83.55,82.95,82.99,180830.0,83.53,83.55,82.95,82.99,180830.0
2024-08-07 09:30:00,83.9,84.06,83.35,83.7,223567.0,83.9,84.06,83.35,83.7,223567.0
2024-08-07 10:00:00,83.68,83.75,83.0,83.0,98460.0,83.68,83.75,83.0,83.0,98460.0
2024-08-07 10:30:00,82.98,83.26,82.85,83.17,107219.0,82.98,83.26,82.85,83.17,107219.0
2024-08-07 11:00:00,83.19,83.39,83.03,83.34,83126.0,83.19,83.39,83.03,83.34,83126.0
2024-08-07 11:30:00,83.36,83.47,83.11,83.27,81973.0,83.36,83.47,83.11,83.27,81973.0
2024-08-07 12:00:00,83.26,83.27,82.99,83.24,81917.0,83.26,83.27,82.99,83.24,81917.0
2024-08-07 12:30:00,83.24,83.24,82.89,83.0,57988.0,83.24,83.24,82.89,83.0,57988.0
2024-08-07 13:00:00,83.0,83.01,82.52,82.76,89439.0,83.0,83.01,82.52,82.76,89439.0
2024-08-07 13:30:00,82.73,82.92,82.23,82.31,110109.0,82.73,82.92,82.23,82.31,110109.0
2024-08-07 14:00:00,82.31,82.36,81.8,81.99,89883.0,82.31,82.36,81.8,81.99,89883.0
2024-08-07 14:30:00,81.99,82.11,81.77,82.05,73086.0,81.99,82.11,81.77,82.05,73086.0
2024-08-07 15:00:00,82.06,82.38,82.03,82.29,72583.0,82.06,82.38,82.03,82.29,72583.0
2024-08-07 15:30:00,82.28,82.4,82.0,82.01,275986.0,82.28,82.4,82.0,82.01,275986.0
2024-08-08 09:30:00,83.19,83.9,82.82,83.75,138885.0,83.19,83.9,82.82,83.75,138885.0
2024-08-08 10:00:00,83.7,84.73,83.62,84.7,229175.0,83.7,84.73,83.62,84.7,229175.0
2024-08-08 10:30:00,84.71,85.26,84.61,85.26,187676.0,84.71,85.26,84.61,85.26,187676.0
2024-08-08 11:00:00,85.27,85.64,84.95,85.6,170411.0,85.27,85.64,84.95,85.6,170411.0
2024-08-08 11:30:00,85.6,85.92,85.52,85.88,138839.0,85.6,85.92,85.52,85.88,138839.0
2024-08-08 12:00:00,85.87,85.98,85.69,85.91,160061.0,85.87,85.98,85.69,85.91,160061.0
2024-08-08 12:30:00,85.92,85.94,85.58,85.83,124400.0,85.92,85.94,85.58,85.83,124400.0
2024-08-08 13:00:00,85.83,85.89,85.69,85.83,70764.0,85.83,85.89,85.69,85.83,70764.0
2024-08-08 13:30:00,85.82,86.0,85.8,85.86,78184.0,85.82,86.0,85.8,85.86,78184.0
2024-08-08 14:00:00,85.85,85.98,85.71,85.98,60825.0,85.85,85.98,85.71,85.98,60825.0
2024-08-08 14:30:00,85.95,86.6,85.92,86.54,233438.0,85.95,86.6,85.92,86.54,233438.0
2024-08-08 15:00:00,86.56,86.97,86.41,86.83,195403.0,86.56,86.97,86.41,86.83,195403.0
2024-08-08 15:30:00,86.82,86.83,86.21,86.56,442930.0,86.82,86.83,86.21,86.56,442930.0
2024-08-09 09:30:00,85.39,85.79,84.69,84.75,196494.0,85.39,85.79,84.69,84.75,196494.0
2024-08-09 10:00:00,84.75,85.16,84.73,84.95,72958.0,84.75,85.16,84.73,84.95,72958.0
2024-08-09 10:30:00,84.94,85.0,84.63,84.85,63012.0,84.94,85.0,84.63,84.85,63012.0
2024-08-09 11:00:00,84.86,85.31,84.85,84.97,107372.0,84.86,85.31,84.85,84.97,107372.0
2024-08-09 11:30:00,84.95,85.02,84.71,84.76,56359.0,84.95,85.02,84.71,84.76,56359.0
2024-08-09 12:00:00,84.76,85.08,84.75,85.08,44826.0,84.76,85.08,84.75,85.08,44826.0
2024-08-09 12:30:00,85.04,85.31,84.95,85.31,51229.0,85.04,85.31,84.95,85.31,51229.0
2024-08-09 13:00:00,85.29,85.67,85.29,85.67,42394.0,85.29,85.67,85.29,85.67,42394.0
2024-08-09 13:30:00,85.66,85.73,85.52,85.52,27943.0,85.66,85.73,85.52,85.52,27943.0
2024-08-09 14:00:00,85.49,85.55,85.01,85.04,60647.0,85.49,85.55,85.01,85.04,60647.0
2024-08-09 14:30:00,85.04,85.15,84.99,85.12,41477.0,85.04,85.15,84.99,85.12,41477.0
2024-08-09 15:00:00,85.11,85.16,84.91,85.13,67055.0,85.11,85.16,84.91,85.13,67055.0
2024-08-09 15:30:00,85.11,85.22,84.98,85.11,195109.0,85.11,85.22,84.98,85.11,195109.0
2024-08-12 09:30:00,84.91,85.58,84.83,85.12,186542.0,84.91,85.58,84.83,85.12,186542.0
2024-08-12 10:00:00,85.13,85.54,85.04,85.2,99835.0,85.13,85.54,85.04,85.2,99835.0
2024-08-12 10:30:00,85.16,85.77,85.06,85.77,75480.0,85.16,85.77,85.06,85.77,75480.0
2024-08-12 11:00:00,85.77,85.87,85.18,85.49,98757.0,85.77,85.87,85.18,85.49,98757.0
2024-08-12 11:30:00,85.46,85.9,85.39,85.86,100890.0,85.46,85.9,85.39,85.86,100890.0
2024-08-12 12:00:00,85.88,86.06,85.85,86.03,58273.0,85.88,86.06,85.85,86.03,58273.0
2024-08-12 12:30:00,86.02,86.02,85.69,85.69,48314.0,86.02,86.02,85.69,85.69,48314.0
2024-08-12 13:00:00,85.73,85.94,85.68,85.76,32873.0,85.73,85.94,85.68,85.76,32873.0
2024-08-12 13:30:00,85.78,85.8,85.52,85.69,33050.0,85.78,85.8,85.52,85.69,33050.0
2024-08-12 14:00:00,85.72,85.74,85.46,85.67,50083.0,85.72,85.74,85.46,85.67,50083.0
2024-08-12 14:30:00,85.67,85.8,85.61,85.63,67462.0,85.67,85.8,85.61,85.63,67462.0
2024-08-12 15:00:00,85.65,85.72,85.54,85.61,39423.0,85.65,85.72,85.54,85.61,39423.0
2024-08-12 15:30:00,85.62,85.67,85.15,85.2,163222.0,85.62,85.67,85.15,85.2,163222.0
2024-08-13 09:30:00,85.02,86.05,84.9,85.71,157601.0,85.02,86.05,84.9,85.71,157601.0
2024-08-13 10:00:00,85.7,85.78,85.46,85.46,84089.0,85.7,85.78,85.46,85.46,84089.0
2024-08-13 10:30:00,85.45,85.79,85.29,85.67,63887.0,85.45,85.79,85.29,85.67,63887.0
2024-08-13 11:00:00,85.66,85.77,85.51,85.74,42604.0,85.66,85.77,85.51,85.74,42604.0
2024-08-13 11:30:00,85.73,85.85,85.61,85.84,51385.0,85.73,85.85,85.61,85.84,51385.0
2024-08-13 12:00:00,85.84,86.2,85.78,86.06,89329.0,85.84,86.2,85.78,86.06,89329.0
2024-08-13 12:30:00,86.03,86.14,85.88,86.04,47725.0,86.03,86.14,85.88,86.04,47725.0
2024-08-13 13:00:00,86.04,86.23,86.03,86.17,51135.0,86.04,86.23,86.03,86.17,51135.0
2024-08-13 13:30:00,86.17,86.3,85.97,86.26,50906.0,86.17,86.3,85.97,86.26,50906.0
2024-08-13 14:00:00,86.25,86.27,86.12,86.24,39324.0,86.25,86.27,86.12,86.24,39324.0
2024-08-13 14:30:00,86.25,86.54,86.24,86.3,60075.0,86.25,86.54,86.24,86.3,60075.0
2024-08-13 15:00:00,86.29,86.48,86.26,86.36,54018.0,86.29,86.48,86.26,86.36,54018.0
2024-08-13 15:30:00,86.36,86.36,86.13,86.19,177558.0,86.36,86.36,86.13,86.19,177558.0
2024-08-14 09:30:00,85.29,86.02,84.7,84.73,243935.0,85.29,86.02,84.7,84.73,243935.0
2024-08-14 10:00:00,84.73,84.73,84.01,84.17,161238.0,84.73,84.73,84.01,84.17,161238.0
2024-08-14 10:30:00,84.1,84.16,83.74,83.77,196632.0,84.1,84.16,83.74,83.77,196632.0
2024-08-14 11:00:00,83.77,84.06,83.55,83.93,221937.0,83.77,84.06,83.55,83.93,221937.0
2024-08-14 11:30:00,83.95,84.07,83.69,83.94,128902.0,83.95,84.07,83.69,83.94,128902.0
2024-08-14 12:00:00,83.91,83.91,83.44,83.52,125400.0,83.91,83.91,83.44,83.52,125400.0
2024-08-14 12:30:00,83.51,83.56,83.25,83.51,212767.0,83.51,83.56,83.25,83.51,212767.0
2024-08-14 13:00:00,83.53,83.61,83.36,83.54,131943.0,83.53,83.61,83.36,83.54,131943.0
2024-08-14 13:30:00,83.54,83.57,83.44,83.49,67710.0,83.54,83.57,83.44,83.49,67710.0
2024-08-14 14:00:00,83.49,83.93,83.41,83.87,73093.0,83.49,83.93,83.41,83.87,73093.0
2024-08-14 14:30:00,83.86,83.86,83.58,83.68,93229.0,83.86,83.86,83.58,83.68,93229.0
2024-08-14 15:00:00,83.68,83.73,83.57,83.61,73540.0,83.68,83.73,83.57,83.61,73540.0
2024-08-14 15:30:00,83.61,83.99,83.58,83.99,347806.0,83.61,83.99,83.58,83.99,347806.0
2024-08-15 09:30:00,84.88,86.68,84.82,86.13,391993.0,84.88,86.68,84.82,86.13,391993.0
2024-08-15 10:00:00,86.17,86.95,86.15,86.87,178787.0,86.17,86.95,86.15,86.87,178787.0
2024-08-15 10:30:00,86.86,86.89,86.31,86.44,159913.0,86.86,86.89,86.31,86.44,159913.0
2024-08-15 11:00:00,86.44,86.46,85.65,85.84,215986.0,86.44,86.46,85.65,85.84,215986.0
2024-08-15 11:30:00,85.82,86.51,85.79,86.45,66877.0,85.82,86.51,85.79,86.45,66877.0
2024-08-15 12:00:00,86.41,86.72,86.39,86.63,80166.0,86.41,86.72,86.39,86.63,80166.0
2024-08-15 12:30:00,86.63,86.77,86.44,86.55,87504.0,86.63,86.77,86.44,86.55,87504.0
2024-08-15 13:00:00,86.56,86.6,86.31,86.55,61010.0,86.56,86.6,86.31,86.55,61010.0
2024-08-15 13:30:00,86.55,86.62,86.36,86.45,54336.0,86.55,86.62,86.36,86.45,54336.0
2024-08-15 14:00:00,86.45,86.6,86.36,86.54,69137.0,86.45,86.6,86.36,86.54,69137.0
2024-08-15 14:30:00,86.54,86.64,86.41,86.58,52931.0,86.54,86.64,86.41,86.58,52931.0
2024-08-15 15:00:00,86.59,86.59,86.42,86.42,60864.0,86.59,86.59,86.42,86.42,60864.0
2024-08-15 15:30:00,86.42,86.43,85.93,86.2,250304.0,86.42,86.43,85.93,86.2,250304.0
2024-08-16 09:30:00,86.66,87.98,86.66,87.98,541839.0,86.66,87.98,86.66,87.98,541839.0
2024-08-16 10:00:00,87.96,88.38,87.71,88.38,474069.0,87.96,88.38,87.71,88.38,474069.0
2024-08-16 10:30:00,88.33,88.64,87.87,88.1,343012.0,88.33,88.64,87.87,88.1,343012.0
2024-08-16 11:00:00,88.08,88.15,87.75,87.98,156547.0,88.08,88.15,87.75,87.98,156547.0
2024-08-16 11:30:00,87.98,88.27,87.92,88.16,93225.0,87.98,88.27,87.92,88.16,93225.0
2024-08-16 12:00:00,88.16,88.45,87.93,88.31,136023.0,88.16,88.45,87.93,88.31,136023.0
2024-08-16 12:30:00,88.3,88.43,88.14,88.31,91488.0,88.3,88.43,88.14,88.31,91488.0
2024-08-16 13:00:00,88.35,88.53,88.28,88.52,78881.0,88.35,88.53,88.28,88.52,78881.0
2024-08-16 13:30:00,88.48,88.58,88.25,88.29,85886.0,88.48,88.58,88.25,88.29,85886.0
2024-08-16 14:00:00,88.28,88.38,88.18,88.34,67488.0,88.28,88.38,88.18,88.34,67488.0
2024-08-16 14:30:00,88.34,88.69,88.3,88.66,131219.0,88.34,88.69,88.3,88.66,131219.0
2024-08-16 15:00:00,88.67,88.92,88.65,88.8,167231.0,88.67,88.92,88.65,88.8,167231.0
2024-08-16 15:30:00,88.8,89.1,88.69,88.97,612884.0,88.8,89.1,88.69,88.97,612884.0
2024-08-19 09:30:00,89.0,90.01,88.95,89.64,331525.0,89.0,90.01,88.95,89.64,331525.0
2024-08-19 10:00:00,89.64,90.45,89.6,90.19,221439.0,89.64,90.45,89.6,90.19,221439.0
2024-08-19 10:30:00,90.18,90.3,90.02,90.17,116300.0,90.18,90.3,90.02,90.17,116300.0
2024-08-19 11:00:00,90.18,90.27,90.03,90.16,89115.0,90.18,90.27,90.03,90.16,89115.0
2024-08-19 11:30:00,90.16,90.17,89.87,89.97,111851.0,90.16,90.17,89.87,89.97,111851.0
2024-08-19 12:00:00,89.97,90.19,89.94,90.17,57809.0,89.97,90.19,89.94,90.17,57809.0
2024-08-19 12:30:00,90.17,90.25,90.12,90.15,66901.0,90.17,90.25,90.12,90.15,66901.0
2024-08-19 13:00:00,90.15,90.17,89.71,89.77,94656.0,90.15,90.17,89.71,89.77,94656.0
2024-08-19 13:30:00,89.71,89.89,89.71,89.83,36787.0,89.71,89.89,89.71,89.83,36787.0
2024-08-19 14:00:00,89.79,90.03,89.79,90.03,36951.0,89.79,90.03,89.79,90.03,36951.0
2024-08-19 14:30:00,90.05,90.16,90.02,90.14,56458.0,90.05,90.16,90.02,90.14,56458.0
2024-08-19 15:00:00,90.1,90.26,90.08,90.23,100120.0,90.1,90.26,90.08,90.23,100120.0
2024-08-19 15:30:00,90.22,90.24,89.93,90.15,275346.0,90.22,90.24,89.93,90.15,275346.0
2024-08-20 09:30:00,89.35,89.71,88.71,89.0,249718.0,89.35,89.71,88.71,89.0,249718.0
2024-08-20 10:00:00,88.94,89.27,88.63,88.7,169544.0,88.94,89.27,88.63,88.7,169544.0
2024-08-20 10:30:00,88.7,88.73,88.23,88.54,160614.0,88.7,88.73,88.23,88.54,160614.0
2024-08-20 11:00:00,88.55,88.65,88.33,88.52,74148.0,88.55,88.65,88.33,88.52,74148.0
2024-08-20 11:30:00,88.52,88.65,88.38,88.42,68883.0,88.52,88.65,88.38,88.42,68883.0
2024-08-20 12:00:00,88.44,88.46,87.91,87.96,128763.0,88.44,88.46,87.91,87.96,128763.0
2024-08-20 12:30:00,87.95,88.03,87.76,87.86,137218.0,87.95,88.03,87.76,87.86,137218.0
2024-08-20 13:00:00,87.86,88.27,87.79,88.21,69323.0,87.86,88.27,87.79,88.21,69323.0
2024-08-20 13:30:00,88.23,88.25,88.04,88.21,93989.0,88.23,88.25,88.04,88.21,93989.0
2024-08-20 14:00:00,88.2,88.45,88.17,88.33,91259.0,88.2,88.45,88.17,88.33,91259.0
2024-08-20 14:30:00,88.35,88.37,88.13,88.14,95277.0,88.35,88.37,88.13,88.14,95277.0
2024-08-20 15:00:00,88.14,88.17,87.82,87.84,136194.0,88.14,88.17,87.82,87.84,136194.0
2024-08-20 15:30:00,87.84,88.08,87.74,87.94,355594.0,87.84,88.08,87.74,87.94,355594.0
2024-08-21 09:30:00,88.14,88.88,87.8,88.77,235119.0,88.14,88.88,87.8,88.77,235119.0
2024-08-21 10:00:00,88.77,89.62,88.66,89.54,229055.0,88.77,89.62,88.66,89.54,229055.0
2024-08-21 10:30:00,89.53,89.71,89.02,89.33,208827.0,89.53,89.71,89.02,89.33,208827.0
2024-08-21 11:00:00,89.29,89.85,89.27,89.57,152925.0,89.29,89.85,89.27,89.57,152925.0
2024-08-21 11:30:00,89.55,89.61,89.22,89.31,181709.0,89.55,89.61,89.22,89.31,181709.0
2024-08-21 12:00:00,89.31,89.33,88.75,88.93,179720.0,89.31,89.33,88.75,88.93,179720.0
2024-08-21 12:30:00,88.95,89.14,88.91,89.14,74731.0,88.95,89.14,88.91,89.14,74731.0
2024-08-21 13:00:00,89.13,89.26,89.04,89.11,98624.0,89.13,89.26,89.04,89.11,98624.0
2024-08-21 13:30:00,89.12,89.26,89.08,89.18,97770.0,89.12,89.26,89.08,89.18,97770.0
2024-08-21 14:00:00,89.12,89.48,89.0,89.38,85141.0,89.12,89.48,89.0,89.38,85141.0
2024-08-21 14:30:00,89.4,89.48,89.29,89.43,90765.0,89.4,89.48,89.29,89.43,90765.0
2024-08-21 15:00:00,89.4,89.52,89.32,89.47,210287.0,89.4,89.52,89.32,89.47,210287.0
2024-08-21 15:30:00,89.46,89.78,89.32,89.74,519085.0,89.46,89.78,89.32,89.74,519085.0
2024-08-22 09:30:00,87.45,88.0,85.85,86.69,969931.0,87.45,88.0,85.85,86.69,969931.0
2024-08-22 10:00:00,86.66,86.98,84.86,85.62,900200.0,86.66,86.98,84.86,85.62,900200.0
2024-08-22 10:30:00,85.58,85.64,84.88,85.06,458862.0,85.58,85.64,84.88,85.06,458862.0
2024-08-22 11:00:00,85.01,85.53,84.9,85.43,284495.0,85.01,85.53,84.9,85.43,284495.0
2024-08-22 11:30:00,85.37,85.59,85.2,85.53,315256.0,85.37,85.59,85.2,85.53,315256.0
2024-08-22 12:00:00,85.5,85.61,85.4,85.52,200345.0,85.5,85.61,85.4,85.52,200345.0
2024-08-22 12:30:00,85.5,85.64,85.48,85.56,150797.0,85.5,85.64,85.48,85.56,150797.0
2024-08-22 13:00:00,85.56,85.64,85.49,85.58,121781.0,85.56,85.64,85.49,85.58,121781.0
2024-08-22 13:30:00,85.55,85.7,85.52,85.67,160004.0,85.55,85.7,85.52,85.67,160004.0
2024-08-22 14:00:00,85.67,85.81,85.57,85.8,94027.0,85.67,85.81,85.57,85.8,94027.0
2024-08-22 14:30:00,85.8,86.04,85.75,85.84,168417.0,85.8,86.04,85.75,85.84,168417.0
2024-08-22 15:00:00,85.84,86.25,85.82,86.06,163222.0,85.84,86.25,85.82,86.06,163222.0
2024-08-22 15:30:00,86.05,86.12,85.76,85.77,411992.0,86.05,86.12,85.76,85.77,411992.0
2024-08-23 09:30:00,84.19,85.85,84.03,85.45,630965.0,84.19,85.85,84.03,85.45,630965.0
2024-08-23 10:00:00,85.63,86.1,85.43,85.88,336562.0,85.63,86.1,85.43,85.88,336562.0
2024-08-23 10:30:00,85.85,85.99,85.05,85.28,239196.0,85.85,85.99,85.05,85.28,239196.0
2024-08-23 11:00:00,85.26,85.92,85.24,85.92,140872.0,85.26,85.92,85.24,85.92,140872.0
2024-08-23 11:30:00,85.89,86.02,85.48,85.48,98649.0,85.89,86.02,85.48,85.48,98649.0
2024-08-23 12:00:00,85.49,85.76,85.41,85.7,109467.0,85.49,85.76,85.41,85.7,109467.0
2024-08-23 12:30:00,85.7,85.83,85.53,85.55,86385.0,85.7,85.83,85.53,85.55,86385.0
2024-08-23 13:00:00,85.55,86.01,85.46,85.96,102130.0,85.55,86.01,85.46,85.96,102130.0
2024-08-23 13:30:00,85.97,86.09,85.95,86.04,95386.0,85.97,86.09,85.95,86.04,95386.0
2024-08-23 14:00:00,86.03,86.07,85.76,85.85,55663.0,86.03,86.07,85.76,85.85,55663.0
2024-08-23 14:30:00,85.84,85.84,85.7,85.74,47263.0,85.84,85.84,85.7,85.74,47263.0
2024-08-23 15:00:00,85.74,85.74,85.54,85.65,79672.0,85.74,85.74,85.54,85.65,79672.0
2024-08-23 15:30:00,85.64,85.82,85.52,85.7,288277.0,85.64,85.82,85.52,85.7,288277.0
2024-08-26 09:30:00,85.62,87.32,85.3,87.31,582992.0,85.62,87.32,85.3,87.31,582992.0
2024-08-26 10:00:00,87.3,87.5,86.6,86.77,267394.0,87.3,87.5,86.6,86.77,267394.0
2024-08-26 10:30:00,86.83,87.17,86.42,86.89,308335.0,86.83,87.17,86.42,86.89,308335.0
2024-08-26 11:00:00,86.91,87.09,86.29,86.66,191759.0,86.91,87.09,86.29,86.66,191759.0
2024-08-26 11:30:00,86.57,86.7,86.37,86.42,89438.0,86.57,86.7,86.37,86.42,89438.0
2024-08-26 12:00:00,86.39,86.52,86.19,86.45,73729.0,86.39,86.52,86.19,86.45,73729.0
2024-08-26 12:30:00,86.41,86.85,86.36,86.85,62768.0,86.41,86.85,86.36,86.85,62768.0
2024-08-26 13:00:00,86.83,87.07,86.6,86.67,163566.0,86.83,87.07,86.6,86.67,163566.0
2024-08-26 13:30:00,86.66,86.66,86.11,86.11,79577.0,86.66,86.66,86.11,86.11,79577.0
2024-08-26 14:00:00,86.1,86.33,86.03,86.31,52265.0,86.1,86.33,86.03,86.31,52265.0
2024-08-26 14:30:00,86.26,86.45,86.24,86.43,61212.0,86.26,86.45,86.24,86.43,61212.0
2024-08-26 15:00:00,86.45,86.48,86.15,86.17,78123.0,86.45,86.48,86.15,86.17,78123.0
2024-08-26 15:30:00,86.15,86.33,86.03,86.23,324218.0,86.15,86.33,86.03,86.23,324218.0
2024-08-27 09:30:00,86.0,86.63,85.52,85.58,232717.0,86.0,86.63,85.52,85.58,232717.0
2024-08-27 10:00:00,85.6,85.67,85.15,85.24,103606.0,85.6,85.67,85.15,85.24,103606.0
2024-08-27 10:30:00,85.25,85.7,85.23,85.64,75718.0,85.25,85.7,85.23,85.64,75718.0
2024-08-27 11:00:00,85.67,86.02,85.63,85.76,90226.0,85.67,86.02,85.63,85.76,90226.0
2024-08-27 11:30:00,85.73,85.83,85.45,85.47,65107.0,85.73,85.83,85.45,85.47,65107.0
2024-08-27 12:00:00,85.45,85.69,85.43,85.6,89544.0,85.45,85.69,85.43,85.6,89544.0
2024-08-27 12:30:00,85.6,85.6,85.32,85.38,40370.0,85.6,85.6,85.32,85.38,40370.0
2024-08-27 13:00:00,85.39,85.44,85.31,85.39,72134.0,85.39,85.44,85.31,85.39,72134.0
2024-08-27 13:30:00,85.4,85.46,85.17,85.19,111949.0,85.4,85.46,85.17,85.19,111949.0
2024-08-27 14:00:00,85.19,85.2,84.9,84.95,95796.0,85.19,85.2,84.9,84.95,95796.0
2024-08-27 14:30:00,84.95,85.03,84.88,84.95,43300.0,84.95,85.03,84.88,84.95,43300.0
2024-08-27 15:00:00,84.96,85.14,84.82,85.04,66464.0,84.96,85.14,84.82,85.04,66464.0
2024-08-27 15:30:00,85.05,85.12,84.79,84.82,235354.0,85.05,85.12,84.79,84.82,235354.0
2024-08-28 09:30:00,84.11,84.47,83.26,83.26,288987.0,84.11,84.47,83.26,83.26,288987.0
2024-08-28 10:00:00,83.29,83.42,82.92,83.04,180095.0,83.29,83.42,82.92,83.04,180095.0
2024-08-28 10:30:00,83.0,83.18,82.61,82.62,181560.0,83.0,83.18,82.61,82.62,181560.0
2024-08-28 11:00:00,82.6,82.75,82.41,82.42,194493.0,82.6,82.75,82.41,82.42,194493.0
2024-08-28 11:30:00,82.45,82.64,82.37,82.44,125088.0,82.45,82.64,82.37,82.44,125088.0
2024-08-28 12:00:00,82.42,82.43,82.11,82.17,133289.0,82.42,82.43,82.11,82.17,133289.0
2024-08-28 12:30:00,82.15,82.33,82.13,82.31,93928.0,82.15,82.33,82.13,82.31,93928.0
2024-08-28 13:00:00,82.3,82.4,82.13,82.23,69375.0,82.3,82.4,82.13,82.23,69375.0
2024-08-28 13:30:00,82.21,82.36,81.95,81.97,142774.0,82.21,82.36,81.95,81.97,142774.0
2024-08-28 14:00:00,82.01,82.47,81.92,82.4,74738.0,82.01,82.47,81.92,82.4,74738.0
2024-08-28 14:30:00,82.4,82.68,82.35,82.62,43215.0,82.4,82.68,82.35,82.62,43215.0
2024-08-28 15:00:00,82.58,82.72,82.52,82.56,132632.0,82.58,82.72,82.52,82.56,132632.0
2024-08-28 15:30:00,82.55,82.57,82.33,82.36,273857.0,82.55,82.57,82.33,82.36,273857.0
2024-08-29 09:30:00,83.72,84.01,83.24,83.52,190490.0,83.72,84.01,83.24,83.52,190490.0
2024-08-29 10:00:00,83.58,83.71,83.33,83.55,80261.0,83.58,83.71,83.33,83.55,80261.0
2024-08-29 10:30:00,83.59,83.69,83.38,83.53,78585.0,83.59,83.69,83.38,83.53,78585.0
2024-08-29 11:00:00,83.55,83.89,83.51,83.89,69452.0,83.55,83.89,83.51,83.89,69452.0
2024-08-29 11:30:00,83.88,84.1,83.77,83.78,74250.0,83.88,84.1,83.77,83.78,74250.0
2024-08-29 12:00:00,83.77,83.88,83.69,83.85,42166.0,83.77,83.88,83.69,83.85,42166.0
2024-08-29 12:30:00,83.84,83.84,83.54,83.72,45689.0,83.84,83.84,83.54,83.72,45689.0
2024-08-29 13:00:00,83.69,83.83,83.66,83.81,32124.0,83.69,83.83,83.66,83.81,32124.0
2024-08-29 13:30:00,83.83,83.96,83.76,83.88,54705.0,83.83,83.96,83.76,83.88,54705.0
2024-08-29 14:00:00,83.89,83.96,83.73,83.88,64675.0,83.89,83.96,83.73,83.88,64675.0
2024-08-29 14:30:00,83.86,83.92,83.44,83.83,104986.0,83.86,83.92,83.44,83.83,104986.0
2024-08-29 15:00:00,83.83,83.91,83.73,83.86,60660.0,83.83,83.91,83.73,83.86,60660.0
2024-08-29 15:30:00,83.85,83.89,83.69,83.83,136486.0,83.85,83.89,83.69,83.83,136486.0
2024-08-30 09:30:00,85.4,85.46,84.44,84.97,312713.0,85.4,85.46,84.44,84.97,312713.0
2024-08-30 10:00:00,85.0,85.07,84.37,84.43,125460.0,85.0,85.07,84.37,84.43,125460.0
2024-08-30 10:30:00,84.4,84.66,84.24,84.25,53443.0,84.4,84.66,84.24,84.25,53443.0
2024-08-30 11:00:00,84.28,84.52,84.21,84.37,129180.0,84.28,84.52,84.21,84.37,129180.0
2024-08-30 11:30:00,84.37,84.57,84.25,84.29,60823.0,84.37,84.57,84.25,84.29,60823.0
2024-08-30 12:00:00,84.3,84.42,84.25,84.28,50593.0,84.3,84.42,84.25,84.28,50593.0
2024-08-30 12:30:00,84.28,84.34,84.08,84.3,52462.0,84.28,84.34,84.08,84.3,52462.0
2024-08-30 13:00:00,84.31,84.54,84.29,84.54,46171.0,84.31,84.54,84.29,84.54,46171.0
2024-08-30 13:30:00,84.53,84.54,84.37,84.42,41275.0,84.53,84.54,84.37,84.42,41275.0
2024-08-30 14:00:00,84.42,84.53,84.42,84.48,25158.0,84.42,84.53,84.42,84.48,25158.0
2024-08-30 14:30:00,84.48,84.6,84.46,84.59,35688.0,84.48,84.6,84.46,84.59,35688.0
2024-08-30 15:00:00,84.59,84.67,84.55,84.62,41038.0,84.59,84.67,84.55,84.62,41038.0
2024-08-30 15:30:00,84.64,84.74,84.47,84.61,235614.0,84.64,84.74,84.47,84.61,235614.0
2024-09-03 09:30:00,82.67,83.72,82.58,83.56,264967.0,82.67,83.72,82.58,83.56,264967.0
2024-09-03 10:00:00,83.5,83.97,83.4,83.85,129387.0,83.5,83.97,83.4,83.85,129387.0
2024-09-03 10:30:00,83.83,83.83,83.49,83.61,72466.0,83.83,83.83,83.49,83.61,72466.0
2024-09-03 11:00:00,83.6,83.77,83.42,83.5,67813.0,83.6,83.77,83.42,83.5,67813.0
2024-09-03 11:30:00,83.5,83.5,83.16,83.4,47417.0,83.5,83.5,83.16,83.4,47417.0
2024-09-03 12:00:00,83.38,83.78,83.38,83.78,28565.0,83.38,83.78,83.38,83.78,28565.0
2024-09-03 12:30:00,83.8,83.99,83.78,83.88,34495.0,83.8,83.99,83.78,83.88,34495.0
2024-09-03 13:00:00,83.9,83.92,83.7,83.76,41112.0,83.9,83.92,83.7,83.76,41112.0
2024-09-03 13:30:00,83.74,83.75,83.49,83.51,52381.0,83.74,83.75,83.49,83.51,52381.0
2024-09-03 14:00:00,83.53,83.58,83.42,83.43,29810.0,83.53,83.58,83.42,83.43,29810.0
2024-09-03 14:30:00,83.45,83.5,83.4,83.42,32383.0,83.45,83.5,83.4,83.42,32383.0
2024-09-03 15:00:00,83.43,83.45,83.27,83.29,34304.0,83.43,83.45,83.27,83.29,34304.0
2024-09-03 15:30:00,83.31,83.45,83.2,83.41,149398.0,83.31,83.45,83.2,83.41,149398.0
2024-09-04 09:30:00,82.91,83.23,82.61,82.73,189642.0,82.91,83.23,82.61,82.73,189642.0
2024-09-04 10:00:00,82.68,82.68,82.21,82.4,179927.0,82.68,82.68,82.21,82.4,179927.0
2024-09-04 10:30:00,82.4,82.71,82.38,82.7,72887.0,82.4,82.71,82.38,82.7,72887.0
2024-09-04 11:00:00,82.71,82.77,82.6,82.6,64588.0,82.71,82.77,82.6,82.6,64588.0
2024-09-04 11:30:00,82.59,82.59,82.46,82.5,64268.0,82.59,82.59,82.46,82.5,64268.0
2024-09-04 12:00:00,82.5,82.75,82.46,82.73,29936.0,82.5,82.75,82.46,82.73,29936.0
2024-09-04 12:30:00,82.74,82.77,82.6,82.66,20186.0,82.74,82.77,82.6,82.66,20186.0
2024-09-04 13:00:00,82.69,82.82,82.6,82.73,29130.0,82.69,82.82,82.6,82.73,29130.0
2024-09-04 13:30:00,82.69,82.79,82.69,82.73,36929.0,82.69,82.79,82.69,82.73,36929.0
2024-09-04 14:00:00,82.7,82.77,82.62,82.75,18038.0,82.7,82.77,82.62,82.75,18038.0
2024-09-04 14:30:00,82.76,82.78,82.54,82.59,41085.0,82.76,82.78,82.54,82.59,41085.0
2024-09-04 15:00:00,82.6,82.61,82.32,82.4,103346.0,82.6,82.61,82.32,82.4,103346.0
2024-09-04 15:30:00,82.41,82.41,82.25,82.38,192253.0,82.41,82.41,82.25,82.38,192253.0
2024-09-05 09:30:00,82.08,83.59,82.08,83.25,199158.0,82.08,83.59,82.08,83.25,199158.0
2024-09-05 10:00:00,83.23,83.69,83.16,83.21,117287.0,83.23,83.69,83.16,83.21,117287.0
2024-09-05 10:30:00,83.23,83.35,82.95,82.99,69379.0,83.23,83.35,82.95,82.99,69379.0
2024-09-05 11:00:00,83.01,83.17,82.77,82.79,79474.0,83.01,83.17,82.77,82.79,79474.0
2024-09-05 11:30:00,82.78,82.81,82.63,82.65,39570.0,82.78,82.81,82.63,82.65,39570.0
2024-09-05 12:00:00,82.64,83.06,82.63,83.06,21756.0,82.64,83.06,82.63,83.06,21756.0
2024-09-05 12:30:00,83.02,83.05,82.77,82.82,28091.0,83.02,83.05,82.77,82.82,28091.0
2024-09-05 13:00:00,82.8,82.83,82.63,82.63,18351.0,82.8,82.83,82.63,82.63,18351.0
2024-09-05 13:30:00,82.62,82.9,82.59,82.88,39612.0,82.62,82.9,82.59,82.88,39612.0
2024-09-05 14:00:00,82.91,83.17,82.87,83.0,45658.0,82.91,83.17,82.87,83.0,45658.0
2024-09-05 14:30:00,82.98,83.17,82.98,83.0,50316.0,82.98,83.17,82.98,83.0,50316.0
2024-09-05 15:00:00,83.01,83.02,82.88,82.99,32287.0,83.01,83.02,82.88,82.99,32287.0
2024-09-05 15:30:00,82.97,83.02,82.73,82.81,103643.0,82.97,83.02,82.73,82.81,103643.0
2024-09-06 09:30:00,82.22,82.5,81.9,81.99,257213.0,82.22,82.5,81.9,81.99,257213.0
2024-09-06 10:00:00,81.97,81.97,81.48,81.49,123309.0,81.97,81.97,81.48,81.49,123309.0
2024-09-06 10:30:00,81.48,81.55,81.04,81.14,129703.0,81.48,81.55,81.04,81.14,129703.0
2024-09-06 11:00:00,81.15,81.5,81.0,81.09,95619.0,81.15,81.5,81.0,81.09,95619.0
2024-09-06 11:30:00,81.11,81.24,81.01,81.06,106761.0,81.11,81.24,81.01,81.06,106761.0
2024-09-06 12:00:00,81.09,81.38,81.07,81.14,60355.0,81.09,81.38,81.07,81.14,60355.0
2024-09-06 12:30:00,81.16,81.24,81.08,81.18,69159.0,81.16,81.24,81.08,81.18,69159.0
2024-09-06 13:00:00,81.17,81.54,81.11,81.39,45751.0,81.17,81.54,81.11,81.39,45751.0
2024-09-06 13:30:00,81.39,81.46,81.24,81.25,43833.0,81.39,81.46,81.24,81.25,43833.0
2024-09-06 14:00:00,81.26,81.3,81.15,81.2,40126.0,81.26,81.3,81.15,81.2,40126.0
2024-09-06 14:30:00,81.19,81.19,81.03,81.15,30712.0,81.19,81.19,81.03,81.15,30712.0
2024-09-06 15:00:00,81.14,81.23,81.11,81.12,60964.0,81.14,81.23,81.11,81.12,60964.0
2024-09-06 15:30:00,81.13,81.14,81.0,81.0,256340.0,81.13,81.14,81.0,81.0,256340.0
2024-09-09 09:30:00,80.99,81.55,80.86,81.48,158480.0,80.99,81.55,80.86,81.48,158480.0
2024-09-09 10:00:00,81.48,81.55,81.14,81.16,144077.0,81.48,81.55,81.14,81.16,144077.0
2024-09-09 10:30:00,81.18,81.24,81.05,81.07,50527.0,81.18,81.24,81.05,81.07,50527.0
2024-09-09 11:00:00,81.05,81.27,81.02,81.24,60260.0,81.05,81.27,81.02,81.24,60260.0
2024-09-09 11:30:00,81.24,81.38,81.24,81.36,36063.0,81.24,81.38,81.24,81.36,36063.0
2024-09-09 12:00:00,81.35,81.55,81.24,81.53,89934.0,81.35,81.55,81.24,81.53,89934.0
2024-09-09 12:30:00,81.5,81.76,81.48,81.75,38595.0,81.5,81.76,81.48,81.75,38595.0
2024-09-09 13:00:00,81.75,82.04,81.74,81.93,69528.0,81.75,82.04,81.74,81.93,69528.0
2024-09-09 13:30:00,81.91,82.03,81.83,81.84,34971.0,81.91,82.03,81.83,81.84,34971.0
2024-09-09 14:00:00,81.86,81.99,81.79,81.9,25104.0,81.86,81.99,81.79,81.9,25104.0
2024-09-09 14:30:00,81.91,81.92,81.79,81.79,33676.0,81.91,81.92,81.79,81.79,33676.0
2024-09-09 15:00:00,81.78,81.87,81.72,81.83,48196.0,81.78,81.87,81.72,81.83,48196.0
2024-09-09 15:30:00,81.82,81.84,81.6,81.62,150196.0,81.82,81.84,81.6,81.62,150196.0
2024-09-10 09:30:00,82.17,82.42,81.53,81.65,241139.0,82.17,82.42,81.53,81.65,241139.0
2024-09-10 10:00:00,81.61,81.9,81.22,81.51,115605.0,81.61,81.9,81.22,81.51,115605.0
2024-09-10 10:30:00,81.51,81.58,80.88,81.15,122817.0,81.51,81.58,80.88,81.15,122817.0
2024-09-10 11:00:00,81.16,81.34,80.8,80.99,107944.0,81.16,81.34,80.8,80.99,107944.0
2024-09-10 11:30:00,81.03,81.36,80.98,81.07,140248.0,81.03,81.36,80.98,81.07,140248.0
2024-09-10 12:00:00,81.03,81.2,80.97,81.13,38242.0,81.03,81.2,80.97,81.13,38242.0
2024-09-10 12:30:00,81.13,81.3,81.12,81.21,46520.0,81.13,81.3,81.12,81.21,46520.0
2024-09-10 13:00:00,81.2,81.38,81.2,81.28,47529.0,81.2,81.38,81.2,81.28,47529.0
2024-09-10 13:30:00,81.29,81.6,81.28,81.46,47478.0,81.29,81.6,81.28,81.46,47478.0
2024-09-10 14:00:00,81.48,81.65,81.47,81.63,40402.0,81.48,81.65,81.47,81.63,40402.0
2024-09-10 14:30:00,81.63,81.65,81.5,81.64,35915.0,81.63,81.65,81.5,81.64,35915.0
2024-09-10 15:00:00,81.63,81.93,81.61,81.93,48519.0,81.63,81.93,81.61,81.93,48519.0
2024-09-10 15:30:00,81.92,82.07,81.83,82.05,148484.0,81.92,82.07,81.83,82.05,148484.0
2024-09-11 09:30:00,82.87,84.05,82.6,83.75,371559.0,82.87,84.05,82.6,83.75,371559.0
2024-09-11 10:00:00,83.67,83.67,82.95,82.97,95604.0,83.67,83.67,82.95,82.97,95604.0
2024-09-11 10:30:00,82.95,83.06,82.69,83.06,53732.0,82.95,83.06,82.69,83.06,53732.0
2024-09-11 11:00:00,82.99,83.52,82.96,83.42,60986.0,82.99,83.52,82.96,83.42,60986.0
2024-09-11 11:30:00,83.41,83.98,83.38,83.8,95766.0,83.41,83.98,83.38,83.8,95766.0
2024-09-11 12:00:00,83.77,84.1,83.73,84.05,63876.0,83.77,84.1,83.73,84.05,63876.0
2024-09-11 12:30:00,84.04,84.23,83.89,83.91,88817.0,84.04,84.23,83.89,83.91,88817.0
2024-09-11 13:00:00,83.86,84.12,83.81,84.12,48222.0,83.86,84.12,83.81,84.12,48222.0
2024-09-11 13:30:00,84.11,84.39,84.08,84.17,54717.0,84.11,84.39,84.08,84.17,54717.0
2024-09-11 14:00:00,84.19,84.28,83.96,84.08,31287.0,84.19,84.28,83.96,84.08,31287.0
2024-09-11 14:30:00,84.09,84.2,83.89,83.95,30722.0,84.09,84.2,83.89,83.95,30722.0
2024-09-11 15:00:00,83.94,84.01,83.82,83.94,39671.0,83.94,84.01,83.82,83.94,39671.0
2024-09-11 15:30:00,83.94,84.0,83.85,83.95,188217.0,83.94,84.0,83.85,83.95,188217.0
2024-09-12 09:30:00,83.73,84.07,83.24,83.38,158471.0,83.73,84.07,83.24,83.38,158471.0
2024-09-12 10:00:00,83.37,83.68,83.32,83.5,73991.0,83.37,83.68,83.32,83.5,73991.0
2024-09-12 10:30:00,83.55,83.98,83.4,83.86,45573.0,83.55,83.98,83.4,83.86,45573.0
2024-09-12 11:00:00,83.78,84.06,83.71,83.95,57323.0,83.78,84.06,83.71,83.95,57323.0
2024-09-12 11:30:00,83.92,84.31,83.91,84.26,100917.0,83.92,84.31,83.91,84.26,100917.0
2024-09-12 12:00:00,84.23,84.44,84.13,84.2,36999.0,84.23,84.44,84.13,84.2,36999.0
2024-09-12 12:30:00,84.19,84.37,84.1,84.34,21669.0,84.19,84.37,84.1,84.34,21669.0
2024-09-12 13:00:00,84.34,84.36,84.2,84.22,17720.0,84.34,84.36,84.2,84.22,17720.0
2024-09-12 13:30:00,84.24,84.3,84.16,84.22,19898.0,84.24,84.3,84.16,84.22,19898.0
2024-09-12 14:00:00,84.22,84.3,84.09,84.21,31012.0,84.22,84.3,84.09,84.21,31012.0
2024-09-12 14:30:00,84.2,84.21,83.79,84.0,83251.0,84.2,84.21,83.79,84.0,83251.0
2024-09-12 15:00:00,83.99,84.16,83.99,84.04,43773.0,83.99,84.16,83.99,84.04,43773.0
2024-09-12 15:30:00,84.04,84.14,83.75,84.05,215149.0,84.04,84.14,83.75,84.05,215149.0
2024-09-13 09:30:00,83.88,84.09,83.54,83.93,174829.0,83.88,84.09,83.54,83.93,174829.0
2024-09-13 10:00:00,83.96,84.0,83.74,83.75,60622.0,83.96,84.0,83.74,83.75,60622.0
2024-09-13 10:30:00,83.72,84.07,83.68,83.85,71121.0,83.72,84.07,83.68,83.85,71121.0
2024-09-13 11:00:00,83.84,84.02,83.72,83.86,97359.0,83.84,84.02,83.72,83.86,97359.0
2024-09-13 11:30:00,83.86,83.86,83.58,83.65,81417.0,83.86,83.86,83.58,83.65,81417.0
2024-09-13 12:00:00,83.65,83.65,83.33,83.43,76967.0,83.65,83.65,83.33,83.43,76967.0
2024-09-13 12:30:00,83.41,83.53,83.34,83.5,65231.0,83.41,83.53,83.34,83.5,65231.0
2024-09-13 13:00:00,83.48,83.63,83.47,83.56,43458.0,83.48,83.63,83.47,83.56,43458.0
2024-09-13 13:30:00,83.58,83.74,83.48,83.63,53897.0,83.58,83.74,83.48,83.63,53897.0
2024-09-13 14:00:00,83.59,83.63,83.47,83.54,55459.0,83.59,83.63,83.47,83.54,55459.0
2024-09-13 14:30:00,83.52,83.64,83.48,83.58,86266.0,83.52,83.64,83.48,83.58,86266.0
2024-09-13 15:00:00,83.56,83.6,83.47,83.5,63733.0,83.56,83.6,83.47,83.5,63733.0
2024-09-13 15:30:00,83.5,83.72,83.42,83.65,231091.0,83.5,83.72,83.42,83.65,231091.0
2024-09-16 09:30:00,84.6,85.05,84.32,84.54,225022.0,84.6,85.05,84.32,84.54,225022.0
2024-09-16 10:00:00,84.56,84.56,84.25,84.38,57680.0,84.56,84.56,84.25,84.38,57680.0
2024-09-16 10:30:00,84.38,84.59,84.16,84.47,97937.0,84.38,84.59,84.16,84.47,97937.0
2024-09-16 11:00:00,84.47,84.67,84.31,84.41,52896.0,84.47,84.67,84.31,84.41,52896.0
2024-09-16 11:30:00,84.42,84.44,84.24,84.36,54943.0,84.42,84.44,84.24,84.36,54943.0
2024-09-16 12:00:00,84.36,84.4,84.16,84.26,51806.0,84.36,84.4,84.16,84.26,51806.0
2024-09-16 12:30:00,84.26,84.28,84.06,84.07,25040.0,84.26,84.28,84.06,84.07,25040.0
2024-09-16 13:00:00,84.05,84.07,83.93,83.96,27901.0,84.05,84.07,83.93,83.96,27901.0
2024-09-16 13:30:00,83.95,84.23,83.95,84.17,50938.0,83.95,84.23,83.95,84.17,50938.0
2024-09-16 14:00:00,84.17,84.2,83.96,84.02,38859.0,84.17,84.2,83.96,84.02,38859.0
2024-09-16 14:30:00,84.02,84.08,83.88,83.96,44067.0,84.02,84.08,83.88,83.96,44067.0
2024-09-16 15:00:00,83.95,84.07,83.92,84.02,44995.0,83.95,84.07,83.92,84.02,44995.0
2024-09-16 15:30:00,84.03,84.12,83.92,84.09,191250.0,84.03,84.12,83.92,84.09,191250.0
2024-09-17 09:30:00,85.01,86.74,84.97,86.1,431464.0,85.01,86.74,84.97,86.1,431464.0
2024-09-17 10:00:00,86.1,86.15,85.72,85.73,139515.0,86.1,86.15,85.72,85.73,139515.0
2024-09-17 10:30:00,85.73,85.82,85.55,85.59,100058.0,85.73,85.82,85.55,85.59,100058.0
2024-09-17 11:00:00,85.58,85.74,85.46,85.71,82493.0,85.58,85.74,85.46,85.71,82493.0
2024-09-17 11:30:00,85.73,85.79,85.47,85.78,84084.0,85.73,85.79,85.47,85.78,84084.0
2024-09-17 12:00:00,85.78,85.86,85.44,85.56,63153.0,85.78,85.86,85.44,85.56,63153.0
2024-09-17 12:30:00,85.53,85.53,85.23,85.27,60618.0,85.53,85.53,85.23,85.27,60618.0
2024-09-17 13:00:00,85.28,85.38,85.15,85.33,37809.0,85.28,85.38,85.15,85.33,37809.0
2024-09-17 13:30:00,85.32,85.7,85.24,85.67,40278.0,85.32,85.7,85.24,85.67,40278.0
2024-09-17 14:00:00,85.65,85.7,85.52,85.57,13260.0,85.65,85.7,85.52,85.57,13260.0
2024-09-17 14:30:00,85.58,85.6,85.45,85.48,17743.0,85.58,85.6,85.45,85.48,17743.0
2024-09-17 15:00:00,85.48,85.58,85.35,85.47,37457.0,85.48,85.58,85.35,85.47,37457.0
2024-09-17 15:30:00,85.48,85.5,85.3,85.4,155342.0,85.48,85.5,85.3,85.4,155342.0
2024-09-18 09:30:00,85.61,85.65,85.17,85.37,82660.0,85.61,85.65,85.17,85.37,82660.0
2024-09-18 10:00:00,85.4,85.4,84.85,84.85,69191.0,85.4,85.4,84.85,84.85,69191.0
2024-09-18 10:30:00,84.82,85.0,84.77,84.82,45297.0,84.82,85.0,84.77,84.82,45297.0
2024-09-18 11:00:00,84.82,84.86,84.38,84.42,73485.0,84.82,84.86,84.38,84.42,73485.0
2024-09-18 11:30:00,84.42,84.46,84.24,84.32,83311.0,84.42,84.46,84.24,84.32,83311.0
2024-09-18 12:00:00,84.32,84.63,84.23,84.58,33835.0,84.32,84.63,84.23,84.58,33835.0
2024-09-18 12:30:00,84.56,84.56,84.34,84.42,37297.0,84.56,84.56,84.34,84.42,37297.0
2024-09-18 13:00:00,84.43,84.44,84.2,84.3,51685.0,84.43,84.44,84.2,84.3,51685.0
2024-09-18 13:30:00,84.29,84.77,84.29,84.77,121956.0,84.29,84.77,84.29,84.77,121956.0
2024-09-18 14:00:00,84.72,85.23,84.4,85.14,138418.0,84.72,85.23,84.4,85.14,138418.0
2024-09-18 14:30:00,85.13,85.42,84.71,84.78,112094.0,85.13,85.42,84.71,84.78,112094.0
2024-09-18 15:00:00,84.74,84.92,84.51,84.81,99641.0,84.74,84.92,84.51,84.81,99641.0
2024-09-18 15:30:00,84.81,84.93,84.6,84.66,174973.0,84.81,84.93,84.6,84.66,174973.0
2024-09-19 09:30:00,87.25,87.32,86.03,86.15,292667.0,87.25,87.32,86.03,86.15,292667.0
2024-09-19 10:00:00,86.18,86.55,86.0,86.36,298398.0,86.18,86.55,86.0,86.36,298398.0
2024-09-19 10:30:00,86.34,86.6,86.21,86.21,118424.0,86.34,86.6,86.21,86.21,118424.0
2024-09-19 11:00:00,86.21,86.33,86.03,86.3,84409.0,86.21,86.33,86.03,86.3,84409.0
2024-09-19 11:30:00,86.29,87.08,86.24,86.93,195263.0,86.29,87.08,86.24,86.93,195263.0
2024-09-19 12:00:00,86.94,87.0,86.81,86.97,93950.0,86.94,87.0,86.81,86.97,93950.0
2024-09-19 12:30:00,86.97,87.11,86.88,87.06,85090.0,86.97,87.11,86.88,87.06,85090.0
2024-09-19 13:00:00,87.06,87.6,86.94,87.4,200060.0,87.06,87.6,86.94,87.4,200060.0
2024-09-19 13:30:00,87.4,87.45,87.18,87.27,103585.0,87.4,87.45,87.18,87.27,103585.0
2024-09-19 14:00:00,87.26,87.35,87.17,87.25,88867.0,87.26,87.35,87.17,87.25,88867.0
2024-09-19 14:30:00,87.25,87.33,86.85,87.18,108826.0,87.25,87.33,86.85,87.18,108826.0
2024-09-19 15:00:00,87.15,87.18,86.94,87.06,83150.0,87.15,87.18,86.94,87.06,83150.0
2024-09-19 15:30:00,87.07,87.27,86.91,87.03,299268.0,87.07,87.27,86.91,87.03,299268.0
2024-09-20 09:30:00,87.09,87.58,86.52,87.05,227300.0,87.09,87.58,86.52,87.05,227300.0
2024-09-20 10:00:00,87.08,87.12,86.61,86.74,97861.0,87.08,87.12,86.61,86.74,97861.0
2024-09-20 10:30:00,86.82,86.98,86.5,86.62,110976.0,86.82,86.98,86.5,86.62,110976.0
2024-09-20 11:00:00,86.63,86.63,86.27,86.53,128863.0,86.63,86.63,86.27,86.53,128863.0
2024-09-20 11:30:00,86.51,86.82,86.49,86.77,68989.0,86.51,86.82,86.49,86.77,68989.0
2024-09-20 12:00:00,86.78,86.84,86.69,86.75,31871.0,86.78,86.84,86.69,86.75,31871.0
2024-09-20 12:30:00,86.77,86.77,86.48,86.54,27439.0,86.77,86.77,86.48,86.54,27439.0
2024-09-20 13:00:00,86.56,86.61,86.36,86.5,38117.0,86.56,86.61,86.36,86.5,38117.0
2024-09-20 13:30:00,86.49,86.56,86.44,86.5,36522.0,86.49,86.56,86.44,86.5,36522.0
2024-09-20 14:00:00,86.5,86.57,86.28,86.29,59858.0,86.5,86.57,86.28,86.29,59858.0
2024-09-20 14:30:00,86.29,86.43,86.19,86.39,88508.0,86.29,86.43,86.19,86.39,88508.0
2024-09-20 15:00:00,86.41,86.44,86.26,86.38,85613.0,86.41,86.44,86.26,86.38,85613.0
2024-09-20 15:30:00,86.38,86.49,86.19,86.19,229296.0,86.38,86.49,86.19,86.19,229296.0
2024-09-23 09:30:00,87.07,88.5,87.0,88.23,396409.0,87.07,88.5,87.0,88.23,396409.0
2024-09-23 10:00:00,88.23,89.22,88.12,89.15,309412.0,88.23,89.22,88.12,89.15,309412.0
2024-09-23 10:30:00,89.16,89.65,88.92,89.63,255766.0,89.16,89.65,88.92,89.63,255766.0
2024-09-23 11:00:00,89.65,89.69,88.52,88.64,270355.0,89.65,89.69,88.52,88.64,270355.0
2024-09-23 11:30:00,88.64,88.85,88.41,88.42,121941.0,88.64,88.85,88.41,88.42,121941.0
2024-09-23 12:00:00,88.41,88.49,88.07,88.48,115962.0,88.41,88.49,88.07,88.48,115962.0
2024-09-23 12:30:00,88.49,88.49,88.2,88.47,54764.0,88.49,88.49,88.2,88.47,54764.0
2024-09-23 13:00:00,88.45,88.57,88.39,88.48,41347.0,88.45,88.57,88.39,88.48,41347.0
2024-09-23 13:30:00,88.5,88.65,88.41,88.58,47073.0,88.5,88.65,88.41,88.58,47073.0
2024-09-23 14:00:00,88.57,88.57,88.36,88.48,45985.0,88.57,88.57,88.36,88.48,45985.0
2024-09-23 14:30:00,88.46,88.6,88.38,88.46,65766.0,88.46,88.6,88.38,88.46,65766.0
2024-09-23 15:00:00,88.45,88.61,88.4,88.43,55174.0,88.45,88.61,88.4,88.43,55174.0
2024-09-23 15:30:00,88.42,88.45,88.24,88.29,211956.0,88.42,88.45,88.24,88.29,211956.0
2024-09-24 09:30:00,92.8,93.48,91.67,91.97,1483750.0,92.8,93.48,91.67,91.97,1483750.0
2024-09-24 10:00:00,91.91,92.37,91.62,91.95,445454.0,91.91,92.37,91.62,91.95,445454.0
2024-09-24 10:30:00,91.95,92.85,91.88,92.77,320835.0,91.95,92.85,91.88,92.77,320835.0
2024-09-24 11:00:00,92.74,93.59,92.62,93.52,502570.0,92.74,93.59,92.62,93.52,502570.0
2024-09-24 11:30:00,93.52,93.75,93.3,93.75,268266.0,93.52,93.75,93.3,93.75,268266.0
2024-09-24 12:00:00,93.75,94.03,92.91,92.97,444024.0,93.75,94.03,92.91,92.97,444024.0
2024-09-24 12:30:00,92.97,93.4,92.53,93.34,248299.0,92.97,93.4,92.53,93.34,248299.0
2024-09-24 13:00:00,93.33,93.8,93.3,93.7,138135.0,93.33,93.8,93.3,93.7,138135.0
2024-09-24 13:30:00,93.71,93.97,93.53,93.56,143818.0,93.71,93.97,93.53,93.56,143818.0
2024-09-24 14:00:00,93.55,93.71,93.21,93.51,155195.0,93.55,93.71,93.21,93.51,155195.0
2024-09-24 14:30:00,93.51,94.43,93.29,94.37,272720.0,93.51,94.43,93.29,94.37,272720.0
2024-09-24 15:00:00,94.35,94.89,94.28,94.79,420802.0,94.35,94.89,94.28,94.79,420802.0
2024-09-24 15:30:00,94.8,94.85,94.39,94.8,801873.0,94.8,94.85,94.39,94.8,801873.0
2024-09-25 09:30:00,92.3,93.15,91.83,93.15,668253.0,92.3,93.15,91.83,93.15,668253.0
2024-09-25 10:00:00,93.14,93.83,93.03,93.45,210243.0,93.14,93.83,93.03,93.45,210243.0
2024-09-25 10:30:00,93.43,94.08,93.34,93.99,264950.0,93.43,94.08,93.34,93.99,264950.0
2024-09-25 11:00:00,94.03,94.46,93.96,94.25,190486.0,94.03,94.46,93.96,94.25,190486.0
2024-09-25 11:30:00,94.23,94.41,93.85,94.04,227539.0,94.23,94.41,93.85,94.04,227539.0
2024-09-25 12:00:00,94.05,94.2,93.74,94.06,124008.0,94.05,94.2,93.74,94.06,124008.0
2024-09-25 12:30:00,94.06,94.32,93.86,94.2,111675.0,94.06,94.32,93.86,94.2,111675.0
2024-09-25 13:00:00,94.2,95.48,94.13,94.79,567471.0,94.2,95.48,94.13,94.79,567471.0
2024-09-25 13:30:00,94.75,94.89,94.25,94.67,87382.0,94.75,94.89,94.25,94.67,87382.0
2024-09-25 14:00:00,94.67,94.72,94.4,94.54,87678.0,94.67,94.72,94.4,94.54,87678.0
2024-09-25 14:30:00,94.52,94.6,94.32,94.44,92547.0,94.52,94.6,94.32,94.44,92547.0
2024-09-25 15:00:00,94.41,94.45,93.71,93.97,217286.0,94.41,94.45,93.71,93.97,217286.0
2024-09-25 15:30:00,93.94,94.16,93.76,93.99,304850.0,93.94,94.16,93.76,93.99,304850.0
2024-09-26 09:30:00,101.95,104.84,101.3,102.9,3849077.0,101.95,104.84,101.3,102.9,3849077.0
2024-09-26 10:00:00,102.89,103.3,101.59,101.88,952577.0,102.89,103.3,101.59,101.88,952577.0
2024-09-26 10:30:00,101.88,102.06,100.61,100.9,727031.0,101.88,102.06,100.61,100.9,727031.0
2024-09-26 11:00:00,100.89,101.45,100.34,101.42,554705.0,100.89,101.45,100.34,101.42,554705.0
2024-09-26 11:30:00,101.41,102.26,101.31,102.2,643130.0,101.41,102.26,101.31,102.2,643130.0
2024-09-26 12:00:00,102.19,103.01,101.86,102.44,854994.0,102.19,103.01,101.86,102.44,854994.0
2024-09-26 12:30:00,102.45,102.68,101.22,101.26,420358.0,102.45,102.68,101.22,101.26,420358.0
2024-09-26 13:00:00,101.25,101.47,100.82,101.2,304374.0,101.25,101.47,100.82,101.2,304374.0
2024-09-26 13:30:00,101.21,102.29,101.19,102.25,258869.0,101.21,102.29,101.19,102.25,258869.0
2024-09-26 14:00:00,102.28,102.88,102.13,102.73,266814.0,102.28,102.88,102.13,102.73,266814.0
2024-09-26 14:30:00,102.71,103.1,102.69,102.74,319115.0,102.71,103.1,102.69,102.74,319115.0
2024-09-26 15:00:00,102.72,102.8,102.35,102.58,342358.0,102.72,102.8,102.35,102.58,342358.0
2024-09-26 15:30:00,102.58,102.61,102.16,102.57,663770.0,102.58,102.61,102.16,102.57,663770.0
2024-09-27 09:30:00,104.16,107.28,103.07,106.99,2087532.0,104.16,107.28,103.07,106.99,2087532.0
2024-09-27 10:00:00,106.97,107.67,106.43,106.5,1258288.0,106.97,107.67,106.43,106.5,1258288.0
2024-09-27 10:30:00,106.48,106.58,105.28,105.44,551616.0,106.48,106.58,105.28,105.44,551616.0
2024-09-27 11:00:00,105.4,106.33,105.29,105.32,351234.0,105.4,106.33,105.29,105.32,351234.0
2024-09-27 11:30:00,105.29,105.31,104.66,105.12,438776.0,105.29,105.31,104.66,105.12,438776.0
2024-09-27 12:00:00,105.09,105.6,104.89,105.54,221878.0,105.09,105.6,104.89,105.54,221878.0
2024-09-27 12:30:00,105.55,105.76,105.34,105.69,136506.0,105.55,105.76,105.34,105.69,136506.0
2024-09-27 13:00:00,105.71,105.75,105.13,105.3,134913.0,105.71,105.75,105.13,105.3,134913.0
2024-09-27 13:30:00,105.31,105.91,104.88,105.91,171832.0,105.31,105.91,104.88,105.91,171832.0
2024-09-27 14:00:00,105.89,105.97,105.38,105.38,169311.0,105.89,105.97,105.38,105.38,169311.0
2024-09-27 14:30:00,105.39,105.64,105.2,105.55,152691.0,105.39,105.64,105.2,105.55,152691.0
2024-09-27 15:00:00,105.53,105.6,105.15,105.25,135328.0,105.53,105.6,105.15,105.25,135328.0
2024-09-27 15:30:00,105.25,105.47,105.11,105.17,348435.0,105.25,105.47,105.11,105.17,348435.0
2024-09-30 09:30:00,109.27,111.05,108.16,110.39,2683807.0,109.27,111.05,108.16,110.39,2683807.0
2024-09-30 10:00:00,110.33,110.8,108.68,108.96,763095.0,110.33,110.8,108.68,108.96,763095.0
2024-09-30 10:30:00,108.93,109.22,107.02,107.03,631411.0,108.93,109.22,107.02,107.03,631411.0
2024-09-30 11:00:00,107.02,107.96,106.33,106.59,788891.0,107.02,107.96,106.33,106.59,788891.0
2024-09-30 11:30:00,106.55,106.75,105.37,105.58,713759.0,106.55,106.75,105.37,105.58,713759.0
2024-09-30 12:00:00,105.59,106.44,105.53,105.87,262164.0,105.59,106.44,105.53,105.87,262164.0
2024-09-30 12:30:00,105.87,106.5,105.53,106.22,180907.0,105.87,106.5,105.53,106.22,180907.0
2024-09-30 13:00:00,106.24,106.31,105.66,105.7,204089.0,106.24,106.31,105.66,105.7,204089.0
2024-09-30 13:30:00,105.7,106.68,105.62,106.58,202869.0,105.7,106.68,105.62,106.58,202869.0
2024-09-30 14:00:00,106.53,106.65,105.75,106.01,327420.0,106.53,106.65,105.75,106.01,327420.0
2024-09-30 14:30:00,106.02,106.2,105.83,105.93,148403.0,106.02,106.2,105.83,105.93,148403.0
2024-09-30 15:00:00,105.93,105.93,105.1,105.43,260917.0,105.93,105.93,105.1,105.43,260917.0
2024-09-30 15:30:00,105.4,106.0,104.84,105.29,603174.0,105.4,106.0,104.84,105.29,603174.0
2024-10-01 09:30:00,105.75,106.58,104.81,106.02,695799.0,105.75,106.58,104.81,106.02,695799.0
2024-10-01 10:00:00,106.02,107.13,104.95,105.18,372620.0,106.02,107.13,104.95,105.18,372620.0
2024-10-01 10:30:00,105.2,107.02,104.96,106.59,252051.0,105.2,107.02,104.96,106.59,252051.0
2024-10-01 11:00:00,106.59,106.84,105.94,106.63,161884.0,106.59,106.84,105.94,106.63,161884.0
2024-10-01 11:30:00,106.65,107.93,106.6,107.47,321920.0,106.65,107.93,106.6,107.47,321920.0
2024-10-01 12:00:00,107.49,108.45,107.44,108.03,362766.0,107.49,108.45,107.44,108.03,362766.0
2024-10-01 12:30:00,108.03,108.07,106.94,107.56,237381.0,108.03,108.07,106.94,107.56,237381.0
2024-10-01 13:00:00,107.56,107.7,106.94,107.49,121145.0,107.56,107.7,106.94,107.49,121145.0
2024-10-01 13:30:00,107.47,108.79,107.43,108.58,190800.0,107.47,108.79,107.43,108.58,190800.0
2024-10-01 14:00:00,108.67,109.9,108.57,109.58,397981.0,108.67,109.9,108.57,109.58,397981.0
2024-10-01 14:30:00,109.59,109.95,109.45,109.75,239073.0,109.59,109.95,109.45,109.75,239073.0
2024-10-01 15:00:00,109.73,110.24,109.67,109.95,383737.0,109.73,110.24,109.67,109.95,383737.0
2024-10-01 15:30:00,109.94,110.4,109.62,110.28,588699.0,109.94,110.4,109.62,110.28,588699.0
2024-10-02 09:30:00,115.99,116.25,112.88,113.04,2322864.0,115.99,116.25,112.88,113.04,2322864.0
2024-10-02 10:00:00,113.05,114.64,112.14,112.68,1041920.0,113.05,114.64,112.14,112.68,1041920.0
2024-10-02 10:30:00,112.7,113.95,112.6,112.69,523894.0,112.7,113.95,112.6,112.69,523894.0
2024-10-02 11:00:00,112.71,113.75,112.59,112.86,378680.0,112.71,113.75,112.59,112.86,378680.0
2024-10-02 11:30:00,112.82,113.36,112.18,113.13,406286.0,112.82,113.36,112.18,113.13,406286.0
2024-10-02 12:00:00,113.11,113.99,113.05,113.57,453209.0,113.11,113.99,113.05,113.57,453209.0
2024-10-02 12:30:00,113.54,114.12,113.32,113.61,528365.0,113.54,114.12,113.32,113.61,528365.0
2024-10-02 13:00:00,113.59,113.74,112.91,113.6,192408.0,113.59,113.74,112.91,113.6,192408.0
2024-10-02 13:30:00,113.58,114.0,112.82,113.86,208753.0,113.58,114.0,112.82,113.86,208753.0
2024-10-02 14:00:00,113.83,114.21,113.56,114.02,396541.0,113.83,114.21,113.56,114.02,396541.0
2024-10-02 14:30:00,114.02,114.47,113.46,114.38,368538.0,114.02,114.47,113.46,114.38,368538.0
2024-10-02 15:00:00,114.37,114.82,113.95,114.78,480572.0,114.37,114.82,113.95,114.78,480572.0
2024-10-02 15:30:00,114.79,115.19,114.67,115.13,1017320.0,114.79,115.19,114.67,115.13,1017320.0
2024-10-03 09:30:00,108.61,111.24,107.67,110.4,1193312.0,108.61,111.24,107.67,110.4,1193312.0
2024-10-03 10:00:00,110.3,110.75,109.7,110.47,727239.0,110.3,110.75,109.7,110.47,727239.0
2024-10-03 10:30:00,110.45,110.47,109.1,109.24,333823.0,110.45,110.47,109.1,109.24,333823.0
2024-10-03 11:00:00,109.31,110.29,109.15,110.15,238577.0,109.31,110.29,109.15,110.15,238577.0
2024-10-03 11:30:00,110.14,110.4,109.79,109.89,196774.0,110.14,110.4,109.79,109.89,196774.0
2024-10-03 12:00:00,109.87,110.42,109.87,110.34,247499.0,109.87,110.42,109.87,110.34,247499.0
2024-10-03 12:30:00,110.33,110.83,109.83,109.91,206020.0,110.33,110.83,109.83,109.91,206020.0
2024-10-03 13:00:00,109.99,110.25,109.76,110.05,120485.0,109.99,110.25,109.76,110.05,120485.0
2024-10-03 13:30:00,110.02,110.15,109.7,109.93,154324.0,110.02,110.15,109.7,109.93,154324.0
2024-10-03 14:00:00,109.95,110.2,109.85,109.94,133884.0,109.95,110.2,109.85,109.94,133884.0
2024-10-03 14:30:00,109.93,110.17,109.8,109.88,225451.0,109.93,110.17,109.8,109.88,225451.0
2024-10-03 15:00:00,109.86,109.95,109.66,109.76,170714.0,109.86,109.95,109.66,109.76,170714.0
2024-10-03 15:30:00,109.74,109.8,109.15,109.24,556250.0,109.74,109.8,109.15,109.24,556250.0
2024-10-04 09:30:00,111.42,111.62,109.55,110.16,907074.0,111.42,111.62,109.55,110.16,907074.0
2024-10-04 10:00:00,110.17,111.27,109.84,110.62,549270.0,110.17,111.27,109.84,110.62,549270.0
2024-10-04 10:30:00,110.62,110.69,109.83,109.98,228063.0,110.62,110.69,109.83,109.98,228063.0
2024-10-04 11:00:00,109.96,110.37,109.26,110.2,299095.0,109.96,110.37,109.26,110.2,299095.0
2024-10-04 11:30:00,110.18,110.81,110.11,110.62,221215.0,110.18,110.81,110.11,110.62,221215.0
2024-10-04 12:00:00,110.63,110.68,110.24,110.38,92700.0,110.63,110.68,110.24,110.38,92700.0
2024-10-04 12:30:00,110.39,110.53,110.12,110.34,134819.0,110.39,110.53,110.12,110.34,134819.0
2024-10-04 13:00:00,110.31,110.5,110.06,110.4,167438.0,110.31,110.5,110.06,110.4,167438.0
2024-10-04 13:30:00,110.41,110.55,110.18,110.27,164241.0,110.41,110.55,110.18,110.27,164241.0
2024-10-04 14:00:00,110.27,110.63,110.24,110.51,198780.0,110.27,110.63,110.24,110.51,198780.0
2024-10-04 14:30:00,110.48,110.64,110.39,110.53,132003.0,110.48,110.64,110.39,110.53,132003.0
2024-10-04 15:00:00,110.52,110.52,110.14,110.36,185724.0,110.52,110.52,110.14,110.36,185724.0
2024-10-04 15:30:00,110.36,110.62,110.21,110.44,593118.0,110.36,110.62,110.21,110.44,593118.0
2024-10-07 09:30:00,113.31,114.59,112.3,114.16,1483549.0,113.31,114.59,112.3,114.16,1483549.0
2024-10-07 10:00:00,114.21,114.37,112.71,112.97,790812.0,114.21,114.37,112.71,112.97,790812.0
2024-10-07 10:30:00,112.96,113.06,110.48,110.51,722527.0,112.96,113.06,110.48,110.51,722527.0
2024-10-07 11:00:00,110.52,111.65,109.59,111.61,944976.0,110.52,111.65,109.59,111.61,944976.0
2024-10-07 11:30:00,111.63,112.25,111.17,111.88,295419.0,111.63,112.25,111.17,111.88,295419.0
2024-10-07 12:00:00,111.89,112.46,111.75,111.82,433781.0,111.89,112.46,111.75,111.82,433781.0
2024-10-07 12:30:00,111.84,112.35,111.76,112.27,112681.0,111.84,112.35,111.76,112.27,112681.0
2024-10-07 13:00:00,112.27,112.99,111.84,112.95,152933.0,112.27,112.99,111.84,112.95,152933.0
2024-10-07 13:30:00,112.87,113.55,112.84,113.27,172704.0,112.87,113.55,112.84,113.27,172704.0
2024-10-07 14:00:00,113.25,113.75,113.18,113.32,171144.0,113.25,113.75,113.18,113.32,171144.0
2024-10-07 14:30:00,113.34,113.62,112.76,113.1,258896.0,113.34,113.62,112.76,113.1,258896.0
2024-10-07 15:00:00,113.1,113.99,112.83,113.97,252170.0,113.1,113.99,112.83,113.97,252170.0
2024-10-07 15:30:00,113.98,114.99,113.89,114.48,899613.0,113.98,114.99,113.89,114.48,899613.0
2024-10-08 09:30:00,106.36,106.81,104.8,105.65,1536166.0,106.36,106.81,104.8,105.65,1536166.0
2024-10-08 10:00:00,105.63,106.48,105.14,106.32,495379.0,105.63,106.48,105.14,106.32,495379.0
2024-10-08 10:30:00,106.34,107.82,106.26,107.69,442485.0,106.34,107.82,106.26,107.69,442485.0
2024-10-08 11:00:00,107.7,107.75,106.51,106.57,325766.0,107.7,107.75,106.51,106.57,325766.0
2024-10-08 11:30:00,106.59,107.72,106.59,107.72,187960.0,106.59,107.72,106.59,107.72,187960.0
2024-10-08 12:00:00,107.71,107.77,106.4,106.65,174887.0,107.71,107.77,106.4,106.65,174887.0
2024-10-08 12:30:00,106.64,106.91,106.26,106.91,176406.0,106.64,106.91,106.26,106.91,176406.0
2024-10-08 13:00:00,106.9,107.0,106.49,106.64,182752.0,106.9,107.0,106.49,106.64,182752.0
2024-10-08 13:30:00,106.62,106.86,105.86,105.86,267652.0,106.62,106.86,105.86,105.86,267652.0
2024-10-08 14:00:00,105.85,106.06,105.56,105.84,251995.0,105.85,106.06,105.56,105.84,251995.0
2024-10-08 14:30:00,105.83,106.03,105.63,105.64,191233.0,105.83,106.03,105.63,105.64,191233.0
2024-10-08 15:00:00,105.64,105.65,104.94,105.15,444142.0,105.64,105.65,104.94,105.15,444142.0
2024-10-08 15:30:00,105.13,106.07,104.99,106.07,829665.0,105.13,106.07,104.99,106.07,829665.0
2024-10-09 09:30:00,102.19,104.45,102.02,103.7,1240586.0,102.19,104.45,102.02,103.7,1240586.0
2024-10-09 10:00:00,103.71,103.96,102.91,103.53,473401.0,103.71,103.96,102.91,103.53,473401.0
2024-10-09 10:30:00,103.53,103.64,102.36,103.59,423119.0,103.53,103.64,102.36,103.59,423119.0
2024-10-09 11:00:00,103.58,104.59,103.38,103.91,453061.0,103.58,104.59,103.38,103.91,453061.0
2024-10-09 11:30:00,103.92,104.96,103.88,104.85,192322.0,103.92,104.96,103.88,104.85,192322.0
2024-10-09 12:00:00,104.85,105.12,104.19,105.03,234876.0,104.85,105.12,104.19,105.03,234876.0
2024-10-09 12:30:00,105.05,105.18,104.75,104.94,121667.0,105.05,105.18,104.75,104.94,121667.0
2024-10-09 13:00:00,104.92,105.14,104.5,104.64,76054.0,104.92,105.14,104.5,104.64,76054.0
2024-10-09 13:30:00,104.64,104.91,104.56,104.8,68446.0,104.64,104.91,104.56,104.8,68446.0
2024-10-09 14:00:00,104.82,105.22,104.57,105.14,111930.0,104.82,105.22,104.57,105.14,111930.0
2024-10-09 14:30:00,105.12,105.13,104.54,104.57,87005.0,105.12,105.13,104.54,104.57,87005.0
2024-10-09 15:00:00,104.56,104.69,104.47,104.58,100325.0,104.56,104.69,104.47,104.58,100325.0
2024-10-09 15:30:00,104.58,104.87,103.99,104.06,306645.0,104.58,104.87,103.99,104.06,306645.0
2024-10-10 09:30:00,104.44,104.79,102.6,103.62,540780.0,104.44,104.79,102.6,103.62,540780.0
2024-10-10 10:00:00,103.6,104.16,103.5,103.85,202785.0,103.6,104.16,103.5,103.85,202785.0
2024-10-10 10:30:00,103.81,104.34,103.6,104.15,197109.0,103.81,104.34,103.6,104.15,197109.0
2024-10-10 11:00:00,104.15,105.07,103.94,104.4,166277.0,104.15,105.07,103.94,104.4,166277.0
2024-10-10 11:30:00,104.41,105.32,104.3,105.23,134232.0,104.41,105.32,104.3,105.23,134232.0
2024-10-10 12:00:00,105.23,105.26,104.75,104.79,104299.0,105.23,105.26,104.75,104.79,104299.0
2024-10-10 12:30:00,104.79,105.0,104.5,104.63,71472.0,104.79,105.0,104.5,104.63,71472.0
2024-10-10 13:00:00,104.63,105.22,104.41,105.12,69702.0,104.63,105.22,104.41,105.12,69702.0
2024-10-10 13:30:00,105.12,105.41,105.05,105.29,93468.0,105.12,105.41,105.05,105.29,93468.0
2024-10-10 14:00:00,105.29,105.35,104.66,104.67,88813.0,105.29,105.35,104.66,104.67,88813.0
2024-10-10 14:30:00,104.71,104.74,104.41,104.59,88734.0,104.71,104.74,104.41,104.59,88734.0
2024-10-10 15:00:00,104.55,104.63,104.21,104.28,115823.0,104.55,104.63,104.21,104.28,115823.0
2024-10-10 15:30:00,104.26,104.36,104.03,104.05,268171.0,104.26,104.36,104.03,104.05,268171.0
2024-10-11 09:30:00,102.65,103.6,101.71,103.28,494966.0,102.65,103.6,101.71,103.28,494966.0
2024-10-11 10:00:00,103.28,104.07,103.27,103.71,187750.0,103.28,104.07,103.27,103.71,187750.0
2024-10-11 10:30:00,103.72,103.85,103.35,103.49,147950.0,103.72,103.85,103.35,103.49,147950.0
2024-10-11 11:00:00,103.49,104.73,103.43,104.64,223708.0,103.49,104.73,103.43,104.64,223708.0
2024-10-11 11:30:00,104.64,105.33,104.32,104.49,237533.0,104.64,105.33,104.32,104.49,237533.0
2024-10-11 12:00:00,104.45,104.78,104.37,104.69,118633.0,104.45,104.78,104.37,104.69,118633.0
2024-10-11 12:30:00,104.69,104.74,104.09,104.21,161856.0,104.69,104.74,104.09,104.21,161856.0
2024-10-11 13:00:00,104.21,104.69,104.17,104.5,108578.0,104.21,104.69,104.17,104.5,108578.0
2024-10-11 13:30:00,104.51,104.56,104.35,104.51,63679.0,104.51,104.56,104.35,104.51,63679.0
2024-10-11 14:00:00,104.51,104.75,104.46,104.56,68242.0,104.51,104.75,104.46,104.56,68242.0
2024-10-11 14:30:00,104.55,104.64,104.36,104.47,84331.0,104.55,104.64,104.36,104.47,84331.0
2024-10-11 15:00:00,104.44,104.53,104.31,104.41,78032.0,104.44,104.53,104.31,104.41,78032.0
2024-10-11 15:30:00,104.41,104.43,103.71,103.82,403611.0,104.41,104.43,103.71,103.82,403611.0
2024-10-14 09:30:00,100.92,101.12,98.68,100.49,1830458.0,100.92,101.12,98.68,100.49,1830458.0
2024-10-14 10:00:00,100.52,100.9,99.33,99.78,592558.0,100.52,100.9,99.33,99.78,592558.0
2024-10-14 10:30:00,99.81,99.87,99.0,99.58,576244.0,99.81,99.87,99.0,99.58,576244.0
2024-10-14 11:00:00,99.56,100.1,99.35,99.44,419360.0,99.56,100.1,99.35,99.44,419360.0
2024-10-14 11:30:00,99.44,99.89,99.21,99.89,211132.0,99.44,99.89,99.21,99.89,211132.0
2024-10-14 12:00:00,99.86,99.95,99.48,99.61,168018.0,99.86,99.95,99.48,99.61,168018.0
2024-10-14 12:30:00,99.62,99.68,99.33,99.56,137207.0,99.62,99.68,99.33,99.56,137207.0
2024-10-14 13:00:00,99.55,99.64,99.34,99.39,134679.0,99.55,99.64,99.34,99.39,134679.0
2024-10-14 13:30:00,99.4,99.63,99.27,99.52,173176.0,99.4,99.63,99.27,99.52,173176.0
2024-10-14 14:00:00,99.52,99.57,99.3,99.42,141585.0,99.52,99.57,99.3,99.42,141585.0
2024-10-14 14:30:00,99.42,99.53,99.15,99.18,179952.0,99.42,99.53,99.15,99.18,179952.0
2024-10-14 15:00:00,99.17,99.37,98.97,99.01,320984.0,99.17,99.37,98.97,99.01,320984.0
2024-10-14 15:30:00,99.01,99.22,98.98,99.11,552324.0,99.01,99.22,98.98,99.11,552324.0
2024-10-15 09:30:00,96.47,97.47,96.12,96.89,975532.0,96.47,97.47,96.12,96.89,975532.0
2024-10-15 10:00:00,96.88,97.1,95.91,96.0,496856.0,96.88,97.1,95.91,96.0,496856.0
2024-10-15 10:30:00,96.03,96.48,95.6,96.14,536850.0,96.03,96.48,95.6,96.14,536850.0
2024-10-15 11:00:00,96.13,96.22,95.46,95.59,291958.0,96.13,96.22,95.46,95.59,291958.0
2024-10-15 11:30:00,95.59,95.8,94.84,94.98,495710.0,95.59,95.8,94.84,94.98,495710.0
2024-10-15 12:00:00,94.99,95.08,94.34,94.42,575409.0,94.99,95.08,94.34,94.42,575409.0
2024-10-15 12:30:00,94.42,94.95,94.33,94.88,288507.0,94.42,94.95,94.33,94.88,288507.0
2024-10-15 13:00:00,94.88,95.13,94.8,94.85,136012.0,94.88,95.13,94.8,94.85,136012.0
2024-10-15 13:30:00,94.87,94.99,94.75,94.82,158009.0,94.87,94.99,94.75,94.82,158009.0
2024-10-15 14:00:00,94.83,94.84,94.35,94.45,160376.0,94.83,94.84,94.35,94.45,160376.0
2024-10-15 14:30:00,94.46,94.48,94.0,94.07,365569.0,94.46,94.48,94.0,94.07,365569.0
2024-10-15 15:00:00,94.09,94.3,93.92,94.28,343571.0,94.09,94.3,93.92,94.28,343571.0
2024-10-15 15:30:00,94.3,94.37,93.88,93.95,740610.0,94.3,94.37,93.88,93.95,740610.0
2024-10-16 09:30:00,94.38,95.5,94.15,95.47,531516.0,94.38,95.5,94.15,95.47,531516.0
2024-10-16 10:00:00,95.47,95.78,95.07,95.65,331858.0,95.47,95.78,95.07,95.65,331858.0
2024-10-16 10:30:00,95.67,96.08,95.38,96.06,278701.0,95.67,96.08,95.38,96.06,278701.0
2024-10-16 11:00:00,96.06,96.06,95.5,95.98,154440.0,96.06,96.06,95.5,95.98,154440.0
2024-10-16 11:30:00,95.95,96.19,95.68,95.72,211660.0,95.95,96.19,95.68,95.72,211660.0
2024-10-16 12:00:00,95.69,95.77,95.52,95.61,95678.0,95.69,95.77,95.52,95.61,95678.0
2024-10-16 12:30:00,95.62,95.69,95.38,95.68,111543.0,95.62,95.69,95.38,95.68,111543.0
2024-10-16 13:00:00,95.68,96.09,95.6,96.06,144319.0,95.68,96.09,95.6,96.06,144319.0
2024-10-16 13:30:00,96.03,96.44,95.74,95.86,297516.0,96.03,96.44,95.74,95.86,297516.0
2024-10-16 14:00:00,95.81,96.04,95.64,95.88,121915.0,95.81,96.04,95.64,95.88,121915.0
2024-10-16 14:30:00,95.88,95.96,95.78,95.83,85301.0,95.88,95.96,95.78,95.83,85301.0
2024-10-16 15:00:00,95.82,95.82,95.37,95.45,93081.0,95.82,95.82,95.37,95.45,93081.0
2024-10-16 15:30:00,95.43,95.58,95.05,95.26,386496.0,95.43,95.58,95.05,95.26,386496.0
2024-10-17 09:30:00,93.15,93.29,92.15,92.23,643921.0,93.15,93.29,92.15,92.23,643921.0
2024-10-17 10:00:00,92.22,92.5,91.98,92.23,483195.0,92.22,92.5,91.98,92.23,483195.0
2024-10-17 10:30:00,92.23,92.55,92.15,92.27,298944.0,92.23,92.55,92.15,92.27,298944.0
2024-10-17 11:00:00,92.27,92.27,91.75,92.11,302189.0,92.27,92.27,91.75,92.11,302189.0
2024-10-17 11:30:00,92.13,92.21,91.74,91.91,168045.0,92.13,92.21,91.74,91.91,168045.0
2024-10-17 12:00:00,91.91,92.0,91.8,91.87,129192.0,91.91,92.0,91.8,91.87,129192.0
2024-10-17 12:30:00,91.91,92.24,91.78,92.11,143282.0,91.91,92.24,91.78,92.11,143282.0
2024-10-17 13:00:00,92.11,92.16,91.82,91.86,114369.0,92.11,92.16,91.82,91.86,114369.0
2024-10-17 13:30:00,91.87,92.11,91.78,92.05,140869.0,91.87,92.11,91.78,92.05,140869.0
2024-10-17 14:00:00,92.04,92.05,91.69,91.79,204243.0,92.04,92.05,91.69,91.79,204243.0
2024-10-17 14:30:00,91.8,91.98,91.7,91.87,132100.0,91.8,91.98,91.7,91.87,132100.0
2024-10-17 15:00:00,91.89,91.95,91.77,91.91,109427.0,91.89,91.95,91.77,91.91,109427.0
2024-10-17 15:30:00,91.92,92.3,91.86,92.11,558727.0,91.92,92.3,91.86,92.11,558727.0
2024-10-18 09:30:00,95.89,95.95,94.46,94.96,648357.0,95.89,95.95,94.46,94.96,648357.0
2024-10-18 10:00:00,94.96,95.25,94.77,94.91,242455.0,94.96,95.25,94.77,94.91,242455.0
2024-10-18 10:30:00,94.91,95.1,94.29,94.59,209068.0,94.91,95.1,94.29,94.59,209068.0
2024-10-18 11:00:00,94.61,94.69,94.1,94.26,214983.0,94.61,94.69,94.1,94.26,214983.0
2024-10-18 11:30:00,94.29,94.35,94.04,94.09,133893.0,94.29,94.35,94.04,94.09,133893.0
2024-10-18 12:00:00,94.07,94.65,94.07,94.55,116501.0,94.07,94.65,94.07,94.55,116501.0
2024-10-18 12:30:00,94.55,94.58,94.25,94.29,71403.0,94.55,94.58,94.25,94.29,71403.0
2024-10-18 13:00:00,94.29,94.56,94.26,94.42,66238.0,94.29,94.56,94.26,94.42,66238.0
2024-10-18 13:30:00,94.44,94.73,94.43,94.68,102991.0,94.44,94.73,94.43,94.68,102991.0
2024-10-18 14:00:00,94.67,94.79,94.61,94.63,115517.0,94.67,94.79,94.61,94.63,115517.0
2024-10-18 14:30:00,94.64,94.7,94.45,94.53,152749.0,94.64,94.7,94.45,94.53,152749.0
2024-10-18 15:00:00,94.53,94.64,94.45,94.61,144141.0,94.53,94.64,94.45,94.61,144141.0
2024-10-18 15:30:00,94.59,94.63,94.34,94.39,352509.0,94.59,94.63,94.34,94.39,352509.0
2024-10-21 09:30:00,92.89,93.36,92.08,92.18,656157.0,92.89,93.36,92.08,92.18,656157.0
2024-10-21 10:00:00,92.16,92.46,91.84,91.95,388227.0,92.16,92.46,91.84,91.95,388227.0
2024-10-21 10:30:00,91.96,92.04,91.67,91.87,341546.0,91.96,92.04,91.67,91.87,341546.0
2024-10-21 11:00:00,91.89,91.89,91.41,91.42,266455.0,91.89,91.89,91.41,91.42,266455.0
2024-10-21 11:30:00,91.41,91.72,91.36,91.59,183061.0,91.41,91.72,91.36,91.59,183061.0
2024-10-21 12:00:00,91.58,91.6,91.12,91.3,232059.0,91.58,91.6,91.12,91.3,232059.0
2024-10-21 12:30:00,91.3,91.58,91.29,91.56,123084.0,91.3,91.58,91.29,91.56,123084.0
2024-10-21 13:00:00,91.56,91.58,91.19,91.29,133219.0,91.56,91.58,91.19,91.29,133219.0
2024-10-21 13:30:00,91.29,91.41,91.24,91.33,70590.0,91.29,91.41,91.24,91.33,70590.0
2024-10-21 14:00:00,91.33,91.34,91.15,91.17,148432.0,91.33,91.34,91.15,91.17,148432.0
2024-10-21 14:30:00,91.17,91.34,91.14,91.27,96397.0,91.17,91.34,91.14,91.27,96397.0
2024-10-21 15:00:00,91.28,91.58,91.24,91.56,123088.0,91.28,91.58,91.24,91.56,123088.0
2024-10-21 15:30:00,91.56,91.72,91.43,91.63,484594.0,91.56,91.72,91.43,91.63,484594.0
2024-10-22 09:30:00,90.85,91.26,90.24,91.13,540617.0,90.85,91.26,90.24,91.13,540617.0
2024-10-22 10:00:00,91.11,92.36,91.11,92.11,511815.0,91.11,92.36,91.11,92.11,511815.0
2024-10-22 10:30:00,92.13,92.91,92.13,92.42,319402.0,92.13,92.91,92.13,92.42,319402.0
2024-10-22 11:00:00,92.42,92.43,91.81,91.89,163596.0,92.42,92.43,91.81,91.89,163596.0
2024-10-22 11:30:00,91.9,92.14,91.72,91.96,146374.0,91.9,92.14,91.72,91.96,146374.0
2024-10-22 12:00:00,91.95,91.96,91.7,91.83,79996.0,91.95,91.96,91.7,91.83,79996.0
2024-10-22 12:30:00,91.82,91.98,91.72,91.94,69011.0,91.82,91.98,91.72,91.94,69011.0
2024-10-22 13:00:00,91.95,92.02,91.68,91.84,139242.0,91.95,92.02,91.68,91.84,139242.0
2024-10-22 13:30:00,91.85,91.91,91.71,91.76,56254.0,91.85,91.91,91.71,91.76,56254.0
2024-10-22 14:00:00,91.74,91.91,91.7,91.9,52055.0,91.74,91.91,91.7,91.9,52055.0
2024-10-22 14:30:00,91.89,91.92,91.82,91.86,57597.0,91.89,91.92,91.82,91.86,57597.0
2024-10-22 15:00:00,91.84,91.9,91.77,91.85,76041.0,91.84,91.9,91.77,91.85,76041.0
2024-10-22 15:30:00,91.87,92.01,91.62,91.97,272953.0,91.87,92.01,91.62,91.97,272953.0
2024-10-23 09:30:00,91.28,91.49,90.22,90.57,545648.0,91.28,91.49,90.22,90.57,545648.0
2024-10-23 10:00:00,90.58,90.68,90.21,90.51,398817.0,90.58,90.68,90.21,90.51,398817.0
2024-10-23 10:30:00,90.48,90.51,89.86,90.1,446130.0,90.48,90.51,89.86,90.1,446130.0
2024-10-23 11:00:00,90.12,90.3,89.91,90.11,202047.0,90.12,90.3,89.91,90.11,202047.0
2024-10-23 11:30:00,90.11,90.45,90.08,90.43,106569.0,90.11,90.45,90.08,90.43,106569.0
2024-10-23 12:00:00,90.42,90.71,90.25,90.59,131891.0,90.42,90.71,90.25,90.59,131891.0
2024-10-23 12:30:00,90.59,90.61,90.42,90.49,81226.0,90.59,90.61,90.42,90.49,81226.0
2024-10-23 13:00:00,90.49,90.5,90.12,90.23,86833.0,90.49,90.5,90.12,90.23,86833.0
2024-10-23 13:30:00,90.22,90.22,89.96,90.0,76886.0,90.22,90.22,89.96,90.0,76886.0
2024-10-23 14:00:00,89.99,90.03,89.85,89.92,104978.0,89.99,90.03,89.85,89.92,104978.0
2024-10-23 14:30:00,89.9,90.0,89.79,89.88,118940.0,89.9,90.0,89.79,89.88,118940.0
2024-10-23 15:00:00,89.88,89.99,89.73,89.94,169262.0,89.88,89.99,89.73,89.94,169262.0
2024-10-23 15:30:00,89.93,90.11,89.89,89.92,307886.0,89.93,90.11,89.89,89.92,307886.0
2024-10-24 09:30:00,89.34,89.87,88.68,88.84,328668.0,89.34,89.87,88.68,88.84,328668.0
2024-10-24 10:00:00,88.85,89.04,88.66,88.85,218774.0,88.85,89.04,88.66,88.85,218774.0
2024-10-24 10:30:00,88.84,88.88,88.58,88.78,137988.0,88.84,88.88,88.58,88.78,137988.0
2024-10-24 11:00:00,88.78,89.16,88.77,89.1,98827.0,88.78,89.16,88.77,89.1,98827.0
2024-10-24 11:30:00,89.07,89.26,88.91,89.25,102965.0,89.07,89.26,88.91,89.25,102965.0
2024-10-24 12:00:00,89.25,89.25,88.8,88.98,72671.0,89.25,89.25,88.8,88.98,72671.0
2024-10-24 12:30:00,88.98,89.18,88.9,88.91,57358.0,88.98,89.18,88.9,88.91,57358.0
2024-10-24 13:00:00,88.91,89.1,88.88,89.08,82247.0,88.91,89.1,88.88,89.08,82247.0
2024-10-24 13:30:00,89.1,89.35,89.09,89.23,75702.0,89.1,89.35,89.09,89.23,75702.0
2024-10-24 14:00:00,89.21,89.35,89.16,89.28,52381.0,89.21,89.35,89.16,89.28,52381.0
2024-10-24 14:30:00,89.26,89.32,89.21,89.23,68206.0,89.26,89.32,89.21,89.23,68206.0
2024-10-24 15:00:00,89.23,89.3,89.18,89.25,54439.0,89.23,89.3,89.18,89.25,54439.0
2024-10-24 15:30:00,89.25,89.64,89.25,89.48,310476.0,89.25,89.64,89.25,89.48,310476.0
2024-10-25 09:30:00,90.03,90.2,89.6,89.82,256713.0,90.03,90.2,89.6,89.82,256713.0
2024-10-25 10:00:00,89.86,90.92,89.83,90.82,308196.0,89.86,90.92,89.83,90.82,308196.0
2024-10-25 10:30:00,90.78,90.86,90.2,90.39,182445.0,90.78,90.86,90.2,90.39,182445.0
2024-10-25 11:00:00,90.4,90.53,90.12,90.13,149749.0,90.4,90.53,90.12,90.13,149749.0
2024-10-25 11:30:00,90.15,90.5,90.08,90.43,126582.0,90.15,90.5,90.08,90.43,126582.0
2024-10-25 12:00:00,90.38,90.45,90.29,90.39,85072.0,90.38,90.45,90.29,90.39,85072.0
2024-10-25 12:30:00,90.39,90.39,90.12,90.2,60606.0,90.39,90.39,90.12,90.2,60606.0
2024-10-25 13:00:00,90.19,90.35,89.98,90.08,221025.0,90.19,90.35,89.98,90.08,221025.0
2024-10-25 13:30:00,90.03,90.15,89.92,89.95,80538.0,90.03,90.15,89.92,89.95,80538.0
2024-10-25 14:00:00,89.95,89.97,89.74,89.88,65996.0,89.95,89.97,89.74,89.88,65996.0
2024-10-25 14:30:00,89.87,90.04,89.86,89.98,54765.0,89.87,90.04,89.86,89.98,54765.0
2024-10-25 15:00:00,89.97,89.97,89.73,89.78,52240.0,89.97,89.97,89.73,89.78,52240.0
2024-10-25 15:30:00,89.78,89.79,89.58,89.79,334593.0,89.78,89.79,89.58,89.79,334593.0
2024-10-28 09:30:00,91.18,92.87,91.15,92.6,580181.0,91.18,92.87,91.15,92.6,580181.0
2024-10-28 10:00:00,92.62,93.28,92.5,93.23,446657.0,92.62,93.28,92.5,93.23,446657.0
2024-10-28 10:30:00,93.22,94.24,93.13,93.99,393894.0,93.22,94.24,93.13,93.99,393894.0
2024-10-28 11:00:00,93.97,94.48,93.68,94.32,384727.0,93.97,94.48,93.68,94.32,384727.0
2024-10-28 11:30:00,94.34,94.35,93.56,93.65,224018.0,94.34,94.35,93.56,93.65,224018.0
2024-10-28 12:00:00,93.64,94.1,93.58,93.99,195631.0,93.64,94.1,93.58,93.99,195631.0
2024-10-28 12:30:00,93.97,94.05,93.34,93.41,118342.0,93.97,94.05,93.34,93.41,118342.0
2024-10-28 13:00:00,93.42,93.91,93.31,93.79,78049.0,93.42,93.91,93.31,93.79,78049.0
2024-10-28 13:30:00,93.79,93.87,93.64,93.67,57433.0,93.79,93.87,93.64,93.67,57433.0
2024-10-28 14:00:00,93.64,93.66,93.45,93.51,66574.0,93.64,93.66,93.45,93.51,66574.0
2024-10-28 14:30:00,93.5,93.52,93.39,93.41,114958.0,93.5,93.52,93.39,93.41,114958.0
2024-10-28 15:00:00,93.41,93.59,93.36,93.56,141492.0,93.41,93.59,93.36,93.56,141492.0
2024-10-28 15:30:00,93.55,93.57,93.03,93.12,484360.0,93.55,93.57,93.03,93.12,484360.0
2024-10-29 09:30:00,94.52,94.57,93.24,93.62,504982.0,94.52,94.57,93.24,93.62,504982.0
2024-10-29 10:00:00,93.58,93.73,93.07,93.44,228197.0,93.58,93.73,93.07,93.44,228197.0
2024-10-29 10:30:00,93.47,94.1,93.46,93.95,179333.0,93.47,94.1,93.46,93.95,179333.0
2024-10-29 11:00:00,93.98,94.2,93.74,93.79,136831.0,93.98,94.2,93.74,93.79,136831.0
2024-10-29 11:30:00,93.79,93.93,93.66,93.74,84131.0,93.79,93.93,93.66,93.74,84131.0
2024-10-29 12:00:00,93.79,93.98,93.68,93.75,43238.0,93.79,93.98,93.68,93.75,43238.0
2024-10-29 12:30:00,93.74,93.81,93.61,93.67,84290.0,93.74,93.81,93.61,93.67,84290.0
2024-10-29 13:00:00,93.7,93.82,93.65,93.68,62099.0,93.7,93.82,93.65,93.68,62099.0
2024-10-29 13:30:00,93.67,93.69,93.51,93.62,66346.0,93.67,93.69,93.51,93.62,66346.0
2024-10-29 14:00:00,93.61,93.69,93.55,93.66,38459.0,93.61,93.69,93.55,93.66,38459.0
2024-10-29 14:30:00,93.66,93.8,93.54,93.56,81100.0,93.66,93.8,93.54,93.56,81100.0
2024-10-29 15:00:00,93.56,93.88,93.56,93.8,160622.0,93.56,93.88,93.56,93.8,160622.0
2024-10-29 15:30:00,93.8,93.8,93.5,93.58,232396.0,93.8,93.8,93.5,93.58,232396.0
2024-10-30 09:30:00,91.28,92.85,91.28,92.48,393341.0,91.28,92.85,91.28,92.48,393341.0
2024-10-30 10:00:00,92.47,92.81,92.24,92.77,124806.0,92.47,92.81,92.24,92.77,124806.0
2024-10-30 10:30:00,92.77,93.08,92.5,93.03,114384.0,92.77,93.08,92.5,93.03,114384.0
2024-10-30 11:00:00,93.01,93.02,92.63,92.84,74500.0,93.01,93.02,92.63,92.84,74500.0
2024-10-30 11:30:00,92.81,92.96,92.62,92.88,60665.0,92.81,92.96,92.62,92.88,60665.0
2024-10-30 12:00:00,92.86,93.15,92.8,93.06,116533.0,92.86,93.15,92.8,93.06,116533.0
2024-10-30 12:30:00,93.04,93.07,92.73,92.73,52607.0,93.04,93.07,92.73,92.73,52607.0
2024-10-30 13:00:00,92.72,92.82,92.62,92.67,58427.0,92.72,92.82,92.62,92.67,58427.0
2024-10-30 13:30:00,92.64,92.82,92.57,92.59,63939.0,92.64,92.82,92.57,92.59,63939.0
2024-10-30 14:00:00,92.59,92.87,92.55,92.76,43882.0,92.59,92.87,92.55,92.76,43882.0
2024-10-30 14:30:00,92.73,92.91,92.66,92.91,45901.0,92.73,92.91,92.66,92.91,45901.0
2024-10-30 15:00:00,92.87,92.87,92.61,92.67,88820.0,92.87,92.87,92.61,92.67,88820.0
2024-10-30 15:30:00,92.66,92.67,92.19,92.2,285169.0,92.66,92.67,92.19,92.2,285169.0
2024-10-31 09:30:00,92.2,92.3,90.7,90.77,355569.0,92.2,92.3,90.7,90.77,355569.0
2024-10-31 10:00:00,90.75,91.63,90.73,91.33,189620.0,90.75,91.63,90.73,91.33,189620.0
2024-10-31 10:30:00,91.31,91.45,90.91,91.03,64124.0,91.31,91.45,90.91,91.03,64124.0
2024-10-31 11:00:00,91.02,91.29,90.93,91.23,68734.0,91.02,91.29,90.93,91.23,68734.0
2024-10-31 11:30:00,91.25,91.29,91.0,91.13,55523.0,91.25,91.29,91.0,91.13,55523.0
2024-10-31 12:00:00,91.14,91.53,91.11,91.53,41674.0,91.14,91.53,91.11,91.53,41674.0
2024-10-31 12:30:00,91.55,91.57,91.42,91.45,35244.0,91.55,91.57,91.42,91.45,35244.0
2024-10-31 13:00:00,91.47,91.6,91.42,91.44,31557.0,91.47,91.6,91.42,91.44,31557.0
2024-10-31 13:30:00,91.42,91.72,91.41,91.65,26668.0,91.42,91.72,91.41,91.65,26668.0
2024-10-31 14:00:00,91.63,91.67,91.42,91.54,108631.0,91.63,91.67,91.42,91.54,108631.0
2024-10-31 14:30:00,91.57,91.57,91.34,91.44,68430.0,91.57,91.57,91.34,91.44,68430.0
2024-10-31 15:00:00,91.41,91.52,91.2,91.42,191888.0,91.41,91.52,91.2,91.42,191888.0
2024-10-31 15:30:00,91.42,91.43,91.2,91.2,458862.0,91.42,91.43,91.2,91.2,458862.0
2024-11-01 09:30:00,91.02,91.09,90.03,90.96,206244.0,91.02,91.09,90.03,90.96,206244.0
2024-11-01 10:00:00,90.98,91.01,90.71,90.78,139838.0,90.98,91.01,90.71,90.78,139838.0
2024-11-01 10:30:00,90.78,90.79,90.3,90.57,128744.0,90.78,90.79,90.3,90.57,128744.0
2024-11-01 11:00:00,90.58,90.65,90.32,90.55,62828.0,90.58,90.65,90.32,90.55,62828.0
2024-11-01 11:30:00,90.55,91.0,90.55,90.9,163047.0,90.55,91.0,90.55,90.9,163047.0
2024-11-01 12:00:00,90.92,91.03,90.73,90.79,74733.0,90.92,91.03,90.73,90.79,74733.0
2024-11-01 12:30:00,90.8,90.9,90.58,90.59,36444.0,90.8,90.9,90.58,90.59,36444.0
2024-11-01 13:00:00,90.62,90.63,90.31,90.41,65242.0,90.62,90.63,90.31,90.41,65242.0
2024-11-01 13:30:00,90.41,90.41,90.09,90.14,125887.0,90.41,90.41,90.09,90.14,125887.0
2024-11-01 14:00:00,90.14,90.17,89.95,90.1,144311.0,90.14,90.17,89.95,90.1,144311.0
2024-11-01 14:30:00,90.1,90.13,90.0,90.07,121446.0,90.1,90.13,90.0,90.07,121446.0
2024-11-01 15:00:00,90.05,90.11,89.94,89.95,155737.0,90.05,90.11,89.94,89.95,155737.0
2024-11-01 15:30:00,89.95,90.16,89.84,90.02,450296.0,89.95,90.16,89.84,90.02,450296.0
2024-11-04 09:30:00,90.72,91.64,90.68,91.12,198636.0,90.72,91.64,90.68,91.12,198636.0
2024-11-04 10:00:00,91.1,91.25,90.8,91.03,134028.0,91.1,91.25,90.8,91.03,134028.0
2024-11-04 10:30:00,91.03,91.43,90.93,91.34,108805.0,91.03,91.43,90.93,91.34,108805.0
2024-11-04 11:00:00,91.34,91.34,90.95,91.04,66418.0,91.34,91.34,90.95,91.04,66418.0
2024-11-04 11:30:00,91.04,91.06,90.49,90.58,64743.0,91.04,91.06,90.49,90.58,64743.0
2024-11-04 12:00:00,90.6,90.82,90.58,90.73,49176.0,90.6,90.82,90.58,90.73,49176.0
2024-11-04 12:30:00,90.73,90.95,90.68,90.79,48362.0,90.73,90.95,90.68,90.79,48362.0
2024-11-04 13:00:00,90.79,90.82,90.58,90.7,45154.0,90.79,90.82,90.58,90.7,45154.0
2024-11-04 13:30:00,90.69,90.88,90.66,90.66,30465.0,90.69,90.88,90.66,90.66,30465.0
2024-11-04 14:00:00,90.69,90.75,90.57,90.66,36738.0,90.69,90.75,90.57,90.66,36738.0
2024-11-04 14:30:00,90.64,90.75,90.62,90.69,38570.0,90.64,90.75,90.62,90.69,38570.0
2024-11-04 15:00:00,90.69,90.72,90.56,90.61,35585.0,90.69,90.72,90.56,90.61,35585.0
2024-11-04 15:30:00,90.63,90.67,90.41,90.44,203817.0,90.63,90.67,90.41,90.44,203817.0
2024-11-05 09:30:00,92.4,92.75,91.66,92.26,413225.0,92.4,92.75,91.66,92.26,413225.0
2024-11-05 10:00:00,92.26,92.26,91.56,91.66,114416.0,92.26,92.26,91.56,91.66,114416.0
2024-11-05 10:30:00,91.65,92.09,91.46,91.98,53244.0,91.65,92.09,91.46,91.98,53244.0
2024-11-05 11:00:00,91.96,92.27,91.84,92.16,74671.0,91.96,92.27,91.84,92.16,74671.0
2024-11-05 11:30:00,92.19,92.21,92.02,92.13,66020.0,92.19,92.21,92.02,92.13,66020.0
2024-11-05 12:00:00,92.13,92.13,91.71,91.85,58354.0,92.13,92.13,91.71,91.85,58354.0
2024-11-05 12:30:00,91.84,91.99,91.81,91.91,36164.0,91.84,91.99,91.81,91.91,36164.0
2024-11-05 13:00:00,91.93,92.01,91.84,92.0,26375.0,91.93,92.01,91.84,92.0,26375.0
2024-11-05 13:30:00,91.98,92.03,91.71,91.73,40384.0,91.98,92.03,91.71,91.73,40384.0
2024-11-05 14:00:00,91.75,91.83,91.62,91.8,70771.0,91.75,91.83,91.62,91.8,70771.0
2024-11-05 14:30:00,91.77,91.84,91.59,91.64,35739.0,91.77,91.84,91.59,91.64,35739.0
2024-11-05 15:00:00,91.62,91.9,91.6,91.83,47972.0,91.62,91.9,91.6,91.83,47972.0
2024-11-05 15:30:00,91.81,91.88,91.64,91.87,233391.0,91.81,91.88,91.64,91.87,233391.0
2024-11-06 09:30:00,89.65,91.1,89.15,90.27,705624.0,89.65,91.1,89.15,90.27,705624.0
2024-11-06 10:00:00,90.26,91.58,90.21,91.47,365585.0,90.26,91.58,90.21,91.47,365585.0
2024-11-06 10:30:00,91.45,91.57,89.13,91.27,268310.0,91.45,91.57,89.13,91.27,268310.0
2024-11-06 11:00:00,91.25,91.47,90.86,90.86,85220.0,91.25,91.47,90.86,90.86,85220.0
2024-11-06 11:30:00,90.81,91.33,90.62,91.08,105212.0,90.81,91.33,90.62,91.08,105212.0
2024-11-06 12:00:00,91.1,91.24,90.99,91.03,51350.0,91.1,91.24,90.99,91.03,51350.0
2024-11-06 12:30:00,91.05,91.24,90.9,91.18,63497.0,91.05,91.24,90.9,91.18,63497.0
2024-11-06 13:00:00,91.18,91.34,91.06,91.32,56431.0,91.18,91.34,91.06,91.32,56431.0
2024-11-06 13:30:00,91.34,91.47,91.04,91.06,62272.0,91.34,91.47,91.04,91.06,62272.0
2024-11-06 14:00:00,91.05,91.18,91.01,91.13,40020.0,91.05,91.18,91.01,91.13,40020.0
2024-11-06 14:30:00,91.13,91.18,90.87,90.93,79571.0,91.13,91.18,90.87,90.93,79571.0
2024-11-06 15:00:00,90.92,90.94,90.7,90.82,75717.0,90.92,90.94,90.7,90.82,75717.0
2024-11-06 15:30:00,90.83,90.96,90.65,90.89,207847.0,90.83,90.96,90.65,90.89,207847.0
2024-11-07 09:30:00,93.06,93.71,92.82,93.13,389330.0,93.06,93.71,92.82,93.13,389330.0
2024-11-07 10:00:00,93.05,93.7,92.85,93.67,124040.0,93.05,93.7,92.85,93.67,124040.0
2024-11-07 10:30:00,93.66,94.12,93.49,93.67,286186.0,93.66,94.12,93.49,93.67,286186.0
2024-11-07 11:00:00,93.61,93.79,93.2,93.2,237574.0,93.61,93.79,93.2,93.2,237574.0
2024-11-07 11:30:00,93.2,93.39,92.97,93.33,65888.0,93.2,93.39,92.97,93.33,65888.0
2024-11-07 12:00:00,93.33,93.5,93.18,93.48,28444.0,93.33,93.5,93.18,93.48,28444.0
2024-11-07 12:30:00,93.46,93.8,93.46,93.74,65717.0,93.46,93.8,93.46,93.74,65717.0
2024-11-07 13:00:00,93.71,93.75,93.33,93.54,56839.0,93.71,93.75,93.33,93.54,56839.0
2024-11-07 13:30:00,93.55,93.82,93.3,93.36,99940.0,93.55,93.82,93.3,93.36,99940.0
2024-11-07 14:00:00,93.36,94.18,93.28,94.12,93780.0,93.36,94.18,93.28,94.12,93780.0
2024-11-07 14:30:00,94.17,94.57,94.05,94.29,113079.0,94.17,94.57,94.05,94.29,113079.0
2024-11-07 15:00:00,94.26,94.46,94.01,94.06,93134.0,94.26,94.46,94.01,94.06,93134.0
2024-11-07 15:30:00,94.07,94.11,93.34,93.52,407419.0,94.07,94.11,93.34,93.52,407419.0
2024-11-08 09:30:00,90.71,90.98,89.65,89.73,545756.0,90.71,90.98,89.65,89.73,545756.0
2024-11-08 10:00:00,89.72,90.2,89.53,89.57,289265.0,89.72,90.2,89.53,89.57,289265.0
2024-11-08 10:30:00,89.56,89.84,89.01,89.16,327323.0,89.56,89.84,89.01,89.16,327323.0
2024-11-08 11:00:00,89.17,89.39,88.92,89.09,284336.0,89.17,89.39,88.92,89.09,284336.0
2024-11-08 11:30:00,89.12,89.15,88.5,88.63,379331.0,89.12,89.15,88.5,88.63,379331.0
2024-11-08 12:00:00,88.68,89.06,88.68,89.03,160919.0,88.68,89.06,88.68,89.03,160919.0
2024-11-08 12:30:00,89.03,89.14,88.7,88.89,82153.0,89.03,89.14,88.7,88.89,82153.0
2024-11-08 13:00:00,88.89,88.89,88.52,88.56,121747.0,88.89,88.89,88.52,88.56,121747.0
2024-11-08 13:30:00,88.56,89.06,88.55,89.04,161485.0,88.56,89.06,88.55,89.04,161485.0
2024-11-08 14:00:00,89.03,89.03,88.77,88.9,123647.0,89.03,89.03,88.77,88.9,123647.0
2024-11-08 14:30:00,88.91,89.16,88.84,89.06,110181.0,88.91,89.16,88.84,89.06,110181.0
2024-11-08 15:00:00,89.06,89.18,88.86,88.89,151015.0,89.06,89.18,88.86,88.89,151015.0
2024-11-08 15:30:00,88.9,89.31,88.85,88.96,508558.0,88.9,89.31,88.85,88.96,508558.0
2024-11-11 09:30:00,89.72,89.72,87.91,88.24,533110.0,89.72,89.72,87.91,88.24,533110.0
2024-11-11 10:00:00,88.2,88.74,88.16,88.16,208757.0,88.2,88.74,88.16,88.16,208757.0
2024-11-11 10:30:00,88.17,88.23,87.83,88.22,345129.0,88.17,88.23,87.83,88.22,345129.0
2024-11-11 11:00:00,88.23,88.25,87.64,87.73,282760.0,88.23,88.25,87.64,87.73,282760.0
2024-11-11 11:30:00,87.72,88.04,87.55,87.8,135956.0,87.72,88.04,87.55,87.8,135956.0
2024-11-11 12:00:00,87.8,88.01,87.75,87.97,82574.0,87.8,88.01,87.75,87.97,82574.0
2024-11-11 12:30:00,87.99,88.32,87.98,88.12,81271.0,87.99,88.32,87.98,88.12,81271.0
2024-11-11 13:00:00,88.11,88.12,87.78,87.79,102143.0,88.11,88.12,87.78,87.79,102143.0
2024-11-11 13:30:00,87.78,88.07,87.66,88.05,98690.0,87.78,88.07,87.66,88.05,98690.0
2024-11-11 14:00:00,88.06,88.24,87.99,88.08,58822.0,88.06,88.24,87.99,88.08,58822.0
2024-11-11 14:30:00,88.06,88.25,88.02,88.19,58149.0,88.06,88.25,88.02,88.19,58149.0
2024-11-11 15:00:00,88.19,88.33,88.18,88.25,99886.0,88.19,88.33,88.18,88.25,99886.0
2024-11-11 15:30:00,88.25,88.39,88.18,88.28,211984.0,88.25,88.39,88.18,88.28,211984.0
2024-11-12 09:30:00,86.0,86.07,85.26,85.61,688799.0,86.0,86.07,85.26,85.61,688799.0
2024-11-12 10:00:00,85.63,85.7,84.86,84.98,374067.0,85.63,85.7,84.86,84.98,374067.0
2024-11-12 10:30:00,84.98,85.48,84.87,84.98,204831.0,84.98,85.48,84.87,84.98,204831.0
2024-11-12 11:00:00,84.98,85.11,84.66,84.7,254306.0,84.98,85.11,84.66,84.7,254306.0
2024-11-12 11:30:00,84.67,84.79,84.49,84.57,195062.0,84.67,84.79,84.49,84.57,195062.0
2024-11-12 12:00:00,84.58,84.65,84.26,84.41,147120.0,84.58,84.65,84.26,84.41,147120.0
2024-11-12 12:30:00,84.38,84.59,84.31,84.44,158332.0,84.38,84.59,84.31,84.44,158332.0
2024-11-12 13:00:00,84.42,84.93,84.41,84.88,139872.0,84.42,84.93,84.41,84.88,139872.0
2024-11-12 13:30:00,84.88,84.99,84.46,84.59,124988.0,84.88,84.99,84.46,84.59,124988.0
2024-11-12 14:00:00,84.59,84.82,84.52,84.8,65999.0,84.59,84.82,84.52,84.8,65999.0
2024-11-12 14:30:00,84.8,85.03,84.77,84.98,94017.0,84.8,85.03,84.77,84.98,94017.0
2024-11-12 15:00:00,84.96,85.08,84.82,84.94,93105.0,84.96,85.08,84.82,84.94,93105.0
2024-11-12 15:30:00,84.92,85.01,84.68,84.8,412950.0,84.92,85.01,84.68,84.8,412950.0
2024-11-13 09:30:00,85.34,85.68,84.23,84.44,260061.0,85.34,85.68,84.23,84.44,260061.0
2024-11-13 10:00:00,84.44,85.06,84.3,84.73,185310.0,84.44,85.06,84.3,84.73,185310.0
2024-11-13 10:30:00,84.76,84.76,84.37,84.58,122445.0,84.76,84.76,84.37,84.58,122445.0
2024-11-13 11:00:00,84.57,84.58,84.19,84.21,93472.0,84.57,84.58,84.19,84.21,93472.0
2024-11-13 11:30:00,84.22,84.42,84.17,84.27,110301.0,84.22,84.42,84.17,84.27,110301.0
2024-11-13 12:00:00,84.26,84.57,84.19,84.48,70322.0,84.26,84.57,84.19,84.48,70322.0
2024-11-13 12:30:00,84.48,84.71,84.43,84.62,60014.0,84.48,84.71,84.43,84.62,60014.0
2024-11-13 13:00:00,84.63,84.65,84.32,84.39,62723.0,84.63,84.65,84.32,84.39,62723.0
2024-11-13 13:30:00,84.38,84.55,84.34,84.48,98122.0,84.38,84.55,84.34,84.48,98122.0
2024-11-13 14:00:00,84.49,84.57,84.36,84.38,92416.0,84.49,84.57,84.36,84.38,92416.0
2024-11-13 14:30:00,84.38,84.41,84.21,84.24,76885.0,84.38,84.41,84.21,84.24,76885.0
2024-11-13 15:00:00,84.25,84.37,84.04,84.37,158774.0,84.25,84.37,84.04,84.37,158774.0
2024-11-13 15:30:00,84.38,84.48,84.28,84.48,177307.0,84.38,84.48,84.28,84.48,177307.0
2024-11-14 09:30:00,83.93,84.31,83.06,83.06,309564.0,83.93,84.31,83.06,83.06,309564.0
2024-11-14 10:00:00,83.05,83.7,83.05,83.57,232556.0,83.05,83.7,83.05,83.57,232556.0
2024-11-14 10:30:00,83.59,83.87,83.4,83.42,89619.0,83.59,83.87,83.4,83.42,89619.0
2024-11-14 11:00:00,83.42,83.82,83.42,83.74,64601.0,83.42,83.82,83.42,83.74,64601.0
2024-11-14 11:30:00,83.74,83.89,83.53,83.53,135868.0,83.74,83.89,83.53,83.53,135868.0
2024-11-14 12:00:00,83.52,83.52,83.25,83.44,97144.0,83.52,83.52,83.25,83.44,97144.0
2024-11-14 12:30:00,83.42,83.6,83.33,83.59,48035.0,83.42,83.6,83.33,83.59,48035.0
2024-11-14 13:00:00,83.6,83.74,83.55,83.69,34455.0,83.6,83.74,83.55,83.69,34455.0
2024-11-14 13:30:00,83.68,83.92,83.68,83.76,55014.0,83.68,83.92,83.68,83.76,55014.0
2024-11-14 14:00:00,83.75,83.98,83.73,83.93,51323.0,83.75,83.98,83.73,83.93,51323.0
2024-11-14 14:30:00,83.94,84.15,83.92,84.1,82975.0,83.94,84.15,83.92,84.1,82975.0
2024-11-14 15:00:00,84.11,84.13,83.72,84.01,85791.0,84.11,84.13,83.72,84.01,85791.0
2024-11-14 15:30:00,83.99,84.1,83.78,84.06,228869.0,83.99,84.1,83.78,84.06,228869.0
2024-11-15 09:30:00,84.3,84.75,83.72,84.55,421691.0,84.3,84.75,83.72,84.55,421691.0
2024-11-15 10:00:00,84.56,84.75,84.34,84.63,142492.0,84.56,84.75,84.34,84.63,142492.0
2024-11-15 10:30:00,84.55,84.61,84.1,84.19,92332.0,84.55,84.61,84.1,84.19,92332.0
2024-11-15 11:00:00,84.17,84.28,84.0,84.26,111612.0,84.17,84.28,84.0,84.26,111612.0
2024-11-15 11:30:00,84.26,84.3,83.88,84.12,119101.0,84.26,84.3,83.88,84.12,119101.0
2024-11-15 12:00:00,84.12,84.29,84.05,84.25,53361.0,84.12,84.29,84.05,84.25,53361.0
2024-11-15 12:30:00,84.25,84.27,84.04,84.14,66278.0,84.25,84.27,84.04,84.14,66278.0
2024-11-15 13:00:00,84.17,84.49,84.06,84.37,58843.0,84.17,84.49,84.06,84.37,58843.0
2024-11-15 13:30:00,84.37,84.45,84.24,84.27,58958.0,84.37,84.45,84.24,84.27,58958.0
2024-11-15 14:00:00,84.28,84.51,84.27,84.33,57041.0,84.28,84.51,84.27,84.33,57041.0
2024-11-15 14:30:00,84.35,84.5,84.26,84.29,62687.0,84.35,84.5,84.26,84.29,62687.0
2024-11-15 15:00:00,84.3,84.56,84.3,84.41,73815.0,84.3,84.56,84.3,84.41,73815.0
2024-11-15 15:30:00,84.41,84.61,84.25,84.55,259941.0,84.41,84.61,84.25,84.55,259941.0
2024-11-18 09:30:00,84.3,85.68,84.3,84.85,317959.0,84.3,85.68,84.3,84.85,317959.0
2024-11-18 10:00:00,84.86,84.86,84.39,84.51,164722.0,84.86,84.86,84.39,84.51,164722.0
2024-11-18 10:30:00,84.54,84.92,84.48,84.78,125409.0,84.54,84.92,84.48,84.78,125409.0
2024-11-18 11:00:00,84.77,84.93,84.56,84.62,133112.0,84.77,84.93,84.56,84.62,133112.0
2024-11-18 11:30:00,84.64,85.1,84.63,84.97,67229.0,84.64,85.1,84.63,84.97,67229.0
2024-11-18 12:00:00,84.97,85.24,84.92,85.2,47892.0,84.97,85.24,84.92,85.2,47892.0
2024-11-18 12:30:00,85.21,85.44,85.16,85.31,71413.0,85.21,85.44,85.16,85.31,71413.0
2024-11-18 13:00:00,85.31,85.5,85.26,85.32,46161.0,85.31,85.5,85.26,85.32,46161.0
2024-11-18 13:30:00,85.33,85.34,85.11,85.21,49055.0,85.33,85.34,85.11,85.21,49055.0
2024-11-18 14:00:00,85.2,85.29,85.18,85.28,46679.0,85.2,85.29,85.18,85.28,46679.0
2024-11-18 14:30:00,85.28,85.47,85.25,85.45,61406.0,85.28,85.47,85.25,85.45,61406.0
2024-11-18 15:00:00,85.45,85.51,85.39,85.49,88928.0,85.45,85.51,85.39,85.49,88928.0
2024-11-18 15:30:00,85.48,85.51,85.23,85.43,234599.0,85.48,85.51,85.23,85.43,234599.0
2024-11-19 09:30:00,84.97,85.7,84.91,85.48,204739.0,84.97,85.7,84.91,85.48,204739.0
2024-11-19 10:00:00,85.51,85.52,85.13,85.3,88433.0,85.51,85.52,85.13,85.3,88433.0
2024-11-19 10:30:00,85.3,85.57,85.21,85.43,61534.0,85.3,85.57,85.21,85.43,61534.0
2024-11-19 11:00:00,85.44,85.57,85.29,85.55,69444.0,85.44,85.57,85.29,85.55,69444.0
2024-11-19 11:30:00,85.54,85.56,85.26,85.35,61725.0,85.54,85.56,85.26,85.35,61725.0
2024-11-19 12:00:00,85.35,85.54,85.33,85.49,87882.0,85.35,85.54,85.33,85.49,87882.0
2024-11-19 12:30:00,85.47,85.58,85.43,85.47,62662.0,85.47,85.58,85.43,85.47,62662.0
2024-11-19 13:00:00,85.48,85.59,85.43,85.56,41734.0,85.48,85.59,85.43,85.56,41734.0
2024-11-19 13:30:00,85.56,85.87,85.52,85.82,86541.0,85.56,85.87,85.52,85.82,86541.0
2024-11-19 14:00:00,85.81,85.94,85.69,85.76,70654.0,85.81,85.94,85.69,85.76,70654.0
2024-11-19 14:30:00,85.75,85.85,85.69,85.8,80480.0,85.75,85.85,85.69,85.8,80480.0
2024-11-19 15:00:00,85.8,85.86,85.68,85.81,73920.0,85.8,85.86,85.68,85.81,73920.0
2024-11-19 15:30:00,85.82,86.14,85.76,86.04,254013.0,85.82,86.14,85.76,86.04,254013.0
2024-11-20 09:30:00,86.55,87.0,85.95,86.47,255029.0,86.55,87.0,85.95,86.47,255029.0
2024-11-20 10:00:00,86.51,86.86,86.39,86.7,116172.0,86.51,86.86,86.39,86.7,116172.0
2024-11-20 10:30:00,86.66,86.79,86.42,86.56,117909.0,86.66,86.79,86.42,86.56,117909.0
2024-11-20 11:00:00,86.56,86.57,86.24,86.24,73807.0,86.56,86.57,86.24,86.24,73807.0
2024-11-20 11:30:00,86.26,86.48,86.2,86.47,67222.0,86.26,86.48,86.2,86.47,67222.0
2024-11-20 12:00:00,86.45,86.56,86.44,86.55,50071.0,86.45,86.56,86.44,86.55,50071.0
2024-11-20 12:30:00,86.55,86.61,86.42,86.44,68276.0,86.55,86.61,86.42,86.44,68276.0
2024-11-20 13:00:00,86.43,86.48,86.3,86.43,60100.0,86.43,86.48,86.3,86.43,60100.0
2024-11-20 13:30:00,86.45,86.45,86.16,86.2,58126.0,86.45,86.45,86.16,86.2,58126.0
2024-11-20 14:00:00,86.2,86.2,86.05,86.16,51548.0,86.2,86.2,86.05,86.16,51548.0
2024-11-20 14:30:00,86.14,86.29,86.14,86.17,101438.0,86.14,86.29,86.14,86.17,101438.0
2024-11-20 15:00:00,86.17,86.32,86.15,86.28,83400.0,86.17,86.32,86.15,86.28,83400.0
2024-11-20 15:30:00,86.28,86.83,86.28,86.79,537394.0,86.28,86.83,86.28,86.79,537394.0
2024-11-21 09:30:00,82.66,82.71,80.88,81.36,1514574.0,82.66,82.71,80.88,81.36,1514574.0
2024-11-21 10:00:00,81.34,81.81,80.68,80.76,654615.0,81.34,81.81,80.68,80.76,654615.0
2024-11-21 10:30:00,80.79,80.82,80.25,80.49,540867.0,80.79,80.82,80.25,80.49,540867.0
2024-11-21 11:00:00,80.51,80.75,80.26,80.58,438567.0,80.51,80.75,80.26,80.58,438567.0
2024-11-21 11:30:00,80.59,80.83,80.22,80.82,378188.0,80.59,80.83,80.22,80.82,378188.0
2024-11-21 12:00:00,80.82,81.95,80.81,81.94,477152.0,80.82,81.95,80.81,81.94,477152.0
2024-11-21 12:30:00,81.94,82.25,81.81,82.23,368417.0,81.94,82.25,81.81,82.23,368417.0
2024-11-21 13:00:00,82.24,82.32,81.42,81.66,191014.0,82.24,82.32,81.42,81.66,191014.0
2024-11-21 13:30:00,81.65,81.95,81.55,81.84,172890.0,81.65,81.95,81.55,81.84,172890.0
2024-11-21 14:00:00,81.85,82.1,81.8,82.01,132379.0,81.85,82.1,81.8,82.01,132379.0
2024-11-21 14:30:00,82.01,82.12,81.65,81.69,160944.0,82.01,82.12,81.65,81.69,160944.0
2024-11-21 15:00:00,81.65,81.79,81.49,81.61,145421.0,81.65,81.79,81.49,81.61,145421.0
2024-11-21 15:30:00,81.62,81.81,81.37,81.64,738964.0,81.62,81.81,81.37,81.64,738964.0
2024-11-22 09:30:00,79.41,80.29,78.95,79.76,791526.0,79.41,80.29,78.95,79.76,791526.0
2024-11-22 10:00:00,79.78,79.81,79.3,79.57,422373.0,79.78,79.81,79.3,79.57,422373.0
2024-11-22 10:30:00,79.57,79.88,79.43,79.54,240402.0,79.57,79.88,79.43,79.54,240402.0
2024-11-22 11:00:00,79.53,79.76,79.37,79.57,205966.0,79.53,79.76,79.37,79.57,205966.0
2024-11-22 11:30:00,79.56,79.7,79.3,79.66,169127.0,79.56,79.7,79.3,79.66,169127.0
2024-11-22 12:00:00,79.67,80.18,79.65,79.97,190224.0,79.67,80.18,79.65,79.97,190224.0
2024-11-22 12:30:00,79.98,80.13,79.85,80.02,159455.0,79.98,80.13,79.85,80.02,159455.0
2024-11-22 13:00:00,80.02,80.2,79.87,79.89,265237.0,80.02,80.2,79.87,79.89,265237.0
2024-11-22 13:30:00,79.87,80.17,79.87,80.13,91001.0,79.87,80.17,79.87,80.13,91001.0
2024-11-22 14:00:00,80.13,80.13,79.96,80.06,100511.0,80.13,80.13,79.96,80.06,100511.0
2024-11-22 14:30:00,80.06,80.16,80.04,80.05,105889.0,80.06,80.16,80.04,80.05,105889.0
2024-11-22 15:00:00,80.05,80.13,79.94,80.08,125001.0,80.05,80.13,79.94,80.08,125001.0
2024-11-22 15:30:00,80.08,80.43,80.04,80.33,567992.0,80.08,80.43,80.04,80.33,567992.0
2024-11-25 09:30:00,80.58,82.3,80.2,81.79,936915.0,80.58,82.3,80.2,81.79,936915.0
2024-11-25 10:00:00,81.76,82.32,81.46,82.32,266732.0,81.76,82.32,81.46,82.32,266732.0
2024-11-25 10:30:00,82.31,82.47,81.99,82.06,148318.0,82.31,82.47,81.99,82.06,148318.0
2024-11-25 11:00:00,82.05,82.43,81.97,82.08,193713.0,82.05,82.43,81.97,82.08,193713.0
2024-11-25 11:30:00,82.11,82.62,82.11,82.43,149826.0,82.11,82.62,82.11,82.43,149826.0
2024-11-25 12:00:00,82.45,82.75,82.36,82.38,95646.0,82.45,82.75,82.36,82.38,95646.0
2024-11-25 12:30:00,82.39,82.46,82.22,82.4,49634.0,82.39,82.46,82.22,82.4,49634.0
2024-11-25 13:00:00,82.41,82.5,82.09,82.21,103909.0,82.41,82.5,82.09,82.21,103909.0
2024-11-25 13:30:00,82.23,82.72,82.21,82.67,83095.0,82.23,82.72,82.21,82.67,83095.0
2024-11-25 14:00:00,82.68,82.87,82.61,82.77,123340.0,82.68,82.87,82.61,82.77,123340.0
2024-11-25 14:30:00,82.77,82.96,82.73,82.95,118412.0,82.77,82.96,82.73,82.95,118412.0
2024-11-25 15:00:00,82.95,83.1,82.85,82.89,175489.0,82.95,83.1,82.85,82.89,175489.0
2024-11-25 15:30:00,82.9,83.0,82.56,82.69,390008.0,82.9,83.0,82.56,82.69,390008.0
2024-11-26 09:30:00,83.78,84.68,83.22,83.63,502059.0,83.78,84.68,83.22,83.63,502059.0
2024-11-26 10:00:00,83.64,83.82,82.96,82.97,191721.0,83.64,83.82,82.96,82.97,191721.0
2024-11-26 10:30:00,83.0,83.69,82.8,83.61,134229.0,83.0,83.69,82.8,83.61,134229.0
2024-11-26 11:00:00,83.63,83.89,83.62,83.85,135686.0,83.63,83.89,83.62,83.85,135686.0
2024-11-26 11:30:00,83.86,84.15,83.75,83.83,105638.0,83.86,84.15,83.75,83.83,105638.0
2024-11-26 12:00:00,83.85,84.08,83.66,84.02,80126.0,83.85,84.08,83.66,84.02,80126.0
2024-11-26 12:30:00,84.01,84.09,83.91,83.93,84627.0,84.01,84.09,83.91,83.93,84627.0
2024-11-26 13:00:00,83.89,83.93,83.69,83.77,61011.0,83.89,83.93,83.69,83.77,61011.0
2024-11-26 13:30:00,83.76,83.85,83.67,83.8,57264.0,83.76,83.85,83.67,83.8,57264.0
2024-11-26 14:00:00,83.8,83.99,83.78,83.87,76084.0,83.8,83.99,83.78,83.87,76084.0
2024-11-26 14:30:00,83.88,83.91,83.61,83.91,62729.0,83.88,83.91,83.61,83.91,62729.0
2024-11-26 15:00:00,83.9,83.98,83.66,83.66,76893.0,83.9,83.98,83.66,83.66,76893.0
2024-11-26 15:30:00,83.67,83.67,83.36,83.51,257389.0,83.67,83.67,83.36,83.51,257389.0
2024-11-27 09:30:00,84.5,85.53,84.5,85.26,415367.0,84.5,85.53,84.5,85.26,415367.0
2024-11-27 10:00:00,85.23,85.48,85.0,85.08,145302.0,85.23,85.48,85.0,85.08,145302.0
2024-11-27 10:30:00,85.07,85.59,84.86,85.4,151474.0,85.07,85.59,84.86,85.4,151474.0
2024-11-27 11:00:00,85.4,85.44,84.36,84.69,601333.0,85.4,85.44,84.36,84.69,601333.0
2024-11-27 11:30:00,84.68,85.27,84.61,84.65,240222.0,84.68,85.27,84.61,84.65,240222.0
2024-11-27 12:00:00,84.65,84.77,84.43,84.62,101037.0,84.65,84.77,84.43,84.62,101037.0
2024-11-27 12:30:00,84.57,84.97,84.51,84.7,122387.0,84.57,84.97,84.51,84.7,122387.0
2024-11-27 13:00:00,84.7,84.7,84.55,84.58,80314.0,84.7,84.7,84.55,84.58,80314.0
2024-11-27 13:30:00,84.56,84.79,84.52,84.76,56114.0,84.56,84.79,84.52,84.76,56114.0
2024-11-27 14:00:00,84.77,84.77,84.48,84.5,51716.0,84.77,84.77,84.48,84.5,51716.0
2024-11-27 14:30:00,84.5,84.65,84.48,84.58,80081.0,84.5,84.65,84.48,84.58,80081.0
2024-11-27 15:00:00,84.58,84.65,84.49,84.57,95096.0,84.58,84.65,84.49,84.57,95096.0
2024-11-27 15:30:00,84.56,84.87,84.49,84.86,340145.0,84.56,84.87,84.49,84.86,340145.0
2024-11-29 09:30:00,84.21,84.32,83.33,83.7,372288.0,84.21,84.32,83.33,83.7,372288.0
2024-11-29 10:00:00,83.69,84.07,83.57,84.0,241180.0,83.69,84.07,83.57,84.0,241180.0
2024-11-29 10:30:00,84.0,84.96,84.0,84.89,149360.0,84.0,84.96,84.0,84.89,149360.0
2024-11-29 11:00:00,84.88,84.98,84.77,84.88,119496.0,84.88,84.98,84.77,84.88,119496.0
2024-11-29 11:30:00,84.88,85.0,84.72,84.97,88430.0,84.88,85.0,84.72,84.97,88430.0
2024-11-29 12:00:00,84.99,85.13,84.94,85.11,125508.0,84.99,85.13,84.94,85.11,125508.0
2024-11-29 12:30:00,85.11,85.19,85.01,85.03,230354.0,85.11,85.19,85.01,85.03,230354.0
2024-12-02 09:30:00,85.26,86.1,85.06,85.67,401963.0,85.26,86.1,85.06,85.67,401963.0
2024-12-02 10:00:00,85.65,85.83,85.53,85.77,136941.0,85.65,85.83,85.53,85.77,136941.0
2024-12-02 10:30:00,85.78,85.91,85.46,85.84,127075.0,85.78,85.91,85.46,85.84,127075.0
2024-12-02 11:00:00,85.82,85.89,85.57,85.8,101456.0,85.82,85.89,85.57,85.8,101456.0
2024-12-02 11:30:00,85.79,85.92,85.69,85.81,60462.0,85.79,85.92,85.69,85.81,60462.0
2024-12-02 12:00:00,85.84,86.09,85.8,85.95,66217.0,85.84,86.09,85.8,85.95,66217.0
2024-12-02 12:30:00,85.95,86.1,85.88,86.1,68652.0,85.95,86.1,85.88,86.1,68652.0
2024-12-02 13:00:00,86.09,86.11,85.94,86.02,48971.0,86.09,86.11,85.94,86.02,48971.0
2024-12-02 13:30:00,86.02,86.09,85.99,86.07,45124.0,86.02,86.09,85.99,86.07,45124.0
2024-12-02 14:00:00,86.07,86.32,86.04,86.31,48474.0,86.07,86.32,86.04,86.31,48474.0
2024-12-02 14:30:00,86.31,86.31,86.1,86.17,62779.0,86.31,86.31,86.1,86.17,62779.0
2024-12-02 15:00:00,86.18,86.35,86.15,86.3,81304.0,86.18,86.35,86.15,86.3,81304.0
2024-12-02 15:30:00,86.3,86.65,86.29,86.51,271726.0,86.3,86.65,86.29,86.51,271726.0
2024-12-03 09:30:00,86.0,86.88,85.88,86.79,219626.0,86.0,86.88,85.88,86.79,219626.0
2024-12-03 10:00:00,86.76,86.8,86.05,86.08,142837.0,86.76,86.8,86.05,86.08,142837.0
2024-12-03 10:30:00,86.05,86.25,85.9,86.07,118191.0,86.05,86.25,85.9,86.07,118191.0
2024-12-03 11:00:00,86.06,87.0,86.05,86.99,115083.0,86.06,87.0,86.05,86.99,115083.0
2024-12-03 11:30:00,86.96,87.03,86.72,86.9,90707.0,86.96,87.03,86.72,86.9,90707.0
2024-12-03 12:00:00,86.9,86.95,86.55,86.58,54240.0,86.9,86.95,86.55,86.58,54240.0
2024-12-03 12:30:00,86.58,86.64,86.47,86.52,46151.0,86.58,86.64,86.47,86.52,46151.0
2024-12-03 13:00:00,86.52,86.58,86.42,86.44,55118.0,86.52,86.58,86.42,86.44,55118.0
2024-12-03 13:30:00,86.46,86.54,86.37,86.44,45839.0,86.46,86.54,86.37,86.44,45839.0
2024-12-03 14:00:00,86.42,86.46,86.25,86.36,49785.0,86.42,86.46,86.25,86.36,49785.0
2024-12-03 14:30:00,86.36,86.36,86.22,86.24,46223.0,86.36,86.36,86.22,86.24,46223.0
2024-12-03 15:00:00,86.23,86.31,86.13,86.29,69664.0,86.23,86.31,86.13,86.29,69664.0
2024-12-03 15:30:00,86.28,86.28,85.96,85.98,210962.0,86.28,86.28,85.96,85.98,210962.0
2024-12-04 09:30:00,85.1,85.88,84.8,84.94,240464.0,85.1,85.88,84.8,84.94,240464.0
2024-12-04 10:00:00,84.96,85.02,84.52,84.69,165085.0,84.96,85.02,84.52,84.69,165085.0
2024-12-04 10:30:00,84.71,84.89,84.54,84.71,73160.0,84.71,84.89,84.54,84.71,73160.0
2024-12-04 11:00:00,84.7,84.72,84.32,84.42,96128.0,84.7,84.72,84.32,84.42,96128.0
2024-12-04 11:30:00,84.44,84.6,84.3,84.59,108067.0,84.44,84.6,84.3,84.59,108067.0
2024-12-04 12:00:00,84.59,84.78,84.54,84.68,91014.0,84.59,84.78,84.54,84.68,91014.0
2024-12-04 12:30:00,84.68,84.98,84.65,84.84,94038.0,84.68,84.98,84.65,84.84,94038.0
2024-12-04 13:00:00,84.85,84.96,84.66,84.73,42261.0,84.85,84.96,84.66,84.73,42261.0
2024-12-04 13:30:00,84.73,84.77,84.61,84.65,40377.0,84.73,84.77,84.61,84.65,40377.0
2024-12-04 14:00:00,84.63,84.79,84.54,84.69,53210.0,84.63,84.79,84.54,84.69,53210.0
2024-12-04 14:30:00,84.7,84.72,84.55,84.6,40200.0,84.7,84.72,84.55,84.6,40200.0
2024-12-04 15:00:00,84.62,84.67,84.51,84.52,61113.0,84.62,84.67,84.51,84.52,61113.0
2024-12-04 15:30:00,84.52,84.69,84.47,84.69,208811.0,84.52,84.69,84.47,84.69,208811.0
2024-12-05 09:30:00,86.06,87.32,86.01,86.75,373361.0,86.06,87.32,86.01,86.75,373361.0
2024-12-05 10:00:00,86.74,87.0,86.41,86.68,154774.0,86.74,87.0,86.41,86.68,154774.0
2024-12-05 10:30:00,86.69,86.71,86.02,86.11,117818.0,86.69,86.71,86.02,86.11,117818.0
2024-12-05 11:00:00,86.13,86.37,85.95,86.08,71765.0,86.13,86.37,85.95,86.08,71765.0
2024-12-05 11:30:00,86.06,86.32,86.0,86.28,54050.0,86.06,86.32,86.0,86.28,54050.0
2024-12-05 12:00:00,86.26,86.26,86.02,86.07,34023.0,86.26,86.26,86.02,86.07,34023.0
2024-12-05 12:30:00,86.06,86.26,85.95,86.08,29041.0,86.06,86.26,85.95,86.08,29041.0
2024-12-05 13:00:00,86.09,86.13,85.96,86.0,31413.0,86.09,86.13,85.96,86.0,31413.0
2024-12-05 13:30:00,85.99,86.11,85.94,86.05,28920.0,85.99,86.11,85.94,86.05,28920.0
2024-12-05 14:00:00,86.02,86.12,85.96,86.05,26784.0,86.02,86.12,85.96,86.05,26784.0
2024-12-05 14:30:00,86.06,86.15,85.96,86.07,28002.0,86.06,86.15,85.96,86.07,28002.0
2024-12-05 15:00:00,86.05,86.07,85.97,86.03,51079.0,86.05,86.07,85.97,86.03,51079.0
2024-12-05 15:30:00,86.03,86.04,85.69,85.75,278627.0,86.03,86.04,85.69,85.75,278627.0
2024-12-06 09:30:00,86.95,87.17,86.57,86.75,170453.0,86.95,87.17,86.57,86.75,170453.0
2024-12-06 10:00:00,86.63,86.88,86.31,86.59,76449.0,86.63,86.88,86.31,86.59,76449.0
2024-12-06 10:30:00,86.6,87.07,86.5,86.96,72547.0,86.6,87.07,86.5,86.96,72547.0
2024-12-06 11:00:00,86.96,87.03,86.64,86.9,52684.0,86.96,87.03,86.64,86.9,52684.0
2024-12-06 11:30:00,86.92,87.09,86.72,86.93,75520.0,86.92,87.09,86.72,86.93,75520.0
2024-12-06 12:00:00,86.96,86.98,86.63,86.75,30057.0,86.96,86.98,86.63,86.75,30057.0
2024-12-06 12:30:00,86.74,86.81,86.67,86.73,25891.0,86.74,86.81,86.67,86.73,25891.0
2024-12-06 13:00:00,86.7,86.79,86.55,86.56,28164.0,86.7,86.79,86.55,86.56,28164.0
2024-12-06 13:30:00,86.57,86.61,86.47,86.52,30985.0,86.57,86.61,86.47,86.52,30985.0
2024-12-06 14:00:00,86.53,86.67,86.45,86.45,37714.0,86.53,86.67,86.45,86.45,37714.0
2024-12-06 14:30:00,86.45,86.54,86.42,86.44,35431.0,86.45,86.54,86.42,86.44,35431.0
2024-12-06 15:00:00,86.43,86.46,86.33,86.46,52260.0,86.43,86.46,86.33,86.46,52260.0
2024-12-06 15:30:00,86.44,86.53,86.37,86.42,163000.0,86.44,86.53,86.37,86.42,163000.0
2024-12-09 09:30:00,90.94,93.69,90.26,93.65,1417444.0,90.94,93.69,90.26,93.65,1417444.0
2024-12-09 10:00:00,93.67,94.21,92.69,93.14,647973.0,93.67,94.21,92.69,93.14,647973.0
2024-12-09 10:30:00,93.17,94.91,93.17,94.46,619963.0,93.17,94.91,93.17,94.46,619963.0
2024-12-09 11:00:00,94.49,95.14,94.35,94.62,597335.0,94.49,95.14,94.35,94.62,597335.0
2024-12-09 11:30:00,94.64,95.52,94.56,95.03,533838.0,94.64,95.52,94.56,95.03,533838.0
2024-12-09 12:00:00,95.05,95.21,94.74,94.8,373097.0,95.05,95.21,94.74,94.8,373097.0
2024-12-09 12:30:00,94.81,95.02,94.61,94.71,164881.0,94.81,95.02,94.61,94.71,164881.0
2024-12-09 13:00:00,94.65,94.66,94.07,94.09,178737.0,94.65,94.66,94.07,94.09,178737.0
2024-12-09 13:30:00,94.07,94.49,94.03,94.39,152723.0,94.07,94.49,94.03,94.39,152723.0
2024-12-09 14:00:00,94.39,94.39,93.87,93.95,187105.0,94.39,94.39,93.87,93.95,187105.0
2024-12-09 14:30:00,93.97,93.97,93.21,93.5,158798.0,93.97,93.97,93.21,93.5,158798.0
2024-12-09 15:00:00,93.48,93.49,92.96,93.29,192445.0,93.48,93.49,92.96,93.29,192445.0
2024-12-09 15:30:00,93.28,93.29,92.75,93.06,650778.0,93.28,93.29,92.75,93.06,650778.0
2024-12-10 09:30:00,89.26,89.53,88.15,88.65,690482.0,89.26,89.53,88.15,88.65,690482.0
2024-12-10 10:00:00,88.64,88.9,88.5,88.59,260273.0,88.64,88.9,88.5,88.59,260273.0
2024-12-10 10:30:00,88.59,89.45,88.4,89.07,195646.0,88.59,89.45,88.4,89.07,195646.0
2024-12-10 11:00:00,89.02,89.43,88.87,89.35,139818.0,89.02,89.43,88.87,89.35,139818.0
2024-12-10 11:30:00,89.33,89.65,89.27,89.36,127103.0,89.33,89.65,89.27,89.36,127103.0
2024-12-10 12:00:00,89.36,89.42,89.11,89.24,47188.0,89.36,89.42,89.11,89.24,47188.0
2024-12-10 12:30:00,89.2,89.4,89.1,89.22,63371.0,89.2,89.4,89.1,89.22,63371.0
2024-12-10 13:00:00,89.22,89.61,89.18,89.46,75384.0,89.22,89.61,89.18,89.46,75384.0
2024-12-10 13:30:00,89.47,89.61,89.31,89.56,65517.0,89.47,89.61,89.31,89.56,65517.0
2024-12-10 14:00:00,89.58,89.59,89.3,89.35,62802.0,89.58,89.59,89.3,89.35,62802.0
2024-12-10 14:30:00,89.38,89.38,89.06,89.23,71422.0,89.38,89.38,89.06,89.23,71422.0
2024-12-10 15:00:00,89.25,89.3,89.08,89.09,75398.0,89.25,89.3,89.08,89.09,75398.0
2024-12-10 15:30:00,89.08,89.57,89.01,89.21,383524.0,89.08,89.57,89.01,89.21,383524.0
2024-12-11 09:30:00,88.27,88.61,87.45,88.22,315371.0,88.27,88.61,87.45,88.22,315371.0
2024-12-11 10:00:00,88.23,88.33,87.78,88.22,107466.0,88.23,88.33,87.78,88.22,107466.0
2024-12-11 10:30:00,88.16,88.23,87.7,88.06,59548.0,88.16,88.23,87.7,88.06,59548.0
2024-12-11 11:00:00,88.06,88.19,87.8,88.18,45911.0,88.06,88.19,87.8,88.18,45911.0
2024-12-11 11:30:00,88.2,88.49,88.01,88.39,76613.0,88.2,88.49,88.01,88.39,76613.0
2024-12-11 12:00:00,88.4,88.41,88.15,88.28,42500.0,88.4,88.41,88.15,88.28,42500.0
2024-12-11 12:30:00,88.31,88.37,88.16,88.33,50181.0,88.31,88.37,88.16,88.33,50181.0
2024-12-11 13:00:00,88.33,88.47,88.24,88.35,51380.0,88.33,88.47,88.24,88.35,51380.0
2024-12-11 13:30:00,88.35,88.51,88.24,88.51,90711.0,88.35,88.51,88.24,88.51,90711.0
2024-12-11 14:00:00,88.48,88.6,88.47,88.57,46586.0,88.48,88.6,88.47,88.57,46586.0
2024-12-11 14:30:00,88.58,88.9,88.55,88.9,61207.0,88.58,88.9,88.55,88.9,61207.0
2024-12-11 15:00:00,88.92,89.02,88.79,88.91,81191.0,88.92,89.02,88.79,88.91,81191.0
2024-12-11 15:30:00,88.9,89.46,88.88,89.36,197021.0,88.9,89.46,88.88,89.36,197021.0
2024-12-12 09:30:00,88.8,90.67,88.8,90.27,293818.0,88.8,90.67,88.8,90.27,293818.0
2024-12-12 10:00:00,90.24,90.34,89.89,90.05,139225.0,90.24,90.34,89.89,90.05,139225.0
2024-12-12 10:30:00,90.01,90.13,89.72,89.99,119360.0,90.01,90.13,89.72,89.99,119360.0
2024-12-12 11:00:00,89.99,90.31,89.99,90.16,83805.0,89.99,90.31,89.99,90.16,83805.0
2024-12-12 11:30:00,90.16,90.46,90.16,90.31,59674.0,90.16,90.46,90.16,90.31,59674.0
2024-12-12 12:00:00,90.3,90.36,89.95,90.05,43453.0,90.3,90.36,89.95,90.05,43453.0
2024-12-12 12:30:00,90.08,90.18,89.92,90.15,51688.0,90.08,90.18,89.92,90.15,51688.0
2024-12-12 13:00:00,90.17,90.17,89.95,89.98,42932.0,90.17,90.17,89.95,89.98,42932.0
2024-12-12 13:30:00,90.01,90.05,89.89,89.97,67103.0,90.01,90.05,89.89,89.97,67103.0
2024-12-12 14:00:00,89.98,90.08,89.85,90.03,59083.0,89.98,90.08,89.85,90.03,59083.0
2024-12-12 14:30:00,90.03,90.1,89.98,90.08,42458.0,90.03,90.1,89.98,90.08,42458.0
2024-12-12 15:00:00,90.08,90.3,90.02,90.28,48903.0,90.08,90.3,90.02,90.28,48903.0
2024-12-12 15:30:00,90.32,90.41,90.1,90.31,204942.0,90.32,90.41,90.1,90.31,204942.0
2024-12-13 09:30:00,89.31,90.2,89.26,89.88,301964.0,89.31,90.2,89.26,89.88,301964.0
2024-12-13 10:00:00,89.87,90.04,89.72,89.83,203788.0,89.87,90.04,89.72,89.83,203788.0
2024-12-13 10:30:00,89.87,90.05,89.76,89.87,121971.0,89.87,90.05,89.76,89.87,121971.0
2024-12-13 11:00:00,89.86,90.0,89.75,89.95,148155.0,89.86,90.0,89.75,89.95,148155.0
2024-12-13 11:30:00,89.98,90.72,89.97,90.5,119932.0,89.98,90.72,89.97,90.5,119932.0
2024-12-13 12:00:00,90.53,90.64,90.46,90.55,58980.0,90.53,90.64,90.46,90.55,58980.0
2024-12-13 12:30:00,90.55,90.57,90.2,90.2,80850.0,90.55,90.57,90.2,90.2,80850.0
2024-12-13 13:00:00,90.23,90.49,90.1,90.48,56827.0,90.23,90.49,90.1,90.48,56827.0
2024-12-13 13:30:00,90.49,90.58,90.29,90.43,59452.0,90.49,90.58,90.29,90.43,59452.0
2024-12-13 14:00:00,90.42,90.68,90.29,90.66,57216.0,90.42,90.68,90.29,90.66,57216.0
2024-12-13 14:30:00,90.64,90.87,90.59,90.77,57851.0,90.64,90.87,90.59,90.77,57851.0
2024-12-13 15:00:00,90.77,90.98,90.74,90.78,98583.0,90.77,90.98,90.74,90.78,98583.0
2024-12-13 15:30:00,90.78,90.87,90.59,90.8,243417.0,90.78,90.87,90.59,90.8,243417.0
2024-12-16 09:30:00,89.0,90.04,88.08,89.94,399680.0,89.0,90.04,88.08,89.94,399680.0
2024-12-16 10:00:00,89.95,90.27,89.41,89.41,158390.0,89.95,90.27,89.41,89.41,158390.0
2024-12-16 10:30:00,89.39,89.75,89.22,89.63,95846.0,89.39,89.75,89.22,89.63,95846.0
2024-12-16 11:00:00,89.64,89.66,88.91,89.02,143898.0,89.64,89.66,88.91,89.02,143898.0
2024-12-16 11:30:00,89.03,89.2,88.91,89.17,122506.0,89.03,89.2,88.91,89.17,122506.0
2024-12-16 12:00:00,89.18,89.38,89.08,89.2,78143.0,89.18,89.38,89.08,89.2,78143.0
2024-12-16 12:30:00,89.2,89.21,88.94,88.97,60487.0,89.2,89.21,88.94,88.97,60487.0
2024-12-16 13:00:00,88.97,89.02,88.81,88.88,57690.0,88.97,89.02,88.81,88.88,57690.0
2024-12-16 13:30:00,88.89,89.1,88.82,89.07,42609.0,88.89,89.1,88.82,89.07,42609.0
2024-12-16 14:00:00,89.07,89.09,88.74,88.85,54706.0,89.07,89.09,88.74,88.85,54706.0
2024-12-16 14:30:00,88.84,89.07,88.83,88.98,44111.0,88.84,89.07,88.83,88.98,44111.0
2024-12-16 15:00:00,88.98,88.99,88.84,88.93,54774.0,88.98,88.99,88.84,88.93,54774.0
2024-12-16 15:30:00,88.94,88.99,88.28,88.34,426552.0,88.94,88.99,88.28,88.34,426552.0
2024-12-17 09:30:00,88.77,89.5,88.52,88.65,245526.0,88.77,89.5,88.52,88.65,245526.0
2024-12-17 10:00:00,88.63,89.38,88.61,89.25,123517.0,88.63,89.38,88.61,89.25,123517.0
2024-12-17 10:30:00,89.26,90.36,89.23,90.34,143933.0,89.26,90.36,89.23,90.34,143933.0
2024-12-17 11:00:00,90.27,90.49,89.82,89.97,120211.0,90.27,90.49,89.82,89.97,120211.0
2024-12-17 11:30:00,89.96,90.18,89.93,90.09,45122.0,89.96,90.18,89.93,90.09,45122.0
2024-12-17 12:00:00,90.12,90.19,89.93,90.06,29331.0,90.12,90.19,89.93,90.06,29331.0
2024-12-17 12:30:00,90.02,90.38,89.97,90.37,34034.0,90.02,90.38,89.97,90.37,34034.0
2024-12-17 13:00:00,90.37,90.44,90.2,90.23,41099.0,90.37,90.44,90.2,90.23,41099.0
2024-12-17 13:30:00,90.21,90.36,90.11,90.17,47236.0,90.21,90.36,90.11,90.17,47236.0
2024-12-17 14:00:00,90.13,90.25,90.06,90.23,35815.0,90.13,90.25,90.06,90.23,35815.0
2024-12-17 14:30:00,90.22,90.23,89.86,89.88,56911.0,90.22,90.23,89.86,89.88,56911.0
2024-12-17 15:00:00,89.86,89.94,89.78,89.89,47636.0,89.86,89.94,89.78,89.89,47636.0
2024-12-17 15:30:00,89.9,90.21,89.83,90.14,164721.0,89.9,90.21,89.83,90.14,164721.0
2024-12-18 09:30:00,89.53,90.3,89.42,89.61,150845.0,89.53,90.3,89.42,89.61,150845.0
2024-12-18 10:00:00,89.62,89.96,89.37,89.92,63965.0,89.62,89.96,89.37,89.92,63965.0
2024-12-18 10:30:00,89.87,89.93,89.58,89.71,41397.0,89.87,89.93,89.58,89.71,41397.0
2024-12-18 11:00:00,89.7,89.9,89.54,89.86,41224.0,89.7,89.9,89.54,89.86,41224.0
2024-12-18 11:30:00,89.87,89.87,89.69,89.85,44698.0,89.87,89.87,89.69,89.85,44698.0
2024-12-18 12:00:00,89.84,89.89,89.5,89.7,37572.0,89.84,89.89,89.5,89.7,37572.0
2024-12-18 12:30:00,89.7,89.9,89.67,89.82,29896.0,89.7,89.9,89.67,89.82,29896.0
2024-12-18 13:00:00,89.81,89.88,89.69,89.81,19583.0,89.81,89.88,89.69,89.81,19583.0
2024-12-18 13:30:00,89.82,89.96,89.79,89.91,25450.0,89.82,89.96,89.79,89.91,25450.0
2024-12-18 14:00:00,89.87,89.88,89.35,89.47,92212.0,89.87,89.88,89.35,89.47,92212.0
2024-12-18 14:30:00,89.46,89.68,88.89,88.91,175291.0,89.46,89.68,88.89,88.91,175291.0
2024-12-18 15:00:00,88.91,88.98,88.43,88.45,167646.0,88.91,88.98,88.43,88.45,167646.0
2024-12-18 15:30:00,88.47,88.56,87.87,88.39,421119.0,88.47,88.56,87.87,88.39,421119.0
2024-12-19 09:30:00,86.4,86.98,86.26,86.77,495031.0,86.4,86.98,86.26,86.77,495031.0
2024-12-19 10:00:00,86.71,86.98,86.12,86.18,131083.0,86.71,86.98,86.12,86.18,131083.0
2024-12-19 10:30:00,86.18,86.38,85.9,86.29,168555.0,86.18,86.38,85.9,86.29,168555.0
2024-12-19 11:00:00,86.33,86.49,86.17,86.23,112805.0,86.33,86.49,86.17,86.23,112805.0
2024-12-19 11:30:00,86.26,86.52,86.1,86.17,111518.0,86.26,86.52,86.1,86.17,111518.0
2024-12-19 12:00:00,86.15,86.25,85.82,85.83,128911.0,86.15,86.25,85.82,85.83,128911.0
2024-12-19 12:30:00,85.85,85.89,85.53,85.68,169298.0,85.85,85.89,85.53,85.68,169298.0
2024-12-19 13:00:00,85.66,85.92,85.41,85.89,99965.0,85.66,85.92,85.41,85.89,99965.0
2024-12-19 13:30:00,85.85,86.0,85.67,86.0,97949.0,85.85,86.0,85.67,86.0,97949.0
2024-12-19 14:00:00,86.01,86.03,85.74,85.91,62438.0,86.01,86.03,85.74,85.91,62438.0
2024-12-19 14:30:00,85.91,85.95,85.81,85.91,60246.0,85.91,85.95,85.81,85.91,60246.0
2024-12-19 15:00:00,85.9,85.93,85.51,85.61,130258.0,85.9,85.93,85.51,85.61,130258.0
2024-12-19 15:30:00,85.61,85.8,85.46,85.58,297784.0,85.61,85.8,85.46,85.58,297784.0
2024-12-20 09:30:00,84.75,85.25,84.02,85.2,318816.0,84.75,85.25,84.02,85.2,318816.0
2024-12-20 10:00:00,85.25,85.75,85.07,85.47,123564.0,85.25,85.75,85.07,85.47,123564.0
2024-12-20 10:30:00,85.45,85.73,85.21,85.38,88316.0,85.45,85.73,85.21,85.38,88316.0
2024-12-20 11:00:00,85.33,85.55,85.23,85.37,70675.0,85.33,85.55,85.23,85.37,70675.0
2024-12-20 11:30:00,85.37,85.53,85.26,85.43,55832.0,85.37,85.53,85.26,85.43,55832.0
2024-12-20 12:00:00,85.42,85.64,85.33,85.56,38532.0,85.42,85.64,85.33,85.56,38532.0
2024-12-20 12:30:00,85.57,85.82,85.35,85.78,65219.0,85.57,85.82,85.35,85.78,65219.0
2024-12-20 13:00:00,85.78,85.83,85.42,85.49,83907.0,85.78,85.83,85.42,85.49,83907.0
2024-12-20 13:30:00,85.48,85.79,85.43,85.67,51980.0,85.48,85.79,85.43,85.67,51980.0
2024-12-20 14:00:00,85.67,85.96,85.55,85.9,72622.0,85.67,85.96,85.55,85.9,72622.0
2024-12-20 14:30:00,85.9,86.0,85.79,85.97,54389.0,85.9,86.0,85.79,85.97,54389.0
2024-12-20 15:00:00,85.94,86.05,85.78,85.86,83601.0,85.94,86.05,85.78,85.86,83601.0
2024-12-20 15:30:00,85.87,85.94,85.55,85.76,324147.0,85.87,85.94,85.55,85.76,324147.0
2024-12-23 09:30:00,86.54,88.96,86.54,88.66,376331.0,86.54,88.96,86.54,88.66,376331.0
2024-12-23 10:00:00,88.66,88.86,88.26,88.36,140686.0,88.66,88.86,88.26,88.36,140686.0
2024-12-23 10:30:00,88.39,88.49,87.91,87.96,105459.0,88.39,88.49,87.91,87.96,105459.0
2024-12-23 11:00:00,87.94,88.05,87.5,88.05,89771.0,87.94,88.05,87.5,88.05,89771.0
2024-12-23 11:30:00,88.05,88.22,87.96,88.05,75764.0,88.05,88.22,87.96,88.05,75764.0
2024-12-23 12:00:00,88.05,88.1,87.88,88.03,43787.0,88.05,88.1,87.88,88.03,43787.0
2024-12-23 12:30:00,88.01,88.16,87.92,88.14,35262.0,88.01,88.16,87.92,88.14,35262.0
2024-12-23 13:00:00,88.15,88.15,87.96,88.06,48060.0,88.15,88.15,87.96,88.06,48060.0
2024-12-23 13:30:00,88.07,88.13,87.81,87.86,156508.0,88.07,88.13,87.81,87.86,156508.0
2024-12-23 14:00:00,87.93,88.07,87.89,88.04,30706.0,87.93,88.07,87.89,88.04,30706.0
2024-12-23 14:30:00,88.09,88.4,88.06,88.32,76142.0,88.09,88.4,88.06,88.32,76142.0
2024-12-23 15:00:00,88.33,88.42,88.18,88.37,65408.0,88.33,88.42,88.18,88.37,65408.0
2024-12-23 15:30:00,88.37,88.51,88.16,88.46,312442.0,88.37,88.51,88.16,88.46,312442.0
2024-12-24 09:30:00,88.9,89.0,88.22,88.28,156295.0,88.9,89.0,88.22,88.28,156295.0
2024-12-24 10:00:00,88.27,88.27,87.89,87.92,172887.0,88.27,88.27,87.89,87.92,172887.0
2024-12-24 10:30:00,87.92,88.04,87.82,88.01,59600.0,87.92,88.04,87.82,88.01,59600.0
2024-12-24 11:00:00,88.0,88.1,87.9,88.01,59693.0,88.0,88.1,87.9,88.01,59693.0
2024-12-24 11:30:00,87.98,88.16,87.95,88.07,58971.0,87.98,88.16,87.95,88.07,58971.0
2024-12-24 12:00:00,88.09,88.37,88.04,88.04,69852.0,88.09,88.37,88.04,88.04,69852.0
2024-12-24 12:30:00,88.06,88.17,87.93,88.05,122350.0,88.06,88.17,87.93,88.05,122350.0
2024-12-26 09:30:00,87.87,88.88,87.47,88.39,160865.0,87.87,88.88,87.47,88.39,160865.0
2024-12-26 10:00:00,88.39,88.47,88.23,88.4,63684.0,88.39,88.47,88.23,88.4,63684.0
2024-12-26 10:30:00,88.37,88.87,88.34,88.78,53748.0,88.37,88.87,88.34,88.78,53748.0
2024-12-26 11:00:00,88.79,88.95,88.56,88.61,64276.0,88.79,88.95,88.56,88.61,64276.0
2024-12-26 11:30:00,88.58,88.7,88.55,88.68,39965.0,88.58,88.7,88.55,88.68,39965.0
2024-12-26 12:00:00,88.67,88.68,88.53,88.62,31448.0,88.67,88.68,88.53,88.62,31448.0
2024-12-26 12:30:00,88.62,88.72,88.36,88.38,44752.0,88.62,88.72,88.36,88.38,44752.0
2024-12-26 13:00:00,88.38,88.43,88.13,88.23,39688.0,88.38,88.43,88.13,88.23,39688.0
2024-12-26 13:30:00,88.23,88.33,88.14,88.29,35645.0,88.23,88.33,88.14,88.29,35645.0
2024-12-26 14:00:00,88.24,88.32,88.18,88.31,22135.0,88.24,88.32,88.18,88.31,22135.0
2024-12-26 14:30:00,88.31,88.44,88.3,88.34,32333.0,88.31,88.44,88.3,88.34,32333.0
2024-12-26 15:00:00,88.37,88.37,88.25,88.31,42904.0,88.37,88.37,88.25,88.31,42904.0
2024-12-26 15:30:00,88.3,88.44,88.22,88.24,105026.0,88.3,88.44,88.22,88.24,105026.0
2024-12-27 09:30:00,87.58,87.58,86.33,86.42,171155.0,87.58,87.58,86.33,86.42,171155.0
2024-12-27 10:00:00,86.44,86.44,85.81,86.18,149371.0,86.44,86.44,85.81,86.18,149371.0
2024-12-27 10:30:00,86.21,86.6,86.18,86.57,129455.0,86.21,86.6,86.18,86.57,129455.0
2024-12-27 11:00:00,86.59,86.61,86.41,86.49,67162.0,86.59,86.61,86.41,86.49,67162.0
2024-12-27 11:30:00,86.52,86.72,86.42,86.44,50620.0,86.52,86.72,86.42,86.44,50620.0
2024-12-27 12:00:00,86.44,86.49,86.22,86.34,42189.0,86.44,86.49,86.22,86.34,42189.0
2024-12-27 12:30:00,86.34,86.5,86.26,86.42,52589.0,86.34,86.5,86.26,86.42,52589.0
2024-12-27 13:00:00,86.42,86.61,86.41,86.53,47210.0,86.42,86.61,86.41,86.53,47210.0
2024-12-27 13:30:00,86.5,86.88,86.47,86.79,48549.0,86.5,86.88,86.47,86.79,48549.0
2024-12-27 14:00:00,86.79,86.83,86.63,86.76,37162.0,86.79,86.83,86.63,86.76,37162.0
2024-12-27 14:30:00,86.72,86.78,86.64,86.78,36863.0,86.72,86.78,86.64,86.78,36863.0
2024-12-27 15:00:00,86.78,86.78,86.41,86.42,50354.0,86.78,86.78,86.41,86.42,50354.0
2024-12-27 15:30:00,86.42,86.61,86.26,86.61,247048.0,86.42,86.61,86.26,86.61,247048.0
2024-12-30 09:30:00,85.76,85.76,84.38,84.39,268112.0,85.76,85.76,84.38,84.39,268112.0
2024-12-30 10:00:00,84.42,84.61,83.98,84.01,173744.0,84.42,84.61,83.98,84.01,173744.0
2024-12-30 10:30:00,84.02,84.38,83.89,84.34,332920.0,84.02,84.38,83.89,84.34,332920.0
2024-12-30 11:00:00,84.36,84.78,84.18,84.5,209233.0,84.36,84.78,84.18,84.5,209233.0
2024-12-30 11:30:00,84.5,84.52,84.13,84.22,98946.0,84.5,84.52,84.13,84.22,98946.0
2024-12-30 12:00:00,84.21,84.42,84.08,84.1,86801.0,84.21,84.42,84.08,84.1,86801.0
2024-12-30 12:30:00,84.08,84.1,83.74,83.97,137476.0,84.08,84.1,83.74,83.97,137476.0
2024-12-30 13:00:00,83.98,84.03,83.76,83.8,120243.0,83.98,84.03,83.76,83.8,120243.0
2024-12-30 13:30:00,83.81,84.2,83.65,84.06,135136.0,83.81,84.2,83.65,84.06,135136.0
2024-12-30 14:00:00,84.07,84.19,83.81,83.88,73043.0,84.07,84.19,83.81,83.88,73043.0
2024-12-30 14:30:00,83.87,84.14,83.78,84.11,81951.0,83.87,84.14,83.78,84.11,81951.0
2024-12-30 15:00:00,84.11,84.14,83.93,84.02,97420.0,84.11,84.14,83.93,84.02,97420.0
2024-12-30 15:30:00,84.03,84.18,83.94,84.05,412148.0,84.03,84.18,83.94,84.05,412148.0
2024-12-31 09:30:00,84.44,85.6,84.01,85.07,376344.0,84.44,85.6,84.01,85.07,376344.0
2024-12-31 10:00:00,85.06,85.42,84.87,85.21,265799.0,85.06,85.42,84.87,85.21,265799.0
2024-12-31 10:30:00,85.27,85.27,84.67,84.67,141702.0,85.27,85.27,84.67,84.67,141702.0
2024-12-31 11:00:00,84.66,84.86,84.51,84.53,135462.0,84.66,84.86,84.51,84.53,135462.0
2024-12-31 11:30:00,84.52,84.64,84.45,84.46,115267.0,84.52,84.64,84.45,84.46,115267.0
2024-12-31 12:00:00,84.48,84.59,84.34,84.41,73647.0,84.48,84.59,84.34,84.41,73647.0
2024-12-31 12:30:00,84.41,84.46,84.25,84.39,88575.0,84.41,84.46,84.25,84.39,88575.0
2024-12-31 13:00:00,84.41,84.48,84.15,84.18,80056.0,84.41,84.48,84.15,84.18,80056.0
2024-12-31 13:30:00,84.2,84.49,84.17,84.49,69270.0,84.2,84.49,84.17,84.49,69270.0
2024-12-31 14:00:00,84.48,84.6,84.36,84.4,79084.0,84.48,84.6,84.36,84.4,79084.0
2024-12-31 14:30:00,84.41,84.47,84.33,84.43,77318.0,84.41,84.47,84.33,84.43,77318.0
2024-12-31 15:00:00,84.41,84.57,84.35,84.54,83723.0,84.41,84.57,84.35,84.54,83723.0
2024-12-31 15:30:00,84.53,84.63,84.14,84.36,284453.0,84.53,84.63,84.14,84.36,284453.0
2025-01-02 09:30:00,83.17,83.84,83.09,83.44,319442.0,83.17,83.84,83.09,83.44,319442.0
2025-01-02 10:00:00,83.38,83.43,82.85,83.2,205614.0,83.38,83.43,82.85,83.2,205614.0
2025-01-02 10:30:00,83.18,83.39,83.03,83.06,119978.0,83.18,83.39,83.03,83.06,119978.0
2025-01-02 11:00:00,83.1,83.13,82.77,82.83,254996.0,83.1,83.13,82.77,82.83,254996.0
2025-01-02 11:30:00,82.83,83.09,82.71,83.02,131927.0,82.83,83.09,82.71,83.02,131927.0
2025-01-02 12:00:00,83.0,83.21,82.88,82.92,109214.0,83.0,83.21,82.88,82.92,109214.0
2025-01-02 12:30:00,82.9,83.0,82.74,82.97,77840.0,82.9,83.0,82.74,82.97,77840.0
2025-01-02 13:00:00,82.98,82.98,82.61,82.81,107453.0,82.98,82.98,82.61,82.81,107453.0
2025-01-02 13:30:00,82.78,82.89,82.63,82.85,61749.0,82.78,82.89,82.63,82.85,61749.0
2025-01-02 14:00:00,82.84,82.84,82.61,82.79,64220.0,82.84,82.84,82.61,82.79,64220.0
2025-01-02 14:30:00,82.77,82.8,82.62,82.71,52807.0,82.77,82.8,82.62,82.71,52807.0
2025-01-02 15:00:00,82.72,82.88,82.68,82.75,116301.0,82.72,82.88,82.68,82.75,116301.0
2025-01-02 15:30:00,82.73,82.83,82.61,82.7,216283.0,82.73,82.83,82.61,82.7,216283.0
2025-01-03 09:30:00,83.2,83.6,82.9,83.3,232139.0,83.2,83.6,82.9,83.3,232139.0
2025-01-03 10:00:00,83.23,83.36,82.98,83.26,152320.0,83.23,83.36,82.98,83.26,152320.0
2025-01-03 10:30:00,83.23,83.36,83.17,83.32,74584.0,83.23,83.36,83.17,83.32,74584.0
2025-01-03 11:00:00,83.33,83.53,83.24,83.47,69318.0,83.33,83.53,83.24,83.47,69318.0
2025-01-03 11:30:00,83.47,83.88,83.46,83.87,115879.0,83.47,83.88,83.46,83.87,115879.0
2025-01-03 12:00:00,83.88,83.89,83.6,83.72,52850.0,83.88,83.89,83.6,83.72,52850.0
2025-01-03 12:30:00,83.72,83.77,83.56,83.61,37565.0,83.72,83.77,83.56,83.61,37565.0
2025-01-03 13:00:00,83.63,83.66,83.46,83.66,37109.0,83.63,83.66,83.46,83.66,37109.0
2025-01-03 13:30:00,83.66,83.71,83.52,83.67,47487.0,83.66,83.71,83.52,83.67,47487.0
2025-01-03 14:00:00,83.68,83.72,83.6,83.65,42038.0,83.68,83.72,83.6,83.65,42038.0
2025-01-03 14:30:00,83.65,83.74,83.63,83.69,59187.0,83.65,83.74,83.63,83.69,59187.0
2025-01-03 15:00:00,83.69,83.79,83.59,83.72,63183.0,83.69,83.79,83.59,83.72,63183.0
2025-01-03 15:30:00,83.73,84.0,83.72,83.92,317197.0,83.73,84.0,83.72,83.92,317197.0
2025-01-06 09:30:00,84.62,85.53,84.54,85.34,411843.0,84.62,85.53,84.54,85.34,411843.0
2025-01-06 10:00:00,85.32,85.79,85.25,85.52,185546.0,85.32,85.79,85.25,85.52,185546.0
2025-01-06 10:30:00,85.52,85.52,84.23,84.59,426343.0,85.52,85.52,84.23,84.59,426343.0
2025-01-06 11:00:00,84.59,85.05,84.46,84.67,97363.0,84.59,85.05,84.46,84.67,97363.0
2025-01-06 11:30:00,84.67,84.81,84.12,84.3,167351.0,84.67,84.81,84.12,84.3,167351.0
2025-01-06 12:00:00,84.26,84.27,83.88,83.91,97141.0,84.26,84.27,83.88,83.91,97141.0
2025-01-06 12:30:00,83.91,83.93,83.17,83.35,221897.0,83.91,83.93,83.17,83.35,221897.0
2025-01-06 13:00:00,83.37,83.5,83.09,83.33,104662.0,83.37,83.5,83.09,83.33,104662.0
2025-01-06 13:30:00,83.36,83.69,83.27,83.58,81633.0,83.36,83.69,83.27,83.58,81633.0
2025-01-06 14:00:00,83.58,83.75,83.49,83.63,72572.0,83.58,83.75,83.49,83.63,72572.0
2025-01-06 14:30:00,83.63,83.72,83.5,83.51,54951.0,83.63,83.72,83.5,83.51,54951.0
2025-01-06 15:00:00,83.5,83.61,83.45,83.45,60365.0,83.5,83.61,83.45,83.45,60365.0
2025-01-06 15:30:00,83.48,83.53,83.3,83.37,318002.0,83.48,83.53,83.3,83.37,318002.0
2025-01-07 09:30:00,82.99,83.11,81.8,82.85,587728.0,82.99,83.11,81.8,82.85,587728.0
2025-01-07 10:00:00,82.86,83.48,82.59,83.34,160693.0,82.86,83.48,82.59,83.34,160693.0
2025-01-07 10:30:00,83.39,83.44,82.86,83.12,148407.0,83.39,83.44,82.86,83.12,148407.0
2025-01-07 11:00:00,83.12,83.12,82.85,82.96,62488.0,83.12,83.12,82.85,82.96,62488.0
2025-01-07 11:30:00,82.93,83.08,82.83,82.97,57405.0,82.93,83.08,82.83,82.97,57405.0
2025-01-07 12:00:00,83.0,83.03,82.81,82.88,53185.0,83.0,83.03,82.81,82.88,53185.0
2025-01-07 12:30:00,82.86,82.99,82.82,82.86,46347.0,82.86,82.99,82.82,82.86,46347.0
2025-01-07 13:00:00,82.85,82.87,82.48,82.61,116478.0,82.85,82.87,82.48,82.61,116478.0
2025-01-07 13:30:00,82.6,82.65,82.45,82.65,98884.0,82.6,82.65,82.45,82.65,98884.0
2025-01-07 14:00:00,82.65,82.73,82.55,82.69,72689.0,82.65,82.73,82.55,82.69,72689.0
2025-01-07 14:30:00,82.69,82.73,82.53,82.54,78076.0,82.69,82.73,82.53,82.54,78076.0
2025-01-07 15:00:00,82.55,82.68,82.51,82.55,129718.0,82.55,82.68,82.51,82.55,129718.0
2025-01-07 15:30:00,82.54,82.7,82.45,82.58,201724.0,82.54,82.7,82.45,82.58,201724.0
2025-01-08 09:30:00,81.63,81.83,80.48,80.86,454580.0,81.63,81.83,80.48,80.86,454580.0
2025-01-08 10:00:00,80.84,81.39,80.81,81.15,146630.0,80.84,81.39,80.81,81.15,146630.0
2025-01-08 10:30:00,81.15,81.31,81.1,81.12,108406.0,81.15,81.31,81.1,81.12,108406.0
2025-01-08 11:00:00,81.08,81.19,80.91,81.08,113624.0,81.08,81.19,80.91,81.08,113624.0
2025-01-08 11:30:00,81.08,81.34,81.07,81.16,125045.0,81.08,81.34,81.07,81.16,125045.0
2025-01-08 12:00:00,81.16,81.18,80.72,80.73,141163.0,81.16,81.18,80.72,80.73,141163.0
2025-01-08 12:30:00,80.73,80.91,80.64,80.85,107181.0,80.73,80.91,80.64,80.85,107181.0
2025-01-08 13:00:00,80.86,81.08,80.85,81.04,57765.0,80.86,81.08,80.85,81.04,57765.0
2025-01-08 13:30:00,81.02,81.08,80.93,81.06,71684.0,81.02,81.08,80.93,81.06,71684.0
2025-01-08 14:00:00,81.05,81.3,80.98,81.26,62030.0,81.05,81.3,80.98,81.26,62030.0
2025-01-08 14:30:00,81.27,81.28,81.14,81.25,40932.0,81.27,81.28,81.14,81.25,40932.0
2025-01-08 15:00:00,81.27,81.35,81.08,81.34,70639.0,81.27,81.35,81.08,81.34,70639.0
2025-01-08 15:30:00,81.34,81.51,81.31,81.34,198007.0,81.34,81.51,81.31,81.34,198007.0
2025-01-10 09:30:00,79.83,80.01,78.22,78.38,812319.0,79.83,80.01,78.22,78.38,812319.0
2025-01-10 10:00:00,78.38,78.52,77.93,78.46,327873.0,78.38,78.52,77.93,78.46,327873.0
2025-01-10 10:30:00,78.44,78.49,78.15,78.26,147393.0,78.44,78.49,78.15,78.26,147393.0
2025-01-10 11:00:00,78.26,78.28,77.95,77.98,165231.0,78.26,78.28,77.95,77.98,165231.0
2025-01-10 11:30:00,77.99,78.05,77.8,77.85,144741.0,77.99,78.05,77.8,77.85,144741.0
2025-01-10 12:00:00,77.83,77.88,77.72,77.76,139870.0,77.83,77.88,77.72,77.76,139870.0
2025-01-10 12:30:00,77.76,77.98,77.72,77.98,143619.0,77.76,77.98,77.72,77.98,143619.0
2025-01-10 13:00:00,77.97,78.21,77.89,78.09,189586.0,77.97,78.21,77.89,78.09,189586.0
2025-01-10 13:30:00,78.1,78.21,78.02,78.15,114516.0,78.1,78.21,78.02,78.15,114516.0
2025-01-10 14:00:00,78.15,78.19,77.85,77.94,135251.0,78.15,78.19,77.85,77.94,135251.0
2025-01-10 14:30:00,77.95,78.05,77.88,78.0,115242.0,77.95,78.05,77.88,78.0,115242.0
2025-01-10 15:00:00,78.01,78.02,77.6,77.68,181773.0,78.01,78.02,77.6,77.68,181773.0
2025-01-10 15:30:00,77.66,77.76,77.39,77.43,573713.0,77.66,77.76,77.39,77.43,573713.0
2025-01-13 09:30:00,77.45,78.5,77.19,78.16,399478.0,77.45,78.5,77.19,78.16,399478.0
2025-01-13 10:00:00,78.17,78.31,77.82,78.13,88921.0,78.17,78.31,77.82,78.13,88921.0
2025-01-13 10:30:00,78.12,78.85,78.05,78.5,164162.0,78.12,78.85,78.05,78.5,164162.0
2025-01-13 11:00:00,78.5,78.72,78.15,78.17,325816.0,78.5,78.72,78.15,78.17,325816.0
2025-01-13 11:30:00,78.15,78.23,78.03,78.06,79056.0,78.15,78.23,78.03,78.06,79056.0
2025-01-13 12:00:00,78.09,78.17,77.93,78.0,68547.0,78.09,78.17,77.93,78.0,68547.0
2025-01-13 12:30:00,78.01,78.13,77.93,78.11,56675.0,78.01,78.13,77.93,78.11,56675.0
2025-01-13 13:00:00,78.12,78.48,78.02,78.32,37364.0,78.12,78.48,78.02,78.32,37364.0
2025-01-13 13:30:00,78.32,78.46,78.27,78.34,46072.0,78.32,78.46,78.27,78.34,46072.0
2025-01-13 14:00:00,78.31,78.35,78.18,78.34,28969.0,78.31,78.35,78.18,78.34,28969.0
2025-01-13 14:30:00,78.36,78.45,78.24,78.36,51815.0,78.36,78.45,78.24,78.36,51815.0
2025-01-13 15:00:00,78.35,78.39,78.24,78.3,58091.0,78.35,78.39,78.24,78.3,58091.0
2025-01-13 15:30:00,78.31,78.32,78.1,78.16,228775.0,78.31,78.32,78.1,78.16,228775.0
2025-01-14 09:30:00,80.0,80.31,79.39,79.42,333461.0,80.0,80.31,79.39,79.42,333461.0
2025-01-14 10:00:00,79.42,79.65,79.27,79.62,249205.0,79.42,79.65,79.27,79.62,249205.0
2025-01-14 10:30:00,79.6,80.2,79.55,80.12,166879.0,79.6,80.2,79.55,80.12,166879.0
2025-01-14 11:00:00,80.13,80.37,79.94,80.22,114055.0,80.13,80.37,79.94,80.22,114055.0
2025-01-14 11:30:00,80.21,80.53,80.19,80.33,160962.0,80.21,80.53,80.19,80.33,160962.0
2025-01-14 12:00:00,80.32,80.32,79.98,80.02,125825.0,80.32,80.32,79.98,80.02,125825.0
2025-01-14 12:30:00,80.02,80.37,80.01,80.29,80762.0,80.02,80.37,80.01,80.29,80762.0
2025-01-14 13:00:00,80.27,80.33,80.18,80.24,90554.0,80.27,80.33,80.18,80.24,90554.0
2025-01-14 13:30:00,80.24,80.37,80.15,80.17,91361.0,80.24,80.37,80.15,80.17,91361.0
2025-01-14 14:00:00,80.16,80.35,80.08,80.25,111775.0,80.16,80.35,80.08,80.25,111775.0
2025-01-14 14:30:00,80.26,80.27,79.81,79.86,157757.0,80.26,80.27,79.81,79.86,157757.0
2025-01-14 15:00:00,79.86,79.9,79.55,79.56,248445.0,79.86,79.9,79.55,79.56,248445.0
2025-01-14 15:30:00,79.56,79.81,79.5,79.59,547131.0,79.56,79.81,79.5,79.59,547131.0
2025-01-15 09:30:00,81.18,81.19,79.93,80.8,360273.0,81.18,81.19,79.93,80.8,360273.0
2025-01-15 10:00:00,80.78,80.85,80.51,80.8,101130.0,80.78,80.85,80.51,80.8,101130.0
2025-01-15 10:30:00,80.79,80.91,80.48,80.48,110608.0,80.79,80.91,80.48,80.48,110608.0
2025-01-15 11:00:00,80.53,80.58,80.38,80.54,61350.0,80.53,80.58,80.38,80.54,61350.0
2025-01-15 11:30:00,80.54,80.54,80.31,80.4,66222.0,80.54,80.54,80.31,80.4,66222.0
2025-01-15 12:00:00,80.39,80.61,80.39,80.52,34898.0,80.39,80.61,80.39,80.52,34898.0
2025-01-15 12:30:00,80.52,80.64,80.51,80.64,22533.0,80.52,80.64,80.51,80.64,22533.0
2025-01-15 13:00:00,80.64,80.69,80.57,80.61,43231.0,80.64,80.69,80.57,80.61,43231.0
2025-01-15 13:30:00,80.61,80.78,80.59,80.74,41091.0,80.61,80.78,80.59,80.74,41091.0
2025-01-15 14:00:00,80.76,80.85,80.72,80.85,39670.0,80.76,80.85,80.72,80.85,39670.0
2025-01-15 14:30:00,80.85,81.04,80.75,80.95,118671.0,80.85,81.04,80.75,80.95,118671.0
2025-01-15 15:00:00,80.95,81.38,80.9,81.36,181102.0,80.95,81.38,80.9,81.36,181102.0
2025-01-15 15:30:00,81.35,81.61,81.32,81.51,470728.0,81.35,81.61,81.32,81.51,470728.0
2025-01-16 09:30:00,80.89,81.17,80.38,81.02,307358.0,80.89,81.17,80.38,81.02,307358.0
2025-01-16 10:00:00,81.01,81.35,80.81,80.87,108703.0,81.01,81.35,80.81,80.87,108703.0
2025-01-16 10:30:00,80.85,80.89,80.64,80.73,78254.0,80.85,80.89,80.64,80.73,78254.0
2025-01-16 11:00:00,80.72,80.97,80.61,80.63,113420.0,80.72,80.97,80.61,80.63,113420.0
2025-01-16 11:30:00,80.63,80.8,80.52,80.74,76242.0,80.63,80.8,80.52,80.74,76242.0
2025-01-16 12:00:00,80.71,81.24,80.61,81.2,62092.0,80.71,81.24,80.61,81.2,62092.0
2025-01-16 12:30:00,81.2,81.22,80.99,81.06,69327.0,81.2,81.22,80.99,81.06,69327.0
2025-01-16 13:00:00,81.05,81.1,80.93,81.01,59290.0,81.05,81.1,80.93,81.01,59290.0
2025-01-16 13:30:00,80.99,80.99,80.6,80.69,49942.0,80.99,80.99,80.6,80.69,49942.0
2025-01-16 14:00:00,80.66,80.8,80.58,80.68,40109.0,80.66,80.8,80.58,80.68,40109.0
2025-01-16 14:30:00,80.65,80.73,80.59,80.72,35191.0,80.65,80.73,80.59,80.72,35191.0
2025-01-16 15:00:00,80.71,80.81,80.65,80.8,58466.0,80.71,80.81,80.65,80.8,58466.0
2025-01-16 15:30:00,80.79,80.9,80.63,80.74,234810.0,80.79,80.9,80.63,80.74,234810.0
2025-01-17 09:30:00,81.0,83.82,80.9,83.73,613038.0,81.0,83.82,80.9,83.73,613038.0
2025-01-17 10:00:00,83.68,83.95,83.02,83.2,454397.0,83.68,83.95,83.02,83.2,454397.0
2025-01-17 10:30:00,83.24,83.64,83.08,83.61,164532.0,83.24,83.64,83.08,83.61,164532.0
2025-01-17 11:00:00,83.56,83.57,83.12,83.16,88342.0,83.56,83.57,83.12,83.16,88342.0
2025-01-17 11:30:00,83.16,83.39,83.05,83.27,69628.0,83.16,83.39,83.05,83.27,69628.0
2025-01-17 12:00:00,83.26,83.39,82.94,83.11,109339.0,83.26,83.39,82.94,83.11,109339.0
2025-01-17 12:30:00,83.12,83.12,82.79,82.9,66930.0,83.12,83.12,82.79,82.9,66930.0
2025-01-17 13:00:00,82.91,82.95,82.72,82.75,64255.0,82.91,82.95,82.72,82.75,64255.0
2025-01-17 13:30:00,82.74,82.95,82.66,82.88,83640.0,82.74,82.95,82.66,82.88,83640.0
2025-01-17 14:00:00,82.86,83.26,82.85,83.14,112970.0,82.86,83.26,82.85,83.14,112970.0
2025-01-17 14:30:00,83.12,83.19,83.0,83.07,66646.0,83.12,83.19,83.0,83.07,66646.0
2025-01-17 15:00:00,83.05,83.05,82.79,82.81,59215.0,83.05,83.05,82.79,82.81,59215.0
2025-01-17 15:30:00,82.83,83.02,82.81,82.91,300652.0,82.83,83.02,82.81,82.91,300652.0
2025-01-21 09:30:00,83.95,83.95,82.08,82.37,451811.0,83.95,83.95,82.08,82.37,451811.0
2025-01-21 10:00:00,82.35,82.75,82.13,82.64,126678.0,82.35,82.75,82.13,82.64,126678.0
2025-01-21 10:30:00,82.61,82.96,82.47,82.8,95913.0,82.61,82.96,82.47,82.8,95913.0
2025-01-21 11:00:00,82.8,83.09,82.68,83.01,147547.0,82.8,83.09,82.68,83.01,147547.0
2025-01-21 11:30:00,83.01,83.25,82.86,83.2,72548.0,83.01,83.25,82.86,83.2,72548.0
2025-01-21 12:00:00,83.17,83.72,83.08,83.62,71181.0,83.17,83.72,83.08,83.62,71181.0
2025-01-21 12:30:00,83.63,83.82,83.59,83.71,72420.0,83.63,83.82,83.59,83.71,72420.0
2025-01-21 13:00:00,83.74,83.88,83.56,83.88,71019.0,83.74,83.88,83.56,83.88,71019.0
2025-01-21 13:30:00,83.88,83.93,83.66,83.87,148266.0,83.88,83.93,83.66,83.87,148266.0
2025-01-21 14:00:00,83.86,84.0,83.83,83.94,114018.0,83.86,84.0,83.83,83.94,114018.0
2025-01-21 14:30:00,83.95,84.05,83.92,84.04,85013.0,83.95,84.05,83.92,84.04,85013.0
2025-01-21 15:00:00,84.02,84.18,84.02,84.1,114807.0,84.02,84.18,84.02,84.1,114807.0
2025-01-21 15:30:00,84.11,84.14,83.64,83.7,321605.0,84.11,84.14,83.64,83.7,321605.0
2025-01-22 09:30:00,82.57,82.66,81.65,82.15,368595.0,82.57,82.66,81.65,82.15,368595.0
2025-01-22 10:00:00,82.2,82.88,82.19,82.55,161069.0,82.2,82.88,82.19,82.55,161069.0
2025-01-22 10:30:00,82.52,82.63,82.03,82.27,85568.0,82.52,82.63,82.03,82.27,85568.0
2025-01-22 11:00:00,82.27,82.53,82.22,82.44,84848.0,82.27,82.53,82.22,82.44,84848.0
2025-01-22 11:30:00,82.43,82.65,82.41,82.63,69907.0,82.43,82.65,82.41,82.63,69907.0
2025-01-22 12:00:00,82.64,82.68,82.56,82.66,39103.0,82.64,82.68,82.56,82.66,39103.0
2025-01-22 12:30:00,82.67,82.71,82.45,82.59,70354.0,82.67,82.71,82.45,82.59,70354.0
2025-01-22 13:00:00,82.59,82.67,82.51,82.59,46635.0,82.59,82.67,82.51,82.59,46635.0
2025-01-22 13:30:00,82.59,83.07,82.59,83.06,70049.0,82.59,83.07,82.59,83.06,70049.0
2025-01-22 14:00:00,83.05,83.1,82.85,82.88,77153.0,83.05,83.1,82.85,82.88,77153.0
2025-01-22 14:30:00,82.87,82.87,82.66,82.71,56166.0,82.87,82.87,82.66,82.71,56166.0
2025-01-22 15:00:00,82.7,82.85,82.63,82.83,84683.0,82.7,82.85,82.63,82.83,84683.0
2025-01-22 15:30:00,82.83,83.02,82.69,83.0,276744.0,82.83,83.02,82.69,83.0,276744.0
2025-01-23 09:30:00,82.36,82.41,81.58,81.71,243528.0,82.36,82.41,81.58,81.71,243528.0
2025-01-23 10:00:00,81.77,82.35,81.68,82.23,121473.0,81.77,82.35,81.68,82.23,121473.0
2025-01-23 10:30:00,82.27,82.27,81.98,82.01,56476.0,82.27,82.27,81.98,82.01,56476.0
2025-01-23 11:00:00,81.97,82.13,81.85,81.95,111810.0,81.97,82.13,81.85,81.95,111810.0
2025-01-23 11:30:00,81.95,82.62,81.86,82.23,93285.0,81.95,82.62,81.86,82.23,93285.0
2025-01-23 12:00:00,82.2,82.28,82.1,82.21,38161.0,82.2,82.28,82.1,82.21,38161.0
2025-01-23 12:30:00,82.22,82.33,82.21,82.26,33849.0,82.22,82.33,82.21,82.26,33849.0
2025-01-23 13:00:00,82.26,82.49,82.18,82.44,98505.0,82.26,82.49,82.18,82.44,98505.0
2025-01-23 13:30:00,82.45,82.48,82.19,82.2,72431.0,82.45,82.48,82.19,82.2,72431.0
2025-01-23 14:00:00,82.2,82.31,82.14,82.25,80274.0,82.2,82.31,82.14,82.25,80274.0
2025-01-23 14:30:00,82.23,82.3,82.21,82.25,52020.0,82.23,82.3,82.21,82.25,52020.0
2025-01-23 15:00:00,82.26,82.58,82.18,82.33,54916.0,82.26,82.58,82.18,82.33,54916.0
2025-01-23 15:30:00,82.32,82.58,82.28,82.58,190518.0,82.32,82.58,82.28,82.58,190518.0
2025-01-24 09:30:00,83.6,83.77,82.88,83.07,205135.0,83.6,83.77,82.88,83.07,205135.0
2025-01-24 10:00:00,83.06,83.36,82.97,83.21,164855.0,83.06,83.36,82.97,83.21,164855.0
2025-01-24 10:30:00,83.22,83.77,83.17,83.63,152885.0,83.22,83.77,83.17,83.63,152885.0
2025-01-24 11:00:00,83.6,84.62,83.6,84.49,299084.0,83.6,84.62,83.6,84.49,299084.0
2025-01-24 11:30:00,84.48,85.09,84.48,84.6,288593.0,84.48,85.09,84.48,84.6,288593.0
2025-01-24 12:00:00,84.59,84.87,84.57,84.77,79754.0,84.59,84.87,84.57,84.77,79754.0
2025-01-24 12:30:00,84.77,85.54,84.73,85.13,140450.0,84.77,85.54,84.73,85.13,140450.0
2025-01-24 13:00:00,85.12,85.28,85.03,85.13,67339.0,85.12,85.28,85.03,85.13,67339.0
2025-01-24 13:30:00,85.12,85.83,85.11,85.55,156543.0,85.12,85.83,85.11,85.55,156543.0
2025-01-24 14:00:00,85.55,85.86,85.49,85.75,93341.0,85.55,85.86,85.49,85.75,93341.0
2025-01-24 14:30:00,85.74,86.79,85.73,86.71,246526.0,85.74,86.79,85.73,86.71,246526.0
2025-01-24 15:00:00,86.7,86.86,86.37,86.68,242383.0,86.7,86.86,86.37,86.68,242383.0
2025-01-24 15:30:00,86.7,86.74,86.23,86.41,515252.0,86.7,86.74,86.23,86.41,515252.0
2025-01-27 09:30:00,87.85,90.43,87.63,88.57,1855078.0,87.85,90.43,87.63,88.57,1855078.0
2025-01-27 10:00:00,88.6,89.0,87.79,88.88,413087.0,88.6,89.0,87.79,88.88,413087.0
2025-01-27 10:30:00,88.81,89.83,88.46,89.79,316508.0,88.81,89.83,88.46,89.79,316508.0
2025-01-27 11:00:00,89.79,90.19,89.54,89.85,322545.0,89.79,90.19,89.54,89.85,322545.0
2025-01-27 11:30:00,89.85,89.89,89.13,89.26,254668.0,89.85,89.89,89.13,89.26,254668.0
2025-01-27 12:00:00,89.26,89.6,89.23,89.36,100122.0,89.26,89.6,89.23,89.36,100122.0
2025-01-27 12:30:00,89.36,89.49,88.88,89.12,137710.0,89.36,89.49,88.88,89.12,137710.0
2025-01-27 13:00:00,89.11,89.5,89.05,89.19,90564.0,89.11,89.5,89.05,89.19,90564.0
2025-01-27 13:30:00,89.19,89.43,89.0,89.38,225386.0,89.19,89.43,89.0,89.38,225386.0
2025-01-27 14:00:00,89.38,89.6,89.31,89.55,122584.0,89.38,89.6,89.31,89.55,122584.0
2025-01-27 14:30:00,89.52,89.52,88.55,88.58,195209.0,89.52,89.52,88.55,88.58,195209.0
2025-01-27 15:00:00,88.58,88.71,88.12,88.6,170973.0,88.58,88.71,88.12,88.6,170973.0
2025-01-27 15:30:00,88.58,88.77,88.44,88.5,420035.0,88.58,88.77,88.44,88.5,420035.0
2025-01-28 09:30:00,90.5,90.55,88.45,88.86,452950.0,90.5,90.55,88.45,88.86,452950.0
2025-01-28 10:00:00,88.86,89.6,88.7,89.51,201392.0,88.86,89.6,88.7,89.51,201392.0
2025-01-28 10:30:00,89.56,89.59,88.71,88.75,238377.0,89.56,89.59,88.71,88.75,238377.0
2025-01-28 11:00:00,88.75,88.77,88.0,88.09,177313.0,88.75,88.77,88.0,88.09,177313.0
2025-01-28 11:30:00,88.12,88.14,87.66,87.92,135176.0,88.12,88.14,87.66,87.92,135176.0
2025-01-28 12:00:00,87.89,87.92,87.69,87.73,92309.0,87.89,87.92,87.69,87.73,92309.0
2025-01-28 12:30:00,87.74,87.96,87.69,87.81,76447.0,87.74,87.96,87.69,87.81,76447.0
2025-01-28 13:00:00,87.79,87.8,87.51,87.78,79960.0,87.79,87.8,87.51,87.78,79960.0
2025-01-28 13:30:00,87.78,88.25,87.78,88.2,74036.0,87.78,88.25,87.78,88.2,74036.0
2025-01-28 14:00:00,88.17,88.26,87.96,88.12,64575.0,88.17,88.26,87.96,88.12,64575.0
2025-01-28 14:30:00,88.13,89.82,88.13,89.77,306352.0,88.13,89.82,88.13,89.77,306352.0
2025-01-28 15:00:00,89.77,90.87,89.64,90.67,453320.0,89.77,90.87,89.64,90.67,453320.0
2025-01-28 15:30:00,90.65,91.78,90.62,91.65,672108.0,90.65,91.78,90.62,91.65,672108.0
2025-01-29 09:30:00,92.26,93.4,89.65,90.76,1039383.0,92.26,93.4,89.65,90.76,1039383.0
2025-01-29 10:00:00,90.74,91.89,90.54,91.28,335106.0,90.74,91.89,90.54,91.28,335106.0
2025-01-29 10:30:00,91.3,92.66,90.98,92.56,403224.0,91.3,92.66,90.98,92.56,403224.0
2025-01-29 11:00:00,92.59,92.86,91.72,91.95,307975.0,92.59,92.86,91.72,91.95,307975.0
2025-01-29 11:30:00,91.95,91.95,90.42,90.63,283941.0,91.95,91.95,90.42,90.63,283941.0
2025-01-29 12:00:00,90.6,91.14,90.59,90.87,129725.0,90.6,91.14,90.59,90.87,129725.0
2025-01-29 12:30:00,90.87,91.16,90.83,90.98,89321.0,90.87,91.16,90.83,90.98,89321.0
2025-01-29 13:00:00,90.97,90.97,89.91,90.38,194115.0,90.97,90.97,89.91,90.38,194115.0
2025-01-29 13:30:00,90.38,90.67,90.3,90.33,102470.0,90.38,90.67,90.3,90.33,102470.0
2025-01-29 14:00:00,90.3,90.4,89.86,89.91,162916.0,90.3,90.4,89.86,89.91,162916.0
2025-01-29 14:30:00,89.91,90.44,89.76,90.15,166175.0,89.91,90.44,89.76,90.15,166175.0
2025-01-29 15:00:00,90.15,90.35,89.94,90.24,134942.0,90.15,90.35,89.94,90.24,134942.0
2025-01-29 15:30:00,90.24,90.31,89.58,89.61,294998.0,90.24,90.31,89.58,89.61,294998.0
2025-01-30 09:30:00,90.1,91.92,89.99,91.72,383745.0,90.1,91.92,89.99,91.72,383745.0
2025-01-30 10:00:00,91.75,92.62,91.47,92.33,263801.0,91.75,92.62,91.47,92.33,263801.0
2025-01-30 10:30:00,92.24,93.59,92.23,93.04,454657.0,92.24,93.59,92.23,93.04,454657.0
2025-01-30 11:00:00,93.06,93.83,92.78,93.83,290506.0,93.06,93.83,92.78,93.83,290506.0
2025-01-30 11:30:00,93.83,94.6,93.72,94.3,426532.0,93.83,94.6,93.72,94.3,426532.0
2025-01-30 12:00:00,94.31,94.34,93.52,93.86,198728.0,94.31,94.34,93.52,93.86,198728.0
2025-01-30 12:30:00,93.85,94.09,93.76,93.96,253247.0,93.85,94.09,93.76,93.96,253247.0
2025-01-30 13:00:00,93.98,94.6,93.86,94.59,216791.0,93.98,94.6,93.86,94.59,216791.0
2025-01-30 13:30:00,94.58,95.3,94.54,95.16,468556.0,94.58,95.3,94.54,95.16,468556.0
2025-01-30 14:00:00,95.19,95.58,95.08,95.43,288129.0,95.19,95.58,95.08,95.43,288129.0
2025-01-30 14:30:00,95.44,96.18,95.41,95.82,377964.0,95.44,96.18,95.41,95.82,377964.0
2025-01-30 15:00:00,95.79,96.0,95.47,95.74,336208.0,95.79,96.0,95.47,95.74,336208.0
2025-01-30 15:30:00,95.73,95.85,93.93,94.76,877985.0,95.73,95.85,93.93,94.76,877985.0
2025-01-31 09:30:00,94.6,94.85,93.55,93.87,499816.0,94.6,94.85,93.55,93.87,499816.0
2025-01-31 10:00:00,93.85,93.89,92.89,93.17,388881.0,93.85,93.89,92.89,93.17,388881.0
2025-01-31 10:30:00,93.16,93.81,93.0,93.31,293437.0,93.16,93.81,93.0,93.31,293437.0
2025-01-31 11:00:00,93.34,93.59,93.28,93.49,224921.0,93.34,93.59,93.28,93.49,224921.0
2025-01-31 11:30:00,93.47,93.99,93.47,93.82,186701.0,93.47,93.99,93.47,93.82,186701.0
2025-01-31 12:00:00,93.82,94.27,93.72,93.89,248831.0,93.82,94.27,93.72,93.89,248831.0
2025-01-31 12:30:00,93.89,94.04,93.58,93.63,124347.0,93.89,94.04,93.58,93.63,124347.0
2025-01-31 13:00:00,93.64,94.09,91.68,92.38,380704.0,93.64,94.09,91.68,92.38,380704.0
2025-01-31 13:30:00,92.34,92.6,91.47,91.74,364219.0,92.34,92.6,91.47,91.74,364219.0
2025-01-31 14:00:00,91.7,91.85,90.76,91.05,524819.0,91.7,91.85,90.76,91.05,524819.0
2025-01-31 14:30:00,91.05,91.17,90.62,90.87,389123.0,91.05,91.17,90.62,90.87,389123.0
2025-01-31 15:00:00,90.84,90.85,90.03,90.28,413470.0,90.84,90.85,90.03,90.28,413470.0
2025-01-31 15:30:00,90.25,91.28,90.0,90.61,865360.0,90.25,91.28,90.0,90.61,865360.0
2025-02-03 09:30:00,86.83,89.35,86.52,88.88,753273.0,86.83,89.35,86.52,88.88,753273.0
2025-02-03 10:00:00,88.93,90.2,88.35,89.97,352014.0,88.93,90.2,88.35,89.97,352014.0
2025-02-03 10:30:00,89.96,90.58,89.36,89.66,278495.0,89.96,90.58,89.36,89.66,278495.0
2025-02-03 11:00:00,89.61,89.8,89.19,89.66,166605.0,89.61,89.8,89.19,89.66,166605.0
2025-02-03 11:30:00,89.66,89.86,88.91,89.06,115814.0,89.66,89.86,88.91,89.06,115814.0
2025-02-03 12:00:00,89.04,89.3,88.77,89.01,80281.0,89.04,89.3,88.77,89.01,80281.0
2025-02-03 12:30:00,89.03,89.27,88.4,88.73,173040.0,89.03,89.27,88.4,88.73,173040.0
2025-02-03 13:00:00,88.5,88.97,88.35,88.35,120795.0,88.5,88.97,88.35,88.35,120795.0
2025-02-03 13:30:00,88.34,88.45,87.82,87.85,212856.0,88.34,88.45,87.82,87.85,212856.0
2025-02-03 14:00:00,87.84,88.11,87.72,87.89,167914.0,87.84,88.11,87.72,87.89,167914.0
2025-02-03 14:30:00,87.89,87.89,87.47,87.53,152598.0,87.89,87.89,87.47,87.53,152598.0
2025-02-03 15:00:00,87.53,87.74,87.3,87.33,193736.0,87.53,87.74,87.3,87.33,193736.0
2025-02-03 15:30:00,87.34,87.75,87.33,87.71,563061.0,87.34,87.75,87.33,87.71,563061.0
2025-02-04 09:30:00,90.03,90.93,89.57,90.64,646747.0,90.03,90.93,89.57,90.64,646747.0
2025-02-04 10:00:00,90.67,91.74,90.33,91.72,393535.0,90.67,91.74,90.33,91.72,393535.0
2025-02-04 10:30:00,91.74,94.25,91.67,93.99,1215779.0,91.74,94.25,91.67,93.99,1215779.0
2025-02-04 11:00:00,94.0,94.27,93.42,94.08,497791.0,94.0,94.27,93.42,94.08,497791.0
2025-02-04 11:30:00,94.02,94.04,93.38,93.62,308208.0,94.02,94.04,93.38,93.62,308208.0
2025-02-04 12:00:00,93.62,93.81,92.62,92.88,366363.0,93.62,93.81,92.62,92.88,366363.0
2025-02-04 12:30:00,92.92,93.52,92.82,93.28,196226.0,92.92,93.52,92.82,93.28,196226.0
2025-02-04 13:00:00,93.31,93.61,93.04,93.48,126943.0,93.31,93.61,93.04,93.48,126943.0
2025-02-04 13:30:00,93.5,93.5,93.01,93.37,134549.0,93.5,93.5,93.01,93.37,134549.0
2025-02-04 14:00:00,93.35,93.46,93.22,93.28,99370.0,93.35,93.46,93.22,93.28,99370.0
2025-02-04 14:30:00,93.29,93.4,92.85,92.95,120746.0,93.29,93.4,92.85,92.95,120746.0
2025-02-04 15:00:00,92.95,92.98,92.65,92.69,173079.0,92.95,92.98,92.65,92.69,173079.0
2025-02-04 15:30:00,92.69,92.98,92.67,92.91,531521.0,92.69,92.98,92.67,92.91,531521.0
2025-02-05 09:30:00,90.28,90.38,89.14,89.85,727683.0,90.28,90.38,89.14,89.85,727683.0
2025-02-05 10:00:00,89.89,90.23,88.93,89.54,301822.0,89.89,90.23,88.93,89.54,301822.0
2025-02-05 10:30:00,89.53,89.68,89.05,89.1,207797.0,89.53,89.68,89.05,89.1,207797.0
2025-02-05 11:00:00,89.11,89.18,88.54,89.05,261462.0,89.11,89.18,88.54,89.05,261462.0
2025-02-05 11:30:00,89.05,89.29,88.75,89.02,195562.0,89.05,89.29,88.75,89.02,195562.0
2025-02-05 12:00:00,89.02,89.23,88.93,88.95,120035.0,89.02,89.23,88.93,88.95,120035.0
2025-02-05 12:30:00,88.96,89.21,88.91,89.05,83063.0,88.96,89.21,88.91,89.05,83063.0
2025-02-05 13:00:00,89.09,89.46,89.07,89.28,94787.0,89.09,89.46,89.07,89.28,94787.0
2025-02-05 13:30:00,89.28,89.43,89.12,89.41,80157.0,89.28,89.43,89.12,89.41,80157.0
2025-02-05 14:00:00,89.41,89.5,89.03,89.03,72645.0,89.41,89.5,89.03,89.03,72645.0
2025-02-05 14:30:00,89.09,89.09,88.8,88.8,89946.0,89.09,89.09,88.8,88.8,89946.0
2025-02-05 15:00:00,88.81,88.91,88.71,88.79,160733.0,88.81,88.91,88.71,88.79,160733.0
2025-02-05 15:30:00,88.79,88.8,88.38,88.63,505757.0,88.79,88.8,88.38,88.63,505757.0
2025-02-06 09:30:00,89.3,89.55,88.51,88.88,281846.0,89.3,89.55,88.51,88.88,281846.0
2025-02-06 10:00:00,88.87,89.05,88.28,88.86,226357.0,88.87,89.05,88.28,88.86,226357.0
2025-02-06 10:30:00,88.83,89.33,88.69,88.73,182807.0,88.83,89.33,88.69,88.73,182807.0
2025-02-06 11:00:00,88.75,89.01,88.48,88.75,155291.0,88.75,89.01,88.48,88.75,155291.0
2025-02-06 11:30:00,88.74,88.93,88.63,88.66,120411.0,88.74,88.93,88.63,88.66,120411.0
2025-02-06 12:00:00,88.64,88.69,88.35,88.67,93290.0,88.64,88.69,88.35,88.67,93290.0
2025-02-06 12:30:00,88.67,88.74,88.56,88.66,78307.0,88.67,88.74,88.56,88.66,78307.0
2025-02-06 13:00:00,88.68,88.76,88.35,88.65,97093.0,88.68,88.76,88.35,88.65,97093.0
2025-02-06 13:30:00,88.68,89.04,88.6,88.79,83803.0,88.68,89.04,88.6,88.79,83803.0
2025-02-06 14:00:00,88.78,88.87,88.6,88.61,39781.0,88.78,88.87,88.6,88.61,39781.0
2025-02-06 14:30:00,88.58,88.58,88.25,88.27,93352.0,88.58,88.58,88.25,88.27,93352.0
2025-02-06 15:00:00,88.27,88.4,88.13,88.39,91534.0,88.27,88.4,88.13,88.39,91534.0
2025-02-06 15:30:00,88.39,88.82,88.37,88.8,331852.0,88.39,88.82,88.37,88.8,331852.0
2025-02-07 09:30:00,90.27,91.64,89.77,91.15,1054833.0,90.27,91.64,89.77,91.15,1054833.0
2025-02-07 10:00:00,91.0,91.18,89.95,90.52,454413.0,91.0,91.18,89.95,90.52,454413.0
2025-02-07 10:30:00,90.52,91.4,89.85,90.31,514931.0,90.52,91.4,89.85,90.31,514931.0
2025-02-07 11:00:00,90.31,90.37,89.46,89.55,284849.0,90.31,90.37,89.46,89.55,284849.0
2025-02-07 11:30:00,89.55,89.87,88.82,88.88,205156.0,89.55,89.87,88.82,88.88,205156.0
2025-02-07 12:00:00,88.85,89.94,88.84,89.45,208561.0,88.85,89.94,88.84,89.45,208561.0
2025-02-07 12:30:00,89.4,90.07,89.39,90.02,123900.0,89.4,90.07,89.39,90.02,123900.0
2025-02-07 13:00:00,90.01,90.07,89.55,89.55,78661.0,90.01,90.07,89.55,89.55,78661.0
2025-02-07 13:30:00,89.56,89.62,89.1,89.5,103659.0,89.56,89.62,89.1,89.5,103659.0
2025-02-07 14:00:00,89.5,89.5,89.3,89.34,50901.0,89.5,89.5,89.3,89.34,50901.0
2025-02-07 14:30:00,89.33,89.59,89.33,89.45,62525.0,89.33,89.59,89.33,89.45,62525.0
2025-02-07 15:00:00,89.43,89.51,89.15,89.22,91679.0,89.43,89.51,89.15,89.22,91679.0
2025-02-07 15:30:00,89.23,89.47,89.16,89.34,322489.0,89.23,89.47,89.16,89.34,322489.0
2025-02-10 09:30:00,92.02,93.31,91.37,92.26,842338.0,92.02,93.31,91.37,92.26,842338.0
2025-02-10 10:00:00,92.22,93.77,92.14,93.57,518269.0,92.22,93.77,92.14,93.57,518269.0
2025-02-10 10:30:00,93.59,93.62,92.64,93.58,323394.0,93.59,93.62,92.64,93.58,323394.0
2025-02-10 11:00:00,93.58,93.89,93.32,93.35,448800.0,93.58,93.89,93.32,93.35,448800.0
2025-02-10 11:30:00,93.33,93.64,93.02,93.56,198743.0,93.33,93.64,93.02,93.56,198743.0
2025-02-10 12:00:00,93.56,93.8,93.16,93.31,194177.0,93.56,93.8,93.16,93.31,194177.0
2025-02-10 12:30:00,93.32,93.4,92.98,93.25,135760.0,93.32,93.4,92.98,93.25,135760.0
2025-02-10 13:00:00,93.25,93.36,93.03,93.31,104060.0,93.25,93.36,93.03,93.31,104060.0
2025-02-10 13:30:00,93.31,93.53,93.19,93.45,150389.0,93.31,93.53,93.19,93.45,150389.0
2025-02-10 14:00:00,93.45,93.6,93.2,93.55,169580.0,93.45,93.6,93.2,93.55,169580.0
2025-02-10 14:30:00,93.53,93.76,93.28,93.73,131390.0,93.53,93.76,93.28,93.73,131390.0
2025-02-10 15:00:00,93.72,94.23,93.58,93.89,307737.0,93.72,94.23,93.58,93.89,307737.0
2025-02-10 15:30:00,93.9,93.95,93.61,93.85,604807.0,93.9,93.95,93.61,93.85,604807.0
2025-02-11 09:30:00,89.96,90.12,88.11,89.93,1461947.0,89.96,90.12,88.11,89.93,1461947.0
2025-02-11 10:00:00,89.94,90.45,89.4,90.43,523846.0,89.94,90.45,89.4,90.43,523846.0
2025-02-11 10:30:00,90.45,90.72,89.91,90.18,373721.0,90.45,90.72,89.91,90.18,373721.0
2025-02-11 11:00:00,90.19,90.68,89.98,90.3,325697.0,90.19,90.68,89.98,90.3,325697.0
2025-02-11 11:30:00,90.28,90.34,89.96,90.13,144773.0,90.28,90.34,89.96,90.13,144773.0
2025-02-11 12:00:00,90.11,90.19,89.77,89.86,150362.0,90.11,90.19,89.77,89.86,150362.0
2025-02-11 12:30:00,89.82,89.92,89.6,89.67,84837.0,89.82,89.92,89.6,89.67,84837.0
2025-02-11 13:00:00,89.68,89.83,89.6,89.66,83653.0,89.68,89.83,89.6,89.66,83653.0
2025-02-11 13:30:00,89.65,89.94,89.63,89.72,136642.0,89.65,89.94,89.63,89.72,136642.0
2025-02-11 14:00:00,89.7,90.02,89.7,89.8,113408.0,89.7,90.02,89.7,89.8,113408.0
2025-02-11 14:30:00,89.8,90.29,89.78,89.95,179540.0,89.8,90.29,89.78,89.95,179540.0
2025-02-11 15:00:00,89.96,90.09,89.58,89.61,138994.0,89.96,90.09,89.58,89.61,138994.0
2025-02-11 15:30:00,89.61,89.86,89.43,89.43,431913.0,89.61,89.86,89.43,89.43,431913.0
2025-02-12 09:30:00,90.95,91.72,90.44,91.43,874045.0,90.95,91.72,90.44,91.43,874045.0
2025-02-12 10:00:00,91.44,92.37,90.57,92.25,468065.0,91.44,92.37,90.57,92.25,468065.0
2025-02-12 10:30:00,92.19,93.46,92.15,92.94,637502.0,92.19,93.46,92.15,92.94,637502.0
2025-02-12 11:00:00,92.95,92.98,92.25,92.62,358293.0,92.95,92.98,92.25,92.62,358293.0
2025-02-12 11:30:00,92.6,93.16,92.43,93.08,169309.0,92.6,93.16,92.43,93.08,169309.0
2025-02-12 12:00:00,93.12,94.16,93.06,93.82,403204.0,93.12,94.16,93.06,93.82,403204.0
2025-02-12 12:30:00,93.82,94.59,93.81,94.27,287837.0,93.82,94.59,93.81,94.27,287837.0
2025-02-12 13:00:00,94.3,94.53,93.99,94.08,249909.0,94.3,94.53,93.99,94.08,249909.0
2025-02-12 13:30:00,94.1,94.13,93.42,93.74,209938.0,94.1,94.13,93.42,93.74,209938.0
2025-02-12 14:00:00,93.7,93.78,93.18,93.33,135312.0,93.7,93.78,93.18,93.33,135312.0
2025-02-12 14:30:00,93.34,93.65,93.27,93.5,120947.0,93.34,93.65,93.27,93.5,120947.0
2025-02-12 15:00:00,93.5,93.8,93.23,93.24,261350.0,93.5,93.8,93.23,93.24,261350.0
2025-02-12 15:30:00,93.24,93.55,93.15,93.33,399373.0,93.24,93.55,93.15,93.33,399373.0
2025-02-13 09:30:00,97.37,97.75,95.41,96.61,2092824.0,97.37,97.75,95.41,96.61,2092824.0
2025-02-13 10:00:00,96.63,97.75,96.38,96.48,1003852.0,96.63,97.75,96.38,96.48,1003852.0
2025-02-13 10:30:00,96.52,96.95,96.31,96.84,342401.0,96.52,96.95,96.31,96.84,342401.0
2025-02-13 11:00:00,96.88,97.18,96.68,97.02,602881.0,96.88,97.18,96.68,97.02,602881.0
2025-02-13 11:30:00,97.02,97.13,96.25,96.29,380048.0,97.02,97.13,96.25,96.29,380048.0
2025-02-13 12:00:00,96.26,96.26,95.43,95.45,327050.0,96.26,96.26,95.43,95.45,327050.0
2025-02-13 12:30:00,95.45,95.58,95.01,95.31,251448.0,95.45,95.58,95.01,95.31,251448.0
2025-02-13 13:00:00,95.3,95.6,95.12,95.58,142126.0,95.3,95.6,95.12,95.58,142126.0
2025-02-13 13:30:00,95.58,96.02,95.08,95.9,217604.0,95.58,96.02,95.08,95.9,217604.0
2025-02-13 14:00:00,95.86,96.32,95.69,96.24,162004.0,95.86,96.32,95.69,96.24,162004.0
2025-02-13 14:30:00,96.24,96.5,96.07,96.23,222389.0,96.24,96.5,96.07,96.23,222389.0
2025-02-13 15:00:00,96.23,96.45,96.08,96.38,258850.0,96.23,96.45,96.08,96.38,258850.0
2025-02-13 15:30:00,96.35,96.77,96.02,96.6,825809.0,96.35,96.77,96.02,96.6,825809.0
2025-02-14 09:30:00,99.66,100.64,98.32,98.62,2977170.0,99.66,100.64,98.32,98.62,2977170.0
2025-02-14 10:00:00,98.63,98.66,96.43,96.56,1001092.0,98.63,98.66,96.43,96.56,1001092.0
2025-02-14 10:30:00,96.53,97.0,96.16,96.41,670269.0,96.53,97.0,96.16,96.41,670269.0
2025-02-14 11:00:00,96.42,97.08,96.17,97.08,454312.0,96.42,97.08,96.17,97.08,454312.0
2025-02-14 11:30:00,97.08,97.69,96.81,97.69,415931.0,97.08,97.69,96.81,97.69,415931.0
2025-02-14 12:00:00,97.69,98.0,97.54,97.89,462424.0,97.69,98.0,97.54,97.89,462424.0
2025-02-14 12:30:00,97.87,98.35,97.84,98.31,300992.0,97.87,98.35,97.84,98.31,300992.0
2025-02-14 13:00:00,98.31,98.57,97.9,97.97,280091.0,98.31,98.57,97.9,97.97,280091.0
2025-02-14 13:30:00,97.96,98.11,97.33,97.4,391267.0,97.96,98.11,97.33,97.4,391267.0
2025-02-14 14:00:00,97.39,97.64,97.34,97.52,312304.0,97.39,97.64,97.34,97.52,312304.0
2025-02-14 14:30:00,97.52,97.76,97.37,97.39,179204.0,97.52,97.76,97.37,97.39,179204.0
2025-02-14 15:00:00,97.4,97.74,97.15,97.45,505461.0,97.4,97.74,97.15,97.45,505461.0
2025-02-14 15:30:00,97.46,97.51,96.9,97.48,742162.0,97.46,97.51,96.9,97.48,742162.0
2025-02-18 09:30:00,92.79,93.0,89.81,90.59,3206959.0,92.79,93.0,89.81,90.59,3206959.0
2025-02-18 10:00:00,90.58,90.65,89.53,89.76,1510294.0,90.58,90.65,89.53,89.76,1510294.0
2025-02-18 10:30:00,89.76,91.0,89.62,90.24,895639.0,89.76,91.0,89.62,90.24,895639.0
2025-02-18 11:00:00,90.25,91.89,90.23,91.76,835694.0,90.25,91.89,90.23,91.76,835694.0
2025-02-18 11:30:00,91.78,92.36,91.45,92.26,748847.0,91.78,92.36,91.45,92.26,748847.0
2025-02-18 12:00:00,92.26,92.27,91.08,91.44,428521.0,92.26,92.27,91.08,91.44,428521.0
2025-02-18 12:30:00,91.4,91.49,90.48,90.84,534557.0,91.4,91.49,90.48,90.84,534557.0
2025-02-18 13:00:00,90.85,91.05,90.34,90.38,484357.0,90.85,91.05,90.34,90.38,484357.0
2025-02-18 13:30:00,90.4,90.58,90.01,90.52,535540.0,90.4,90.58,90.01,90.52,535540.0
2025-02-18 14:00:00,90.5,90.67,90.0,90.06,354233.0,90.5,90.67,90.0,90.06,354233.0
2025-02-18 14:30:00,90.04,90.31,90.0,90.26,249644.0,90.04,90.31,90.0,90.26,249644.0
2025-02-18 15:00:00,90.26,90.62,89.96,90.0,493706.0,90.26,90.62,89.96,90.0,493706.0
2025-02-18 15:30:00,89.99,90.27,89.58,90.13,926116.0,89.99,90.27,89.58,90.13,926116.0
2025-02-19 09:30:00,90.16,90.24,87.82,87.84,1650274.0,90.16,90.24,87.82,87.84,1650274.0
2025-02-19 10:00:00,87.85,88.41,87.01,88.16,1094459.0,87.85,88.41,87.01,88.16,1094459.0
2025-02-19 10:30:00,88.15,88.52,87.92,88.16,427337.0,88.15,88.52,87.92,88.16,427337.0
2025-02-19 11:00:00,88.18,88.58,88.13,88.37,283466.0,88.18,88.58,88.13,88.37,283466.0
2025-02-19 11:30:00,88.37,88.47,87.88,88.17,306300.0,88.37,88.47,87.88,88.17,306300.0
2025-02-19 12:00:00,88.15,88.46,88.08,88.27,147889.0,88.15,88.46,88.08,88.27,147889.0
2025-02-19 12:30:00,88.27,88.4,88.16,88.32,145245.0,88.27,88.4,88.16,88.32,145245.0
2025-02-19 13:00:00,88.31,88.51,88.25,88.27,152639.0,88.31,88.51,88.25,88.27,152639.0
2025-02-19 13:30:00,88.28,88.36,87.91,87.91,236267.0,88.28,88.36,87.91,87.91,236267.0
2025-02-19 14:00:00,87.95,88.16,87.79,88.13,163750.0,87.95,88.16,87.79,88.13,163750.0
2025-02-19 14:30:00,88.13,88.18,87.93,88.06,143284.0,88.13,88.18,87.93,88.06,143284.0
2025-02-19 15:00:00,88.04,88.19,87.69,87.7,325217.0,88.04,88.19,87.69,87.7,325217.0
2025-02-19 15:30:00,87.7,88.07,87.62,88.02,847410.0,87.7,88.07,87.62,88.02,847410.0
2025-02-20 09:30:00,90.11,92.74,89.98,90.87,2599034.0,90.11,92.74,89.98,90.87,2599034.0
2025-02-20 10:00:00,90.83,91.45,90.15,90.7,887135.0,90.83,91.45,90.15,90.7,887135.0
2025-02-20 10:30:00,90.73,91.09,89.93,90.14,550141.0,90.73,91.09,89.93,90.14,550141.0
2025-02-20 11:00:00,90.22,90.61,90.04,90.26,378835.0,90.22,90.61,90.04,90.26,378835.0
2025-02-20 11:30:00,90.24,90.35,89.13,89.27,436839.0,90.24,90.35,89.13,89.27,436839.0
2025-02-20 12:00:00,89.28,89.4,88.37,89.05,620282.0,89.28,89.4,88.37,89.05,620282.0
2025-02-20 12:30:00,89.08,89.27,88.81,89.25,248191.0,89.08,89.27,88.81,89.25,248191.0
2025-02-20 13:00:00,89.23,89.59,89.08,89.51,208910.0,89.23,89.59,89.08,89.51,208910.0
2025-02-20 13:30:00,89.54,89.8,89.25,89.52,121451.0,89.54,89.8,89.25,89.52,121451.0
2025-02-20 14:00:00,89.48,89.97,89.34,89.8,158375.0,89.48,89.97,89.34,89.8,158375.0
2025-02-20 14:30:00,89.78,89.94,89.64,89.75,119798.0,89.78,89.94,89.64,89.75,119798.0
2025-02-20 15:00:00,89.75,89.92,89.51,89.51,234597.0,89.75,89.92,89.51,89.51,234597.0
2025-02-20 15:30:00,89.53,89.73,89.32,89.67,439855.0,89.53,89.73,89.32,89.67,439855.0
2025-02-21 09:30:00,92.17,95.4,91.58,94.59,3372302.0,92.17,95.4,91.58,94.59,3372302.0
2025-02-21 10:00:00,94.56,95.75,94.26,94.54,1019324.0,94.56,95.75,94.26,94.54,1019324.0
2025-02-21 10:30:00,94.52,94.56,92.08,93.45,1296997.0,94.52,94.56,92.08,93.45,1296997.0
2025-02-21 11:00:00,93.46,93.96,92.82,93.46,595280.0,93.46,93.96,92.82,93.46,595280.0
2025-02-21 11:30:00,93.48,93.97,93.29,93.49,297643.0,93.48,93.97,93.29,93.49,297643.0
2025-02-21 12:00:00,93.5,93.69,92.9,93.08,274341.0,93.5,93.69,92.9,93.08,274341.0
2025-02-21 12:30:00,93.05,93.23,92.5,92.63,284112.0,93.05,93.23,92.5,92.63,284112.0
2025-02-21 13:00:00,92.68,92.77,92.0,92.11,262836.0,92.68,92.77,92.0,92.11,262836.0
2025-02-21 13:30:00,92.11,92.51,91.82,91.89,257324.0,92.11,92.51,91.82,91.89,257324.0
2025-02-21 14:00:00,91.93,92.01,91.0,91.11,263519.0,91.93,92.01,91.0,91.11,263519.0
2025-02-21 14:30:00,91.08,91.49,90.86,91.35,259692.0,91.08,91.49,90.86,91.35,259692.0
2025-02-21 15:00:00,91.37,91.76,91.27,91.7,257411.0,91.37,91.76,91.27,91.7,257411.0
2025-02-21 15:30:00,91.7,91.87,91.03,91.3,591828.0,91.7,91.87,91.03,91.3,591828.0
2025-02-24 09:30:00,90.84,91.16,87.43,87.85,1644294.0,90.84,91.16,87.43,87.85,1644294.0
2025-02-24 10:00:00,87.83,88.04,86.78,86.95,1018287.0,87.83,88.04,86.78,86.95,1018287.0
2025-02-24 10:30:00,86.98,87.91,86.89,87.41,497104.0,86.98,87.91,86.89,87.41,497104.0
2025-02-24 11:00:00,87.45,88.05,87.44,87.99,309780.0,87.45,88.05,87.44,87.99,309780.0
2025-02-24 11:30:00,88.01,88.32,87.69,87.87,267480.0,88.01,88.32,87.69,87.87,267480.0
2025-02-24 12:00:00,87.87,88.44,87.87,88.27,142599.0,87.87,88.44,87.87,88.27,142599.0
2025-02-24 12:30:00,88.27,88.61,87.89,88.04,170057.0,88.27,88.61,87.89,88.04,170057.0
2025-02-24 13:00:00,88.06,88.39,88.06,88.27,86482.0,88.06,88.39,88.06,88.27,86482.0
2025-02-24 13:30:00,88.25,88.42,88.11,88.15,94707.0,88.25,88.42,88.11,88.15,94707.0
2025-02-24 14:00:00,88.12,88.21,87.67,87.72,87249.0,88.12,88.21,87.67,87.72,87249.0
2025-02-24 14:30:00,87.75,88.02,87.72,87.84,114836.0,87.75,88.02,87.72,87.84,114836.0
2025-02-24 15:00:00,87.81,87.97,87.46,87.47,228902.0,87.81,87.97,87.46,87.47,228902.0
2025-02-24 15:30:00,87.47,87.93,87.47,87.85,628790.0,87.47,87.93,87.47,87.85,628790.0
2025-02-25 09:30:00,88.85,88.9,87.51,87.78,430579.0,88.85,88.9,87.51,87.78,430579.0
2025-02-25 10:00:00,87.77,87.84,87.03,87.32,258623.0,87.77,87.84,87.03,87.32,258623.0
2025-02-25 10:30:00,87.34,88.87,87.29,88.65,364024.0,87.34,88.87,87.29,88.65,364024.0
2025-02-25 11:00:00,88.68,88.79,88.33,88.7,175009.0,88.68,88.79,88.33,88.7,175009.0
2025-02-25 11:30:00,88.67,89.46,88.49,89.23,267394.0,88.67,89.46,88.49,89.23,267394.0
2025-02-25 12:00:00,89.18,89.3,88.72,88.77,106702.0,89.18,89.3,88.72,88.77,106702.0
2025-02-25 12:30:00,88.84,88.95,88.72,88.84,54727.0,88.84,88.95,88.72,88.84,54727.0
2025-02-25 13:00:00,88.85,88.93,88.59,88.59,56473.0,88.85,88.93,88.59,88.59,56473.0
2025-02-25 13:30:00,88.61,88.8,88.52,88.7,71615.0,88.61,88.8,88.52,88.7,71615.0
2025-02-25 14:00:00,88.67,88.81,88.53,88.69,82697.0,88.67,88.81,88.53,88.69,82697.0
2025-02-25 14:30:00,88.66,88.99,88.57,88.92,81126.0,88.66,88.99,88.57,88.92,81126.0
2025-02-25 15:00:00,88.94,89.33,88.89,89.18,156600.0,88.94,89.33,88.89,89.18,156600.0
2025-02-25 15:30:00,89.18,89.28,88.85,89.05,332066.0,89.18,89.28,88.85,89.05,332066.0
2025-02-26 09:30:00,90.9,91.26,89.9,90.78,929423.0,90.9,91.26,89.9,90.78,929423.0
2025-02-26 10:00:00,90.75,90.97,90.27,90.31,521531.0,90.75,90.97,90.27,90.31,521531.0
2025-02-26 10:30:00,90.28,90.49,90.1,90.32,365873.0,90.28,90.49,90.1,90.32,365873.0
2025-02-26 11:00:00,90.35,90.44,90.01,90.04,302776.0,90.35,90.44,90.01,90.04,302776.0
2025-02-26 11:30:00,90.04,90.05,89.67,89.75,229788.0,90.04,90.05,89.67,89.75,229788.0
2025-02-26 12:00:00,89.79,90.04,89.73,89.97,138050.0,89.79,90.04,89.73,89.97,138050.0
2025-02-26 12:30:00,89.94,90.04,89.62,89.7,142616.0,89.94,90.04,89.62,89.7,142616.0
2025-02-26 13:00:00,89.68,89.75,89.46,89.49,117614.0,89.68,89.75,89.46,89.49,117614.0
2025-02-26 13:30:00,89.45,89.51,89.04,89.09,217903.0,89.45,89.51,89.04,89.09,217903.0
2025-02-26 14:00:00,89.11,89.23,88.69,88.81,195842.0,89.11,89.23,88.69,88.81,195842.0
2025-02-26 14:30:00,88.78,89.05,88.6,88.6,157860.0,88.78,89.05,88.6,88.6,157860.0
2025-02-26 15:00:00,88.6,88.84,88.5,88.79,165567.0,88.6,88.84,88.5,88.79,165567.0
2025-02-26 15:30:00,88.78,89.35,88.75,89.16,383251.0,88.78,89.35,88.75,89.16,383251.0
2025-02-27 09:30:00,89.68,90.2,87.53,87.54,728994.0,89.68,90.2,87.53,87.54,728994.0
2025-02-27 10:00:00,87.52,88.44,87.21,88.28,302351.0,87.52,88.44,87.21,88.28,302351.0
2025-02-27 10:30:00,88.27,88.81,88.14,88.54,239962.0,88.27,88.81,88.14,88.54,239962.0
2025-02-27 11:00:00,88.52,89.63,88.5,89.6,194381.0,88.52,89.63,88.5,89.6,194381.0
2025-02-27 11:30:00,89.6,89.75,89.24,89.25,164136.0,89.6,89.75,89.24,89.25,164136.0
2025-02-27 12:00:00,89.25,89.4,89.13,89.29,61634.0,89.25,89.4,89.13,89.29,61634.0
2025-02-27 12:30:00,89.3,89.38,89.02,89.38,63562.0,89.3,89.38,89.02,89.38,63562.0
2025-02-27 13:00:00,89.37,89.62,89.28,89.55,104105.0,89.37,89.62,89.28,89.55,104105.0
2025-02-27 13:30:00,89.54,89.8,89.54,89.69,81550.0,89.54,89.8,89.54,89.69,81550.0
2025-02-27 14:00:00,89.68,89.88,89.25,89.27,80077.0,89.68,89.88,89.25,89.27,80077.0
2025-02-27 14:30:00,89.28,89.33,88.63,88.91,162188.0,89.28,89.33,88.63,88.91,162188.0
2025-02-27 15:00:00,88.94,88.96,88.12,88.12,188139.0,88.94,88.96,88.12,88.12,188139.0
2025-02-27 15:30:00,88.14,88.65,88.09,88.26,452420.0,88.14,88.65,88.09,88.26,452420.0
2025-02-28 09:30:00,85.51,86.59,84.98,86.31,595862.0,85.51,86.59,84.98,86.31,595862.0
2025-02-28 10:00:00,86.29,86.81,85.96,86.81,187912.0,86.29,86.81,85.96,86.81,187912.0
2025-02-28 10:30:00,86.77,87.29,86.59,86.83,179788.0,86.77,87.29,86.59,86.83,179788.0
2025-02-28 11:00:00,86.85,86.96,86.34,86.34,80209.0,86.85,86.96,86.34,86.34,80209.0
2025-02-28 11:30:00,86.31,86.46,86.21,86.23,79541.0,86.31,86.46,86.21,86.23,79541.0
2025-02-28 12:00:00,86.25,86.42,86.05,86.25,93590.0,86.25,86.42,86.05,86.25,93590.0
2025-02-28 12:30:00,86.25,86.35,85.66,85.69,96124.0,86.25,86.35,85.66,85.69,96124.0
2025-02-28 13:00:00,85.68,85.86,85.46,85.77,129149.0,85.68,85.86,85.46,85.77,129149.0
2025-02-28 13:30:00,85.76,86.1,85.58,85.62,74976.0,85.76,86.1,85.58,85.62,74976.0
2025-02-28 14:00:00,85.58,85.79,85.55,85.66,59933.0,85.58,85.79,85.55,85.66,59933.0
2025-02-28 14:30:00,85.61,85.97,85.6,85.83,71695.0,85.61,85.97,85.6,85.83,71695.0
2025-02-28 15:00:00,85.82,86.31,85.8,86.25,84380.0,85.82,86.31,85.8,86.25,84380.0
2025-02-28 15:30:00,86.24,86.46,85.87,86.45,312776.0,86.24,86.46,85.87,86.45,312776.0
2025-03-03 09:30:00,86.33,86.85,85.85,85.94,507708.0,86.33,86.85,85.85,85.94,507708.0
2025-03-03 10:00:00,85.97,86.7,85.71,86.62,101128.0,85.97,86.7,85.71,86.62,101128.0
2025-03-03 10:30:00,86.66,87.0,86.33,86.8,106064.0,86.66,87.0,86.33,86.8,106064.0
2025-03-03 11:00:00,86.86,87.19,86.57,86.6,114694.0,86.86,87.19,86.57,86.6,114694.0
2025-03-03 11:30:00,86.62,86.69,86.29,86.42,88616.0,86.62,86.69,86.29,86.42,88616.0
2025-03-03 12:00:00,86.4,86.47,86.27,86.4,51107.0,86.4,86.47,86.27,86.4,51107.0
2025-03-03 12:30:00,86.39,86.55,86.07,86.1,53832.0,86.39,86.55,86.07,86.1,53832.0
2025-03-03 13:00:00,86.1,86.1,85.44,85.5,89924.0,86.1,86.1,85.44,85.5,89924.0
2025-03-03 13:30:00,85.49,85.78,85.27,85.49,99103.0,85.49,85.78,85.27,85.49,99103.0
2025-03-03 14:00:00,85.48,85.67,85.44,85.46,38636.0,85.48,85.67,85.44,85.46,38636.0
2025-03-03 14:30:00,85.46,85.65,84.71,84.73,122998.0,85.46,85.65,84.71,84.73,122998.0
2025-03-03 15:00:00,84.69,84.71,84.05,84.14,317043.0,84.69,84.71,84.05,84.14,317043.0
2025-03-03 15:30:00,84.16,84.36,83.85,84.33,542109.0,84.16,84.36,83.85,84.33,542109.0
2025-03-04 09:30:00,86.2,86.54,85.35,85.92,716802.0,86.2,86.54,85.35,85.92,716802.0
2025-03-04 10:00:00,85.89,86.24,85.28,85.68,362350.0,85.89,86.24,85.28,85.68,362350.0
2025-03-04 10:30:00,85.74,86.82,85.69,86.54,368635.0,85.74,86.82,85.69,86.54,368635.0
2025-03-04 11:00:00,86.52,86.89,86.26,86.42,194071.0,86.52,86.89,86.26,86.42,194071.0
2025-03-04 11:30:00,86.41,87.17,86.38,87.06,180009.0,86.41,87.17,86.38,87.06,180009.0
2025-03-04 12:00:00,87.05,88.0,87.02,87.86,197088.0,87.05,88.0,87.02,87.86,197088.0
2025-03-04 12:30:00,87.86,88.1,87.32,87.37,125839.0,87.86,88.1,87.32,87.37,125839.0
2025-03-04 13:00:00,87.36,87.81,87.34,87.39,170368.0,87.36,87.81,87.34,87.39,170368.0
2025-03-04 13:30:00,87.38,87.64,87.3,87.48,64902.0,87.38,87.64,87.3,87.48,64902.0
2025-03-04 14:00:00,87.5,88.03,87.5,87.78,88979.0,87.5,88.03,87.5,87.78,88979.0
2025-03-04 14:30:00,87.8,87.95,87.58,87.79,88388.0,87.8,87.95,87.58,87.79,88388.0
2025-03-04 15:00:00,87.76,88.18,87.67,88.0,121394.0,87.76,88.18,87.67,88.0,121394.0
2025-03-04 15:30:00,87.98,88.0,86.92,87.17,499332.0,87.98,88.0,86.92,87.17,499332.0
2025-03-05 09:30:00,89.8,90.69,89.54,89.9,510627.0,89.8,90.69,89.54,89.9,510627.0
2025-03-05 10:00:00,89.95,90.49,89.5,89.69,297753.0,89.95,90.49,89.5,89.69,297753.0
2025-03-05 10:30:00,89.7,90.7,89.58,90.42,390026.0,89.7,90.7,89.58,90.42,390026.0
2025-03-05 11:00:00,90.39,90.47,89.94,90.1,184271.0,90.39,90.47,89.94,90.1,184271.0
2025-03-05 11:30:00,90.08,90.87,89.96,90.73,199076.0,90.08,90.87,89.96,90.73,199076.0
2025-03-05 12:00:00,90.73,91.46,90.7,91.43,275771.0,90.73,91.46,90.7,91.43,275771.0
2025-03-05 12:30:00,91.47,91.66,91.34,91.48,140166.0,91.47,91.66,91.34,91.48,140166.0
2025-03-05 13:00:00,91.48,91.6,90.96,91.25,152635.0,91.48,91.6,90.96,91.25,152635.0
2025-03-05 13:30:00,91.23,91.58,91.15,91.58,175497.0,91.23,91.58,91.15,91.58,175497.0
2025-03-05 14:00:00,91.58,91.84,91.28,91.54,202417.0,91.58,91.84,91.28,91.54,202417.0
2025-03-05 14:30:00,91.54,91.78,91.3,91.34,210148.0,91.54,91.78,91.3,91.34,210148.0
2025-03-05 15:00:00,91.33,91.97,91.28,91.94,178651.0,91.33,91.97,91.28,91.94,178651.0
2025-03-05 15:30:00,91.93,92.09,91.54,91.87,461793.0,91.93,92.09,91.54,91.87,461793.0
2025-03-06 09:30:00,93.1,93.88,91.98,92.21,1487876.0,93.1,93.88,91.98,92.21,1487876.0
2025-03-06 10:00:00,92.16,93.01,91.83,92.43,1054886.0,92.16,93.01,91.83,92.43,1054886.0
2025-03-06 10:30:00,92.48,92.56,91.15,91.3,547195.0,92.48,92.56,91.15,91.3,547195.0
2025-03-06 11:00:00,91.33,92.38,91.3,92.27,232992.0,91.33,92.38,91.3,92.27,232992.0
2025-03-06 11:30:00,92.32,92.47,91.95,92.16,519376.0,92.32,92.47,91.95,92.16,519376.0
2025-03-06 12:00:00,92.17,92.54,91.84,92.4,197164.0,92.17,92.54,91.84,92.4,197164.0
2025-03-06 12:30:00,92.37,92.71,92.07,92.56,171082.0,92.37,92.71,92.07,92.56,171082.0
2025-03-06 13:00:00,92.55,93.35,92.45,92.9,133274.0,92.55,93.35,92.45,92.9,133274.0
2025-03-06 13:30:00,92.93,93.01,92.19,92.48,123893.0,92.93,93.01,92.19,92.48,123893.0
2025-03-06 14:00:00,92.48,92.54,91.75,91.82,102694.0,92.48,92.54,91.75,91.82,102694.0
2025-03-06 14:30:00,91.81,92.83,91.65,92.33,590113.0,91.81,92.83,91.65,92.33,590113.0
2025-03-06 15:00:00,92.29,93.18,92.16,93.17,255764.0,92.29,93.18,92.16,93.17,255764.0
2025-03-06 15:30:00,93.16,93.39,92.92,93.39,456797.0,93.16,93.39,92.92,93.39,456797.0
2025-03-07 09:30:00,92.64,95.3,92.08,94.72,552024.0,92.64,95.3,92.08,94.72,552024.0
2025-03-07 10:00:00,94.67,95.81,94.24,94.79,429883.0,94.67,95.81,94.24,94.79,429883.0
2025-03-07 10:30:00,94.81,94.88,93.95,94.64,218275.0,94.81,94.88,93.95,94.64,218275.0
2025-03-07 11:00:00,94.61,94.72,93.82,93.82,187439.0,94.61,94.72,93.82,93.82,187439.0
2025-03-07 11:30:00,93.83,93.9,92.8,92.83,230048.0,93.83,93.9,92.8,92.83,230048.0
2025-03-07 12:00:00,92.88,93.49,92.88,93.48,132315.0,92.88,93.49,92.88,93.48,132315.0
2025-03-07 12:30:00,93.44,94.23,93.25,93.85,133999.0,93.44,94.23,93.25,93.85,133999.0
2025-03-07 13:00:00,93.92,94.48,93.88,94.2,122111.0,93.92,94.48,93.88,94.2,122111.0
2025-03-07 13:30:00,94.14,94.64,94.13,94.64,107366.0,94.14,94.64,94.13,94.64,107366.0
2025-03-07 14:00:00,94.64,95.39,94.63,95.15,143854.0,94.64,95.39,94.63,95.15,143854.0
2025-03-07 14:30:00,95.15,95.27,94.73,94.88,110245.0,95.15,95.27,94.73,94.88,110245.0
2025-03-07 15:00:00,94.91,95.12,94.77,94.9,115869.0,94.91,95.12,94.77,94.9,115869.0
2025-03-07 15:30:00,94.88,94.98,94.48,94.84,394210.0,94.88,94.98,94.48,94.84,394210.0
2025-03-10 09:30:00,94.81,95.74,94.55,94.76,500745.0,94.81,95.74,94.55,94.76,500745.0
2025-03-10 10:00:00,94.72,94.86,93.68,93.68,370630.0,94.72,94.86,93.68,93.68,370630.0
2025-03-10 10:30:00,93.68,93.75,92.56,92.81,382699.0,93.68,93.75,92.56,92.81,382699.0
2025-03-10 11:00:00,92.9,93.91,92.84,93.85,190093.0,92.9,93.91,92.84,93.85,190093.0
2025-03-10 11:30:00,93.85,94.23,93.79,93.83,179406.0,93.85,94.23,93.79,93.83,179406.0
2025-03-10 12:00:00,93.87,94.04,93.68,93.78,132434.0,93.87,94.04,93.68,93.78,132434.0
2025-03-10 12:30:00,93.8,93.92,93.28,93.28,110650.0,93.8,93.92,93.28,93.28,110650.0
2025-03-10 13:00:00,93.26,93.34,92.65,93.02,192284.0,93.26,93.34,92.65,93.02,192284.0
2025-03-10 13:30:00,93.02,93.12,92.45,92.48,142864.0,93.02,93.12,92.45,92.48,142864.0
2025-03-10 14:00:00,92.46,92.83,92.19,92.37,138513.0,92.46,92.83,92.19,92.37,138513.0
2025-03-10 14:30:00,92.4,92.74,92.1,92.11,166803.0,92.4,92.74,92.1,92.11,166803.0
2025-03-10 15:00:00,92.08,92.61,91.83,92.34,225318.0,92.08,92.61,91.83,92.34,225318.0
2025-03-10 15:30:00,92.31,92.87,92.31,92.58,372734.0,92.31,92.87,92.31,92.58,372734.0
2025-03-11 09:30:00,94.6,97.19,94.22,95.18,821227.0,94.6,97.19,94.22,95.18,821227.0
2025-03-11 10:00:00,95.15,95.7,94.1,94.11,235947.0,95.15,95.7,94.1,94.11,235947.0
2025-03-11 10:30:00,94.18,94.61,93.62,94.01,188264.0,94.18,94.61,93.62,94.01,188264.0
2025-03-11 11:00:00,93.95,94.8,93.94,94.4,101519.0,93.95,94.8,93.94,94.4,101519.0
2025-03-11 11:30:00,94.36,94.61,94.1,94.14,62083.0,94.36,94.61,94.1,94.14,62083.0
2025-03-11 12:00:00,94.13,94.32,93.98,94.05,62736.0,94.13,94.32,93.98,94.05,62736.0
2025-03-11 12:30:00,94.08,94.16,93.5,93.6,75811.0,94.08,94.16,93.5,93.6,75811.0
2025-03-11 13:00:00,93.64,93.69,93.12,93.19,67427.0,93.64,93.69,93.12,93.19,67427.0
2025-03-11 13:30:00,93.16,93.86,93.14,93.56,52715.0,93.16,93.86,93.14,93.56,52715.0
2025-03-11 14:00:00,93.56,94.41,93.56,94.23,106313.0,93.56,94.41,93.56,94.23,106313.0
2025-03-11 14:30:00,94.22,95.22,94.12,94.94,190394.0,94.22,95.22,94.12,94.94,190394.0
2025-03-11 15:00:00,94.92,94.98,94.37,94.56,112888.0,94.92,94.98,94.37,94.56,112888.0
2025-03-11 15:30:00,94.57,94.96,94.41,94.47,271831.0,94.57,94.96,94.41,94.47,271831.0
2025-03-12 09:30:00,92.8,93.51,91.8,92.35,325859.0,92.8,93.51,91.8,92.35,325859.0
2025-03-12 10:00:00,92.29,92.3,91.07,91.33,335376.0,92.29,92.3,91.07,91.33,335376.0
2025-03-12 10:30:00,91.33,91.34,89.89,90.01,450251.0,91.33,91.34,89.89,90.01,450251.0
2025-03-12 11:00:00,90.03,90.91,90.0,90.79,553180.0,90.03,90.91,90.0,90.79,553180.0
2025-03-12 11:30:00,90.77,91.06,90.56,91.04,137696.0,90.77,91.06,90.56,91.04,137696.0
2025-03-12 12:00:00,90.99,91.52,90.87,91.38,112541.0,90.99,91.52,90.87,91.38,112541.0
2025-03-12 12:30:00,91.4,91.66,91.0,91.21,369904.0,91.4,91.66,91.0,91.21,369904.0
2025-03-12 13:00:00,91.24,91.47,91.08,91.4,60870.0,91.24,91.47,91.08,91.4,60870.0
2025-03-12 13:30:00,91.4,91.45,90.96,90.98,48654.0,91.4,91.45,90.96,90.98,48654.0
2025-03-12 14:00:00,91.0,91.73,90.99,91.67,61659.0,91.0,91.73,90.99,91.67,61659.0
2025-03-12 14:30:00,91.69,91.95,91.66,91.87,86728.0,91.69,91.95,91.66,91.87,86728.0
2025-03-12 15:00:00,91.85,91.97,91.69,91.97,79980.0,91.85,91.97,91.69,91.97,79980.0
2025-03-12 15:30:00,91.95,92.42,91.87,92.4,299787.0,91.95,92.42,91.87,92.4,299787.0
2025-03-13 09:30:00,93.78,95.95,93.31,94.19,1035366.0,93.78,95.95,93.31,94.19,1035366.0
2025-03-13 10:00:00,94.16,96.3,93.86,95.87,906242.0,94.16,96.3,93.86,95.87,906242.0
2025-03-13 10:30:00,95.9,96.15,95.41,95.95,333831.0,95.9,96.15,95.41,95.95,333831.0
2025-03-13 11:00:00,95.94,96.19,95.37,95.64,193053.0,95.94,96.19,95.37,95.64,193053.0
2025-03-13 11:30:00,95.62,95.74,94.89,94.93,522958.0,95.62,95.74,94.89,94.93,522958.0
2025-03-13 12:00:00,94.99,95.47,94.62,94.68,241123.0,94.99,95.47,94.62,94.68,241123.0
2025-03-13 12:30:00,94.7,94.98,94.41,94.7,145140.0,94.7,94.98,94.41,94.7,145140.0
2025-03-13 13:00:00,94.72,94.88,94.11,94.27,126980.0,94.72,94.88,94.11,94.27,126980.0
2025-03-13 13:30:00,94.27,94.34,94.0,94.12,118680.0,94.27,94.34,94.0,94.12,118680.0
2025-03-13 14:00:00,94.1,94.65,94.1,94.58,64299.0,94.1,94.65,94.1,94.58,64299.0
2025-03-13 14:30:00,94.6,95.23,94.56,95.0,128726.0,94.6,95.23,94.56,95.0,128726.0
2025-03-13 15:00:00,94.97,95.05,94.42,94.49,115998.0,94.97,95.05,94.42,94.49,115998.0
2025-03-13 15:30:00,94.45,94.72,94.08,94.27,303915.0,94.45,94.72,94.08,94.27,303915.0
2025-03-14 09:30:00,95.15,95.61,94.26,94.41,496779.0,95.15,95.61,94.26,94.41,496779.0
2025-03-14 10:00:00,94.37,95.09,93.63,94.05,313449.0,94.37,95.09,93.63,94.05,313449.0
2025-03-14 10:30:00,94.07,94.29,93.78,93.97,164410.0,94.07,94.29,93.78,93.97,164410.0
2025-03-14 11:00:00,93.97,94.03,93.64,93.83,113519.0,93.97,94.03,93.64,93.83,113519.0
2025-03-14 11:30:00,93.79,93.92,93.42,93.83,149634.0,93.79,93.92,93.42,93.83,149634.0
2025-03-14 12:00:00,93.82,93.82,93.27,93.43,142681.0,93.82,93.82,93.27,93.43,142681.0
2025-03-14 12:30:00,93.41,93.74,93.34,93.56,143119.0,93.41,93.74,93.34,93.56,143119.0
2025-03-14 13:00:00,93.55,93.7,93.46,93.48,91231.0,93.55,93.7,93.46,93.48,91231.0
2025-03-14 13:30:00,93.5,93.7,93.43,93.58,64551.0,93.5,93.7,93.43,93.58,64551.0
2025-03-14 14:00:00,93.6,93.81,93.56,93.58,78848.0,93.6,93.81,93.56,93.58,78848.0
2025-03-14 14:30:00,93.58,93.92,93.57,93.83,158576.0,93.58,93.92,93.57,93.83,158576.0
2025-03-14 15:00:00,93.82,93.89,93.54,93.57,118066.0,93.82,93.89,93.54,93.57,118066.0
2025-03-14 15:30:00,93.59,93.85,93.42,93.82,396248.0,93.59,93.85,93.42,93.82,396248.0
2025-03-17 09:30:00,95.4,98.95,95.36,98.68,2018541.0,95.4,98.95,95.36,98.68,2018541.0
2025-03-17 10:00:00,98.67,99.13,98.16,98.52,1132430.0,98.67,99.13,98.16,98.52,1132430.0
2025-03-17 10:30:00,98.5,99.44,98.16,99.44,649429.0,98.5,99.44,98.16,99.44,649429.0
2025-03-17 11:00:00,99.43,99.65,98.73,99.2,622224.0,99.43,99.65,98.73,99.2,622224.0
2025-03-17 11:30:00,99.19,100.99,99.13,100.58,1332938.0,99.19,100.99,99.13,100.58,1332938.0
2025-03-17 12:00:00,100.57,101.39,100.24,101.33,574863.0,100.57,101.39,100.24,101.33,574863.0
2025-03-17 12:30:00,101.31,102.5,101.07,102.44,716239.0,101.31,102.5,101.07,102.44,716239.0
2025-03-17 13:00:00,102.44,102.58,101.78,101.98,661077.0,102.44,102.58,101.78,101.98,661077.0
2025-03-17 13:30:00,101.97,102.5,101.76,102.47,465780.0,101.97,102.5,101.76,102.47,465780.0
2025-03-17 14:00:00,102.44,102.85,102.22,102.72,446942.0,102.44,102.85,102.22,102.72,446942.0
2025-03-17 14:30:00,102.73,102.78,102.31,102.5,308946.0,102.73,102.78,102.31,102.5,308946.0
2025-03-17 15:00:00,102.52,102.76,102.13,102.47,397535.0,102.52,102.76,102.13,102.47,397535.0
2025-03-17 15:30:00,102.44,103.11,102.22,102.23,1254789.0,102.44,103.11,102.22,102.23,1254789.0
2025-03-18 09:30:00,104.2,105.19,103.09,103.73,2535345.0,104.2,105.19,103.09,103.73,2535345.0
2025-03-18 10:00:00,103.76,104.7,103.01,103.44,1126400.0,103.76,104.7,103.01,103.44,1126400.0
2025-03-18 10:30:00,103.45,103.45,102.17,102.37,938994.0,103.45,103.45,102.17,102.37,938994.0
2025-03-18 11:00:00,102.38,102.61,101.79,102.5,450442.0,102.38,102.61,101.79,102.5,450442.0
2025-03-18 11:30:00,102.48,103.35,102.48,102.86,426746.0,102.48,103.35,102.48,102.86,426746.0
2025-03-18 12:00:00,102.81,102.98,102.35,102.53,277892.0,102.81,102.98,102.35,102.53,277892.0
2025-03-18 12:30:00,102.5,102.65,101.82,102.45,264894.0,102.5,102.65,101.82,102.45,264894.0
2025-03-18 13:00:00,102.43,102.68,102.01,102.33,229513.0,102.43,102.68,102.01,102.33,229513.0
2025-03-18 13:30:00,102.3,102.52,101.96,102.25,154547.0,102.3,102.52,101.96,102.25,154547.0
2025-03-18 14:00:00,102.24,102.54,102.01,102.32,166613.0,102.24,102.54,102.01,102.32,166613.0
2025-03-18 14:30:00,102.3,102.67,102.2,102.52,149842.0,102.3,102.67,102.2,102.52,149842.0
2025-03-18 15:00:00,102.5,102.57,102.15,102.42,138182.0,102.5,102.57,102.15,102.42,138182.0
2025-03-18 15:30:00,102.46,102.55,102.25,102.5,610813.0,102.46,102.55,102.25,102.5,610813.0
2025-03-19 09:30:00,101.34,101.58,97.77,98.55,1989026.0,101.34,101.58,97.77,98.55,1989026.0
2025-03-19 10:00:00,98.56,99.12,98.23,98.5,557087.0,98.56,99.12,98.23,98.5,557087.0
2025-03-19 10:30:00,98.54,99.03,97.52,97.68,481866.0,98.54,99.03,97.52,97.68,481866.0
2025-03-19 11:00:00,97.67,98.1,97.51,97.66,489293.0,97.67,98.1,97.51,97.66,489293.0
2025-03-19 11:30:00,97.68,98.96,97.67,98.96,409909.0,97.68,98.96,97.67,98.96,409909.0
2025-03-19 12:00:00,98.95,99.16,98.7,98.79,255433.0,98.95,99.16,98.7,98.79,255433.0
2025-03-19 12:30:00,98.78,98.93,98.28,98.31,153412.0,98.78,98.93,98.28,98.31,153412.0
2025-03-19 13:00:00,98.29,98.51,97.84,97.85,216772.0,98.29,98.51,97.84,97.85,216772.0
2025-03-19 13:30:00,97.86,98.59,97.8,98.44,208668.0,97.86,98.59,97.8,98.44,208668.0
2025-03-19 14:00:00,98.4,98.97,98.18,98.2,188097.0,98.4,98.97,98.18,98.2,188097.0
2025-03-19 14:30:00,98.2,98.78,98.17,98.63,243275.0,98.2,98.78,98.17,98.63,243275.0
2025-03-19 15:00:00,98.62,98.72,98.09,98.13,266320.0,98.62,98.72,98.09,98.13,266320.0
2025-03-19 15:30:00,98.14,98.6,98.12,98.22,469858.0,98.14,98.6,98.12,98.22,469858.0
2025-03-20 09:30:00,94.83,95.79,94.64,95.12,957952.0,94.83,95.79,94.64,95.12,957952.0
2025-03-20 10:00:00,95.1,95.57,94.82,94.97,396965.0,95.1,95.57,94.82,94.97,396965.0
2025-03-20 10:30:00,94.97,95.14,94.54,94.81,460551.0,94.97,95.14,94.54,94.81,460551.0
2025-03-20 11:00:00,94.87,94.91,94.13,94.37,440854.0,94.87,94.91,94.13,94.37,440854.0
2025-03-20 11:30:00,94.38,94.47,94.03,94.1,264497.0,94.38,94.47,94.03,94.1,264497.0
2025-03-20 12:00:00,94.1,94.45,93.98,94.0,179764.0,94.1,94.45,93.98,94.0,179764.0
2025-03-20 12:30:00,94.0,94.5,93.98,94.33,113134.0,94.0,94.5,93.98,94.33,113134.0
2025-03-20 13:00:00,94.35,94.6,94.3,94.31,113250.0,94.35,94.6,94.3,94.31,113250.0
2025-03-20 13:30:00,94.28,94.5,94.1,94.11,91016.0,94.28,94.5,94.1,94.11,91016.0
2025-03-20 14:00:00,94.11,94.35,94.0,94.17,183822.0,94.11,94.35,94.0,94.17,183822.0
2025-03-20 14:30:00,94.16,94.57,93.93,94.38,730440.0,94.16,94.57,93.93,94.38,730440.0
2025-03-20 15:00:00,94.36,94.67,94.27,94.29,143495.0,94.36,94.67,94.27,94.29,143495.0
2025-03-20 15:30:00,94.31,94.55,94.07,94.28,525213.0,94.31,94.55,94.07,94.28,525213.0
2025-03-21 09:30:00,93.65,94.06,93.1,93.4,514014.0,93.65,94.06,93.1,93.4,514014.0
2025-03-21 10:00:00,93.46,93.9,93.1,93.78,201628.0,93.46,93.9,93.1,93.78,201628.0
2025-03-21 10:30:00,93.78,94.14,93.69,94.02,167734.0,93.78,94.14,93.69,94.02,167734.0
2025-03-21 11:00:00,94.04,94.82,93.95,94.78,216658.0,94.04,94.82,93.95,94.78,216658.0
2025-03-21 11:30:00,94.8,94.93,94.37,94.42,221160.0,94.8,94.93,94.37,94.42,221160.0
2025-03-21 12:00:00,94.37,95.19,94.34,94.97,155242.0,94.37,95.19,94.34,94.97,155242.0
2025-03-21 12:30:00,94.94,95.31,94.82,95.2,94891.0,94.94,95.31,94.82,95.2,94891.0
2025-03-21 13:00:00,95.2,95.46,94.87,94.97,98047.0,95.2,95.46,94.87,94.97,98047.0
2025-03-21 13:30:00,94.97,95.04,94.85,94.91,72476.0,94.97,95.04,94.85,94.91,72476.0
2025-03-21 14:00:00,94.93,95.04,94.48,94.48,97836.0,94.93,95.04,94.48,94.48,97836.0
2025-03-21 14:30:00,94.49,94.79,94.44,94.52,170297.0,94.49,94.79,94.44,94.52,170297.0
2025-03-21 15:00:00,94.52,94.52,94.25,94.27,93854.0,94.52,94.52,94.25,94.27,93854.0
2025-03-21 15:30:00,94.28,94.59,94.24,94.56,318533.0,94.28,94.59,94.24,94.56,318533.0
2025-03-24 09:30:00,95.1,95.65,94.28,94.85,535547.0,95.1,95.65,94.28,94.85,535547.0
2025-03-24 10:00:00,94.83,96.08,94.82,95.81,308034.0,94.83,96.08,94.82,95.81,308034.0
2025-03-24 10:30:00,95.75,95.79,95.34,95.7,225081.0,95.75,95.79,95.34,95.7,225081.0
2025-03-24 11:00:00,95.65,95.66,95.41,95.5,135899.0,95.65,95.66,95.41,95.5,135899.0
2025-03-24 11:30:00,95.49,95.69,95.37,95.45,78597.0,95.49,95.69,95.37,95.45,78597.0
2025-03-24 12:00:00,95.45,95.78,95.43,95.45,114147.0,95.45,95.78,95.43,95.45,114147.0
2025-03-24 12:30:00,95.48,95.57,95.39,95.42,96960.0,95.48,95.57,95.39,95.42,96960.0
2025-03-24 13:00:00,95.45,95.49,95.29,95.45,73398.0,95.45,95.49,95.29,95.45,73398.0
2025-03-24 13:30:00,95.48,95.5,95.32,95.49,69175.0,95.48,95.5,95.32,95.49,69175.0
2025-03-24 14:00:00,95.45,95.5,95.36,95.36,54295.0,95.45,95.5,95.36,95.36,54295.0
2025-03-24 14:30:00,95.36,95.55,95.34,95.36,71874.0,95.36,95.55,95.34,95.36,71874.0
2025-03-24 15:00:00,95.38,95.67,95.36,95.59,114447.0,95.38,95.67,95.36,95.59,114447.0
2025-03-24 15:30:00,95.57,95.89,95.5,95.87,301143.0,95.57,95.89,95.5,95.87,301143.0
2025-03-25 09:30:00,95.93,97.79,95.5,97.06,729282.0,95.93,97.79,95.5,97.06,729282.0
2025-03-25 10:00:00,97.07,97.74,96.32,96.48,299282.0,97.07,97.74,96.32,96.48,299282.0
2025-03-25 10:30:00,96.48,96.48,95.89,96.38,201569.0,96.48,96.48,95.89,96.38,201569.0
2025-03-25 11:00:00,96.36,96.69,96.01,96.33,161853.0,96.36,96.69,96.01,96.33,161853.0
2025-03-25 11:30:00,96.33,96.4,95.64,95.69,218025.0,96.33,96.4,95.64,95.69,218025.0
2025-03-25 12:00:00,95.72,96.02,95.59,95.72,127015.0,95.72,96.02,95.59,95.72,127015.0
2025-03-25 12:30:00,95.74,96.07,95.71,95.97,77023.0,95.74,96.07,95.71,95.97,77023.0
2025-03-25 13:00:00,95.97,96.17,95.82,95.84,46566.0,95.97,96.17,95.82,95.84,46566.0
2025-03-25 13:30:00,95.85,95.99,95.8,95.86,31500.0,95.85,95.99,95.8,95.86,31500.0
2025-03-25 14:00:00,95.85,95.88,95.55,95.55,54998.0,95.85,95.88,95.55,95.55,54998.0
2025-03-25 14:30:00,95.55,95.58,95.35,95.41,68871.0,95.55,95.58,95.35,95.41,68871.0
2025-03-25 15:00:00,95.4,95.49,95.25,95.25,53130.0,95.4,95.49,95.25,95.25,53130.0
2025-03-25 15:30:00,95.23,95.55,95.15,95.37,284459.0,95.23,95.55,95.15,95.37,284459.0
2025-03-26 09:30:00,95.85,97.3,95.7,96.34,450146.0,95.85,97.3,95.7,96.34,450146.0
2025-03-26 10:00:00,96.36,96.77,96.02,96.28,224988.0,96.36,96.77,96.02,96.28,224988.0
2025-03-26 10:30:00,96.25,97.79,96.13,97.73,497885.0,96.25,97.79,96.13,97.73,497885.0
2025-03-26 11:00:00,97.72,99.23,97.69,98.44,652656.0,97.72,99.23,97.69,98.44,652656.0
2025-03-26 11:30:00,98.47,98.72,97.82,97.85,258426.0,98.47,98.72,97.82,97.85,258426.0
2025-03-26 12:00:00,97.88,97.91,97.52,97.65,198633.0,97.88,97.91,97.52,97.65,198633.0
2025-03-26 12:30:00,97.62,97.68,97.12,97.13,177055.0,97.62,97.68,97.12,97.13,177055.0
2025-03-26 13:00:00,97.14,97.53,96.75,96.95,250874.0,97.14,97.53,96.75,96.95,250874.0
2025-03-26 13:30:00,96.94,97.24,96.72,97.09,172450.0,96.94,97.24,96.72,97.09,172450.0
2025-03-26 14:00:00,97.13,97.23,96.89,97.12,151163.0,97.13,97.23,96.89,97.12,151163.0
2025-03-26 14:30:00,97.12,97.42,96.91,96.95,223808.0,97.12,97.42,96.91,96.95,223808.0
2025-03-26 15:00:00,96.96,97.15,96.76,96.99,132758.0,96.96,97.15,96.76,96.99,132758.0
2025-03-26 15:30:00,96.98,97.62,96.98,97.45,340441.0,96.98,97.62,96.98,97.45,340441.0
2025-03-27 09:30:00,97.78,99.01,97.46,98.68,417295.0,97.78,99.01,97.46,98.68,417295.0
2025-03-27 10:00:00,98.68,99.17,98.04,99.1,295076.0,98.68,99.17,98.04,99.1,295076.0
2025-03-27 10:30:00,99.1,99.5,98.79,98.88,311345.0,99.1,99.5,98.79,98.88,311345.0
2025-03-27 11:00:00,98.82,99.19,98.59,98.76,182337.0,98.82,99.19,98.59,98.76,182337.0
2025-03-27 11:30:00,98.76,99.09,98.07,98.19,219411.0,98.76,99.09,98.07,98.19,219411.0
2025-03-27 12:00:00,98.23,98.65,98.12,98.2,125524.0,98.23,98.65,98.12,98.2,125524.0
2025-03-27 12:30:00,98.23,98.39,97.91,97.96,89834.0,98.23,98.39,97.91,97.96,89834.0
2025-03-27 13:00:00,97.96,98.24,97.92,97.99,237820.0,97.96,98.24,97.92,97.99,237820.0
2025-03-27 13:30:00,97.98,98.29,97.98,98.06,102664.0,97.98,98.29,97.98,98.06,102664.0
2025-03-27 14:00:00,98.08,98.5,98.08,98.28,49925.0,98.08,98.5,98.08,98.28,49925.0
2025-03-27 14:30:00,98.28,98.66,98.28,98.52,81693.0,98.28,98.66,98.28,98.52,81693.0
2025-03-27 15:00:00,98.52,98.77,98.44,98.68,133056.0,98.52,98.77,98.44,98.68,133056.0
2025-03-27 15:30:00,98.67,98.71,98.09,98.41,338897.0,98.67,98.71,98.09,98.41,338897.0
2025-03-28 09:30:00,95.22,95.59,93.91,93.93,845238.0,95.22,95.59,93.91,93.93,845238.0
2025-03-28 10:00:00,93.91,94.37,93.25,93.33,505814.0,93.91,94.37,93.25,93.33,505814.0
2025-03-28 10:30:00,93.3,94.02,93.15,93.59,329140.0,93.3,94.02,93.15,93.59,329140.0
2025-03-28 11:00:00,93.57,93.89,93.45,93.85,239771.0,93.57,93.89,93.45,93.85,239771.0
2025-03-28 11:30:00,93.82,93.93,93.4,93.4,169911.0,93.82,93.93,93.4,93.4,169911.0
2025-03-28 12:00:00,93.4,93.88,92.76,93.79,594277.0,93.4,93.88,92.76,93.79,594277.0
2025-03-28 12:30:00,93.73,93.78,92.86,93.28,305407.0,93.73,93.78,92.86,93.28,305407.0
2025-03-28 13:00:00,93.32,93.44,92.92,93.38,208533.0,93.32,93.44,92.92,93.38,208533.0
2025-03-28 13:30:00,93.35,93.39,93.05,93.29,109222.0,93.35,93.39,93.05,93.29,109222.0
2025-03-28 14:00:00,93.3,93.99,93.29,93.75,281049.0,93.3,93.99,93.29,93.75,281049.0
2025-03-28 14:30:00,93.74,93.96,93.61,93.81,196389.0,93.74,93.96,93.61,93.81,196389.0
2025-03-28 15:00:00,93.8,93.91,93.44,93.45,284728.0,93.8,93.91,93.44,93.45,284728.0
2025-03-28 15:30:00,93.45,93.57,92.98,93.34,631037.0,93.45,93.57,92.98,93.34,631037.0
2025-03-31 09:30:00,91.42,91.75,90.07,91.55,616953.0,91.42,91.75,90.07,91.55,616953.0
2025-03-31 10:00:00,91.51,91.85,90.96,91.04,226579.0,91.51,91.85,90.96,91.04,226579.0
2025-03-31 10:30:00,91.05,91.46,90.62,90.67,166730.0,91.05,91.46,90.62,90.67,166730.0
2025-03-31 11:00:00,90.65,91.29,90.65,91.14,143599.0,90.65,91.29,90.65,91.14,143599.0
2025-03-31 11:30:00,91.16,91.5,91.02,91.24,172115.0,91.16,91.5,91.02,91.24,172115.0
2025-03-31 12:00:00,91.29,91.43,91.11,91.43,90141.0,91.29,91.43,91.11,91.43,90141.0
2025-03-31 12:30:00,91.41,91.97,91.35,91.65,92986.0,91.41,91.97,91.35,91.65,92986.0
2025-03-31 13:00:00,91.65,91.99,91.43,91.54,129040.0,91.65,91.99,91.43,91.54,129040.0
2025-03-31 13:30:00,91.57,91.77,91.46,91.55,71053.0,91.57,91.77,91.46,91.55,71053.0
2025-03-31 14:00:00,91.55,91.96,91.55,91.84,143478.0,91.55,91.96,91.55,91.84,143478.0
2025-03-31 14:30:00,91.81,91.98,91.66,91.67,66768.0,91.81,91.98,91.66,91.67,66768.0
2025-03-31 15:00:00,91.69,91.99,91.64,91.7,86968.0,91.69,91.99,91.64,91.7,86968.0
2025-03-31 15:30:00,91.68,92.17,91.64,92.0,368135.0,91.68,92.17,91.64,92.0,368135.0
2025-04-01 09:30:00,91.1,91.79,90.75,91.03,273467.0,91.1,91.79,90.75,91.03,273467.0
2025-04-01 10:00:00,91.03,91.47,90.75,91.23,132628.0,91.03,91.47,90.75,91.23,132628.0
2025-04-01 10:30:00,91.19,91.63,91.17,91.49,60022.0,91.19,91.63,91.17,91.49,60022.0
2025-04-01 11:00:00,91.44,92.11,91.44,91.91,100074.0,91.44,92.11,91.44,91.91,100074.0
2025-04-01 11:30:00,91.91,91.99,91.48,91.76,91303.0,91.91,91.99,91.48,91.76,91303.0
2025-04-01 12:00:00,91.73,92.16,91.66,91.87,70999.0,91.73,92.16,91.66,91.87,70999.0
2025-04-01 12:30:00,91.92,91.93,91.66,91.79,70563.0,91.92,91.93,91.66,91.79,70563.0
2025-04-01 13:00:00,91.75,91.89,91.49,91.52,54539.0,91.75,91.89,91.49,91.52,54539.0
2025-04-01 13:30:00,91.53,91.65,91.42,91.42,53634.0,91.53,91.65,91.42,91.42,53634.0
2025-04-01 14:00:00,91.45,91.45,91.07,91.11,43739.0,91.45,91.45,91.07,91.11,43739.0
2025-04-01 14:30:00,91.1,91.18,91.05,91.15,45686.0,91.1,91.18,91.05,91.15,45686.0
2025-04-01 15:00:00,91.16,91.62,91.15,91.27,134845.0,91.16,91.62,91.15,91.27,134845.0
2025-04-01 15:30:00,91.29,91.76,91.28,91.64,215018.0,91.29,91.76,91.28,91.64,215018.0
2025-04-02 09:30:00,91.89,92.71,91.31,91.76,321817.0,91.89,92.71,91.31,91.76,321817.0
2025-04-02 10:00:00,91.59,91.98,91.22,91.26,109196.0,91.59,91.98,91.22,91.26,109196.0
2025-04-02 10:30:00,91.31,91.66,91.3,91.49,89243.0,91.31,91.66,91.3,91.49,89243.0
2025-04-02 11:00:00,91.5,91.71,91.25,91.42,167229.0,91.5,91.71,91.25,91.42,167229.0
2025-04-02 11:30:00,91.42,91.71,91.31,91.67,67094.0,91.42,91.71,91.31,91.67,67094.0
2025-04-02 12:00:00,91.65,92.01,91.59,91.9,64159.0,91.65,92.01,91.59,91.9,64159.0
2025-04-02 12:30:00,91.89,92.28,91.8,92.01,78051.0,91.89,92.28,91.8,92.01,78051.0
2025-04-02 13:00:00,91.98,92.15,91.8,91.8,65135.0,91.98,92.15,91.8,91.8,65135.0
2025-04-02 13:30:00,91.8,91.83,91.38,91.39,61525.0,91.8,91.83,91.38,91.39,61525.0
2025-04-02 14:00:00,91.37,91.55,91.13,91.43,142223.0,91.37,91.55,91.13,91.43,142223.0
2025-04-02 14:30:00,91.41,91.79,91.38,91.5,89441.0,91.41,91.79,91.38,91.5,89441.0
2025-04-02 15:00:00,91.51,91.89,91.5,91.86,295083.0,91.51,91.89,91.5,91.86,295083.0
2025-04-02 15:30:00,91.87,91.98,91.77,91.97,158389.0,91.87,91.98,91.77,91.97,158389.0
2025-04-03 09:30:00,89.05,89.62,88.3,89.37,730525.0,89.05,89.62,88.3,89.37,730525.0
2025-04-03 10:00:00,89.25,90.8,88.99,90.66,460968.0,89.25,90.8,88.99,90.66,460968.0
2025-04-03 10:30:00,90.65,90.98,89.65,89.68,400887.0,90.65,90.98,89.65,89.68,400887.0
2025-04-03 11:00:00,89.68,90.19,89.68,90.05,153747.0,89.68,90.19,89.68,90.05,153747.0
2025-04-03 11:30:00,90.07,90.6,89.97,90.51,133416.0,90.07,90.6,89.97,90.51,133416.0
2025-04-03 12:00:00,90.5,90.89,90.49,90.74,92809.0,90.5,90.89,90.49,90.74,92809.0
2025-04-03 12:30:00,90.74,90.81,90.31,90.36,102949.0,90.74,90.81,90.31,90.36,102949.0
2025-04-03 13:00:00,90.36,90.43,89.9,89.92,80395.0,90.36,90.43,89.9,89.92,80395.0
2025-04-03 13:30:00,89.91,90.32,89.9,90.06,93018.0,89.91,90.32,89.9,90.06,93018.0
2025-04-03 14:00:00,90.08,90.17,89.57,89.67,153595.0,90.08,90.17,89.57,89.67,153595.0
2025-04-03 14:30:00,89.69,90.06,89.6,89.87,129372.0,89.69,90.06,89.6,89.87,129372.0
2025-04-03 15:00:00,89.87,90.09,89.61,89.72,103768.0,89.87,90.09,89.61,89.72,103768.0
2025-04-03 15:30:00,89.72,89.94,89.54,89.79,371241.0,89.72,89.94,89.54,89.79,371241.0
2025-04-04 09:30:00,82.8,84.59,81.67,82.9,1440242.0,82.8,84.59,81.67,82.9,1440242.0
2025-04-04 10:00:00,82.85,82.94,80.63,81.02,956052.0,82.85,82.94,80.63,81.02,956052.0
2025-04-04 10:30:00,81.01,81.32,78.71,80.19,1645625.0,81.01,81.32,78.71,80.19,1645625.0
2025-04-04 11:00:00,80.16,81.5,79.89,80.41,701308.0,80.16,81.5,79.89,80.41,701308.0
2025-04-04 11:30:00,80.41,81.45,80.1,80.62,630082.0,80.41,81.45,80.1,80.62,630082.0
2025-04-04 12:00:00,80.6,80.81,80.12,80.29,406322.0,80.6,80.81,80.12,80.29,406322.0
2025-04-04 12:30:00,80.26,80.8,80.21,80.52,339281.0,80.26,80.8,80.21,80.52,339281.0
2025-04-04 13:00:00,80.54,80.64,80.01,80.43,312629.0,80.54,80.64,80.01,80.43,312629.0
2025-04-04 13:30:00,80.43,80.96,80.32,80.9,262129.0,80.43,80.96,80.32,80.9,262129.0
2025-04-04 14:00:00,80.92,81.19,80.38,80.39,257262.0,80.92,81.19,80.38,80.39,257262.0
2025-04-04 14:30:00,80.39,81.02,80.32,80.93,360398.0,80.39,81.02,80.32,80.93,360398.0
2025-04-04 15:00:00,80.96,81.6,80.94,81.58,378880.0,80.96,81.6,80.94,81.58,378880.0
2025-04-04 15:30:00,81.56,82.44,81.49,82.43,1042962.0,81.56,82.44,81.49,82.43,1042962.0
2025-04-07 09:30:00,78.37,82.8,78.36,82.6,1693596.0,78.37,82.8,78.36,82.6,1693596.0
2025-04-07 10:00:00,82.57,83.9,80.62,80.69,1013102.0,82.57,83.9,80.62,80.69,1013102.0
2025-04-07 10:30:00,80.76,81.68,79.83,81.26,815809.0,80.76,81.68,79.83,81.26,815809.0
2025-04-07 11:00:00,81.25,81.74,79.14,79.16,919462.0,81.25,81.74,79.14,79.16,919462.0
2025-04-07 11:30:00,79.16,80.14,78.61,78.62,704253.0,79.16,80.14,78.61,78.62,704253.0
2025-04-07 12:00:00,78.62,78.66,77.4,78.33,692784.0,78.62,78.66,77.4,78.33,692784.0
2025-04-07 12:30:00,78.31,79.24,77.94,78.27,447638.0,78.31,79.24,77.94,78.27,447638.0
2025-04-07 13:00:00,78.26,80.25,78.26,80.14,584920.0,78.26,80.25,78.26,80.14,584920.0
2025-04-07 13:30:00,80.14,80.97,79.77,80.71,336732.0,80.14,80.97,79.77,80.71,336732.0
2025-04-07 14:00:00,80.74,80.8,79.57,79.77,398819.0,80.74,80.8,79.57,79.77,398819.0
2025-04-07 14:30:00,79.75,80.3,79.53,79.79,395795.0,79.75,80.3,79.53,79.79,395795.0
2025-04-07 15:00:00,79.79,80.16,79.52,79.77,737223.0,79.79,80.16,79.52,79.77,737223.0
2025-04-07 15:30:00,79.77,80.31,79.53,79.77,1122344.0,79.77,80.31,79.53,79.77,1122344.0
2025-04-08 09:30:00,81.72,81.92,80.04,81.04,557180.0,81.72,81.92,80.04,81.04,557180.0
2025-04-08 10:00:00,81.06,81.16,79.82,79.94,356473.0,81.06,81.16,79.82,79.94,356473.0
2025-04-08 10:30:00,79.92,80.3,79.65,79.65,366820.0,79.92,80.3,79.65,79.65,366820.0
2025-04-08 11:00:00,79.67,80.08,79.36,79.67,394044.0,79.67,80.08,79.36,79.67,394044.0
2025-04-08 11:30:00,79.64,79.97,79.33,79.51,351586.0,79.64,79.97,79.33,79.51,351586.0
2025-04-08 12:00:00,79.49,79.58,78.93,79.28,342019.0,79.49,79.58,78.93,79.28,342019.0
2025-04-08 12:30:00,79.32,79.33,77.36,77.42,540950.0,79.32,79.33,77.36,77.42,540950.0
2025-04-08 13:00:00,77.42,77.6,76.62,76.62,440564.0,77.42,77.6,76.62,76.62,440564.0
2025-04-08 13:30:00,76.61,77.79,76.52,77.28,349790.0,76.61,77.79,76.52,77.28,349790.0
2025-04-08 14:00:00,77.26,77.79,77.03,77.39,193258.0,77.26,77.79,77.03,77.39,193258.0
2025-04-08 14:30:00,77.39,78.33,77.16,77.16,269464.0,77.39,78.33,77.16,77.16,269464.0
2025-04-08 15:00:00,77.19,77.22,75.58,76.16,525841.0,77.19,77.22,75.58,76.16,525841.0
2025-04-08 15:30:00,76.15,76.97,75.55,76.88,1362326.0,76.15,76.97,75.55,76.88,1362326.0
2025-04-09 09:30:00,75.1,77.31,75.1,76.29,1384749.0,75.1,77.31,75.1,76.29,1384749.0
2025-04-09 10:00:00,76.3,76.87,74.96,75.33,948462.0,76.3,76.87,74.96,75.33,948462.0
2025-04-09 10:30:00,75.34,76.07,74.71,74.78,612948.0,75.34,76.07,74.71,74.78,612948.0
2025-04-09 11:00:00,74.78,76.14,74.77,75.93,518806.0,74.78,76.14,74.77,75.93,518806.0
2025-04-09 11:30:00,75.92,76.46,75.7,75.81,288186.0,75.92,76.46,75.7,75.81,288186.0
2025-04-09 12:00:00,75.81,76.8,75.7,76.65,214495.0,75.81,76.8,75.7,76.65,214495.0
2025-04-09 12:30:00,76.63,77.84,76.55,77.72,281049.0,76.63,77.84,76.55,77.72,281049.0
2025-04-09 13:00:00,77.69,80.85,77.0,78.92,780671.0,77.69,80.85,77.0,78.92,780671.0
2025-04-09 13:30:00,78.92,80.91,78.0,79.87,1242362.0,78.92,80.91,78.0,79.87,1242362.0
2025-04-09 14:00:00,79.97,81.26,79.61,80.85,487941.0,79.97,81.26,79.61,80.85,487941.0
2025-04-09 14:30:00,80.86,81.0,79.46,79.61,376310.0,80.86,81.0,79.46,79.61,376310.0
2025-04-09 15:00:00,79.55,81.09,79.37,80.59,303254.0,79.55,81.09,79.37,80.59,303254.0
2025-04-09 15:30:00,80.65,81.18,80.41,80.54,832077.0,80.65,81.18,80.41,80.54,832077.0
2025-04-10 09:30:00,82.18,82.33,80.17,80.25,1022046.0,82.18,82.33,80.17,80.25,1022046.0
2025-04-10 10:00:00,80.23,81.55,80.05,81.04,384563.0,80.23,81.55,80.05,81.04,384563.0
2025-04-10 10:30:00,81.05,82.23,81.04,81.05,238574.0,81.05,82.23,81.04,81.05,238574.0
2025-04-10 11:00:00,81.05,81.32,80.37,80.39,193192.0,81.05,81.32,80.37,80.39,193192.0
2025-04-10 11:30:00,80.43,80.45,79.8,79.9,167225.0,80.43,80.45,79.8,79.9,167225.0
2025-04-10 12:00:00,79.88,80.06,78.75,79.02,250330.0,79.88,80.06,78.75,79.02,250330.0
2025-04-10 12:30:00,79.0,80.15,79.0,80.0,158572.0,79.0,80.15,79.0,80.0,158572.0
2025-04-10 13:00:00,79.98,80.56,79.0,79.7,136698.0,79.98,80.56,79.0,79.7,136698.0
2025-04-10 13:30:00,79.6,80.68,79.53,80.59,122218.0,79.6,80.68,79.53,80.59,122218.0
2025-04-10 14:00:00,80.52,81.35,80.23,81.24,174107.0,80.52,81.35,80.23,81.24,174107.0
2025-04-10 14:30:00,81.27,81.68,80.92,81.12,192468.0,81.27,81.68,80.92,81.12,192468.0
2025-04-10 15:00:00,81.15,81.51,80.67,80.71,181930.0,81.15,81.51,80.67,80.71,181930.0
2025-04-10 15:30:00,80.68,81.04,77.61,78.41,1813251.0,80.68,81.04,77.61,78.41,1813251.0
2025-04-11 09:30:00,79.28,82.01,79.22,80.73,1184466.0,79.28,82.01,79.22,80.73,1184466.0
2025-04-11 10:00:00,80.61,81.07,79.95,80.06,431653.0,80.61,81.07,79.95,80.06,431653.0
2025-04-11 10:30:00,80.1,80.38,79.54,79.55,335084.0,80.1,80.38,79.54,79.55,335084.0
2025-04-11 11:00:00,79.54,80.18,79.13,79.76,360908.0,79.54,80.18,79.13,79.76,360908.0
2025-04-11 11:30:00,79.72,80.61,79.72,80.46,223476.0,79.72,80.61,79.72,80.46,223476.0
2025-04-11 12:00:00,80.46,80.57,80.24,80.43,179304.0,80.46,80.57,80.24,80.43,179304.0
2025-04-11 12:30:00,80.43,80.96,80.43,80.74,200462.0,80.43,80.96,80.43,80.74,200462.0
2025-04-11 13:00:00,80.73,80.9,80.49,80.63,125757.0,80.73,80.9,80.49,80.63,125757.0
2025-04-11 13:30:00,80.63,81.4,80.58,81.11,146388.0,80.63,81.4,80.58,81.11,146388.0
2025-04-11 14:00:00,81.13,81.78,81.0,81.67,226772.0,81.13,81.78,81.0,81.67,226772.0
2025-04-11 14:30:00,81.68,82.23,81.63,81.9,294542.0,81.68,82.23,81.63,81.9,294542.0
2025-04-11 15:00:00,81.9,82.97,81.9,82.82,219340.0,81.9,82.97,81.9,82.82,219340.0
2025-04-11 15:30:00,82.81,83.18,82.34,82.74,641507.0,82.81,83.18,82.34,82.74,641507.0
2025-04-14 09:30:00,84.51,86.37,84.27,86.18,673426.0,84.51,86.37,84.27,86.18,673426.0
2025-04-14 10:00:00,86.22,86.73,85.8,86.54,408821.0,86.22,86.73,85.8,86.54,408821.0
2025-04-14 10:30:00,86.54,86.66,86.01,86.26,260429.0,86.54,86.66,86.01,86.26,260429.0
2025-04-14 11:00:00,86.27,86.29,85.5,85.62,154272.0,86.27,86.29,85.5,85.62,154272.0
2025-04-14 11:30:00,85.63,85.97,85.09,85.09,170130.0,85.63,85.97,85.09,85.09,170130.0
2025-04-14 12:00:00,85.07,85.72,85.05,85.54,151972.0,85.07,85.72,85.05,85.54,151972.0
2025-04-14 12:30:00,85.52,85.82,85.29,85.37,100174.0,85.52,85.82,85.29,85.37,100174.0
2025-04-14 13:00:00,85.37,85.96,85.36,85.8,116354.0,85.37,85.96,85.36,85.8,116354.0
2025-04-14 13:30:00,85.8,86.0,85.61,85.73,96606.0,85.8,86.0,85.61,85.73,96606.0
2025-04-14 14:00:00,85.73,85.83,85.54,85.69,104006.0,85.73,85.83,85.54,85.69,104006.0
2025-04-14 14:30:00,85.68,85.86,85.48,85.54,122426.0,85.68,85.86,85.48,85.54,122426.0
2025-04-14 15:00:00,85.54,85.71,85.47,85.54,152255.0,85.54,85.71,85.47,85.54,152255.0
2025-04-14 15:30:00,85.54,85.73,85.11,85.25,423024.0,85.54,85.73,85.11,85.25,423024.0
2025-04-15 09:30:00,84.3,84.61,83.84,84.42,255335.0,84.3,84.61,83.84,84.42,255335.0
2025-04-15 10:00:00,84.42,84.64,83.82,84.24,150587.0,84.42,84.64,83.82,84.24,150587.0
2025-04-15 10:30:00,84.2,84.54,84.12,84.39,63921.0,84.2,84.54,84.12,84.39,63921.0
2025-04-15 11:00:00,84.42,84.73,84.4,84.57,58530.0,84.42,84.73,84.4,84.57,58530.0
2025-04-15 11:30:00,84.61,84.8,84.55,84.69,48509.0,84.61,84.8,84.55,84.69,48509.0
2025-04-15 12:00:00,84.66,85.0,84.57,84.58,60237.0,84.66,85.0,84.57,84.58,60237.0
2025-04-15 12:30:00,84.59,84.6,84.27,84.35,30466.0,84.59,84.6,84.27,84.35,30466.0
2025-04-15 13:00:00,84.32,84.5,84.24,84.28,47690.0,84.32,84.5,84.24,84.28,47690.0
2025-04-15 13:30:00,84.34,84.58,84.29,84.5,42179.0,84.34,84.58,84.29,84.5,42179.0
2025-04-15 14:00:00,84.5,84.61,84.37,84.46,59046.0,84.5,84.61,84.37,84.46,59046.0
2025-04-15 14:30:00,84.48,84.73,84.32,84.59,69775.0,84.48,84.73,84.32,84.59,69775.0
2025-04-15 15:00:00,84.56,84.85,84.53,84.67,77546.0,84.56,84.85,84.53,84.67,77546.0
2025-04-15 15:30:00,84.7,84.86,84.43,84.54,256867.0,84.7,84.86,84.43,84.54,256867.0
2025-04-16 09:30:00,82.75,83.64,82.62,83.13,274023.0,82.75,83.64,82.62,83.13,274023.0
2025-04-16 10:00:00,83.12,83.37,82.88,83.09,161699.0,83.12,83.37,82.88,83.09,161699.0
2025-04-16 10:30:00,83.09,83.29,83.01,83.17,78493.0,83.09,83.29,83.01,83.17,78493.0
2025-04-16 11:00:00,83.19,83.71,83.17,83.58,89578.0,83.19,83.71,83.17,83.58,89578.0
2025-04-16 11:30:00,83.59,83.69,83.28,83.35,128834.0,83.59,83.69,83.28,83.35,128834.0
2025-04-16 12:00:00,83.33,83.57,83.3,83.46,55094.0,83.33,83.57,83.3,83.46,55094.0
2025-04-16 12:30:00,83.43,83.5,83.32,83.38,70435.0,83.43,83.5,83.32,83.38,70435.0
2025-04-16 13:00:00,83.37,83.46,83.3,83.36,66333.0,83.37,83.46,83.3,83.36,66333.0
2025-04-16 13:30:00,83.36,83.36,82.27,82.3,125298.0,83.36,83.36,82.27,82.3,125298.0
2025-04-16 14:00:00,82.26,82.54,81.95,82.14,121304.0,82.26,82.54,81.95,82.14,121304.0
2025-04-16 14:30:00,82.14,82.26,81.91,81.95,90012.0,82.14,82.26,81.91,81.95,90012.0
2025-04-16 15:00:00,81.95,82.09,81.81,81.93,129891.0,81.95,82.09,81.81,81.93,129891.0
2025-04-16 15:30:00,81.95,82.71,81.95,82.53,361111.0,81.95,82.71,81.95,82.53,361111.0
2025-04-17 09:30:00,84.4,84.68,83.39,83.5,297354.0,84.4,84.68,83.39,83.5,297354.0
2025-04-17 10:00:00,83.48,83.6,83.08,83.15,174890.0,83.48,83.6,83.08,83.15,174890.0
2025-04-17 10:30:00,83.15,83.15,82.45,82.52,225263.0,83.15,83.15,82.45,82.52,225263.0
2025-04-17 11:00:00,82.53,82.87,82.44,82.69,99323.0,82.53,82.87,82.44,82.69,99323.0
2025-04-17 11:30:00,82.69,83.1,82.66,82.84,93728.0,82.69,83.1,82.66,82.84,93728.0
2025-04-17 12:00:00,82.91,83.14,82.76,82.92,80700.0,82.91,83.14,82.76,82.92,80700.0
2025-04-17 12:30:00,82.96,82.96,82.49,82.71,75743.0,82.96,82.96,82.49,82.71,75743.0
2025-04-17 13:00:00,82.74,82.74,82.39,82.42,55983.0,82.74,82.74,82.39,82.42,55983.0
2025-04-17 13:30:00,82.44,82.81,82.44,82.65,43649.0,82.44,82.81,82.44,82.65,43649.0
2025-04-17 14:00:00,82.63,83.16,82.62,82.99,81781.0,82.63,83.16,82.62,82.99,81781.0
2025-04-17 14:30:00,82.98,83.21,82.94,82.95,56057.0,82.98,83.21,82.94,82.95,56057.0
2025-04-17 15:00:00,82.95,82.99,82.68,82.69,47426.0,82.95,82.99,82.68,82.69,47426.0
2025-04-17 15:30:00,82.68,82.87,82.34,82.63,229433.0,82.68,82.87,82.34,82.63,229433.0
2025-04-21 09:30:00,82.55,82.72,82.0,82.05,159609.0,82.55,82.72,82.0,82.05,159609.0
2025-04-21 10:00:00,82.02,82.28,82.0,82.16,98249.0,82.02,82.28,82.0,82.16,98249.0
2025-04-21 10:30:00,82.16,82.47,82.15,82.38,159268.0,82.16,82.47,82.15,82.38,159268.0
2025-04-21 11:00:00,82.38,82.5,82.26,82.36,85028.0,82.38,82.5,82.26,82.36,85028.0
2025-04-21 11:30:00,82.35,82.44,82.08,82.12,81024.0,82.35,82.44,82.08,82.12,81024.0
2025-04-21 12:00:00,82.15,82.33,82.1,82.29,86164.0,82.15,82.33,82.1,82.29,86164.0
2025-04-21 12:30:00,82.3,82.53,82.29,82.33,88571.0,82.3,82.53,82.29,82.33,88571.0
2025-04-21 13:00:00,82.33,82.37,82.14,82.29,98919.0,82.33,82.37,82.14,82.29,98919.0
2025-04-21 13:30:00,82.29,82.38,82.15,82.18,90542.0,82.29,82.38,82.15,82.18,90542.0
2025-04-21 14:00:00,82.18,82.64,82.18,82.59,110877.0,82.18,82.64,82.18,82.59,110877.0
2025-04-21 14:30:00,82.6,82.84,82.6,82.72,79572.0,82.6,82.84,82.6,82.72,79572.0
2025-04-21 15:00:00,82.7,82.88,82.68,82.72,67831.0,82.7,82.88,82.68,82.72,67831.0
2025-04-21 15:30:00,82.72,83.1,82.69,82.97,345092.0,82.72,83.1,82.69,82.97,345092.0
2025-04-22 09:30:00,83.95,84.69,83.81,84.19,239735.0,83.95,84.69,83.81,84.19,239735.0
2025-04-22 10:00:00,84.17,84.35,83.97,84.09,116396.0,84.17,84.35,83.97,84.09,116396.0
2025-04-22 10:30:00,84.09,84.28,83.92,84.15,57261.0,84.09,84.28,83.92,84.15,57261.0
2025-04-22 11:00:00,84.15,84.42,84.06,84.07,82176.0,84.15,84.42,84.06,84.07,82176.0
2025-04-22 11:30:00,84.07,84.8,83.95,84.64,122553.0,84.07,84.8,83.95,84.64,122553.0
2025-04-22 12:00:00,84.64,85.82,84.63,85.67,237226.0,84.64,85.82,84.63,85.67,237226.0
2025-04-22 12:30:00,85.68,85.91,85.62,85.73,130634.0,85.68,85.91,85.62,85.73,130634.0
2025-04-22 13:00:00,85.76,86.06,84.8,84.85,196758.0,85.76,86.06,84.8,84.85,196758.0
2025-04-22 13:30:00,84.86,85.17,84.8,84.91,41469.0,84.86,85.17,84.8,84.91,41469.0
2025-04-22 14:00:00,84.89,85.27,84.85,85.14,53652.0,84.89,85.27,84.85,85.14,53652.0
2025-04-22 14:30:00,85.15,85.32,85.08,85.2,46603.0,85.15,85.32,85.08,85.2,46603.0
2025-04-22 15:00:00,85.18,85.31,84.95,85.02,54885.0,85.18,85.31,84.95,85.02,54885.0
2025-04-22 15:30:00,85.0,85.21,84.95,85.06,341355.0,85.0,85.21,84.95,85.06,341355.0
2025-04-23 09:30:00,87.6,89.19,87.0,88.42,536150.0,87.6,89.19,87.0,88.42,536150.0
2025-04-23 10:00:00,88.49,88.88,87.74,88.21,218769.0,88.49,88.88,87.74,88.21,218769.0
2025-04-23 10:30:00,88.21,88.56,88.03,88.13,78399.0,88.21,88.56,88.03,88.13,78399.0
2025-04-23 11:00:00,88.13,88.41,87.27,87.69,210780.0,88.13,88.41,87.27,87.69,210780.0
2025-04-23 11:30:00,87.7,88.23,87.62,87.78,132531.0,87.7,88.23,87.62,87.78,132531.0
2025-04-23 12:00:00,87.74,87.83,87.36,87.67,69970.0,87.74,87.83,87.36,87.67,69970.0
2025-04-23 12:30:00,87.69,87.91,87.62,87.91,39001.0,87.69,87.91,87.62,87.91,39001.0
2025-04-23 13:00:00,87.86,88.12,87.58,87.95,63892.0,87.86,88.12,87.58,87.95,63892.0
2025-04-23 13:30:00,87.98,88.37,87.93,88.26,61930.0,87.98,88.37,87.93,88.26,61930.0
2025-04-23 14:00:00,88.25,88.28,87.93,87.94,40050.0,88.25,88.28,87.93,87.94,40050.0
2025-04-23 14:30:00,87.98,88.17,87.77,87.78,54464.0,87.98,88.17,87.77,87.78,54464.0
2025-04-23 15:00:00,87.79,87.93,87.6,87.61,55318.0,87.79,87.93,87.6,87.61,55318.0
2025-04-23 15:30:00,87.63,87.7,87.42,87.52,299377.0,87.63,87.7,87.42,87.52,299377.0
2025-04-24 09:30:00,87.24,88.13,87.12,87.97,110723.0,87.24,88.13,87.12,87.97,110723.0
2025-04-24 10:00:00,87.92,88.46,87.88,88.31,76604.0,87.92,88.46,87.88,88.31,76604.0
2025-04-24 10:30:00,88.33,88.61,88.16,88.33,95776.0,88.33,88.61,88.16,88.33,95776.0
2025-04-24 11:00:00,88.34,88.7,88.17,88.19,68429.0,88.34,88.7,88.17,88.19,68429.0
2025-04-24 11:30:00,88.21,88.35,88.12,88.18,41332.0,88.21,88.35,88.12,88.18,41332.0
2025-04-24 12:00:00,88.19,88.92,88.18,88.8,74275.0,88.19,88.92,88.18,88.8,74275.0
2025-04-24 12:30:00,88.78,89.16,88.68,88.96,81692.0,88.78,89.16,88.68,88.96,81692.0
2025-04-24 13:00:00,88.96,89.12,88.84,88.97,54690.0,88.96,89.12,88.84,88.97,54690.0
2025-04-24 13:30:00,88.98,89.35,88.86,89.33,71931.0,88.98,89.35,88.86,89.33,71931.0
2025-04-24 14:00:00,89.31,89.4,89.22,89.32,49992.0,89.31,89.4,89.22,89.32,49992.0
2025-04-24 14:30:00,89.33,89.44,89.25,89.27,36026.0,89.33,89.44,89.25,89.27,36026.0
2025-04-24 15:00:00,89.24,89.47,89.18,89.36,80226.0,89.24,89.47,89.18,89.36,80226.0
2025-04-24 15:30:00,89.36,90.0,89.35,89.49,481122.0,89.36,90.0,89.35,89.49,481122.0
2025-04-25 09:30:00,90.26,91.59,89.6,90.89,363422.0,90.26,91.59,89.6,90.89,363422.0
2025-04-25 10:00:00,90.92,91.23,90.41,90.61,129274.0,90.92,91.23,90.41,90.61,129274.0
2025-04-25 10:30:00,90.66,90.96,90.48,90.7,101934.0,90.66,90.96,90.48,90.7,101934.0
2025-04-25 11:00:00,90.66,90.78,90.43,90.45,108519.0,90.66,90.78,90.43,90.45,108519.0
2025-04-25 11:30:00,90.43,90.65,90.36,90.48,51563.0,90.43,90.65,90.36,90.48,51563.0
2025-04-25 12:00:00,90.5,90.67,90.48,90.57,92652.0,90.5,90.67,90.48,90.57,92652.0
2025-04-25 12:30:00,90.57,91.68,90.55,91.06,456386.0,90.57,91.68,90.55,91.06,456386.0
2025-04-25 13:00:00,91.04,91.07,90.64,91.01,133396.0,91.04,91.07,90.64,91.01,133396.0
2025-04-25 13:30:00,91.02,91.02,90.26,90.32,116053.0,91.02,91.02,90.26,90.32,116053.0
2025-04-25 14:00:00,90.4,90.77,90.39,90.69,47220.0,90.4,90.77,90.39,90.69,47220.0
2025-04-25 14:30:00,90.69,90.89,90.67,90.72,47819.0,90.69,90.89,90.67,90.72,47819.0
2025-04-25 15:00:00,90.68,90.98,90.68,90.73,79859.0,90.68,90.98,90.68,90.73,79859.0
2025-04-25 15:30:00,90.72,90.84,90.6,90.7,192722.0,90.72,90.84,90.6,90.7,192722.0
2025-04-28 09:30:00,89.77,90.67,89.57,89.9,243751.0,89.77,90.67,89.57,89.9,243751.0
2025-04-28 10:00:00,89.9,90.08,89.75,89.8,111754.0,89.9,90.08,89.75,89.8,111754.0
2025-04-28 10:30:00,89.79,90.01,89.6,89.71,90171.0,89.79,90.01,89.6,89.71,90171.0
2025-04-28 11:00:00,89.75,89.92,89.26,89.36,103407.0,89.75,89.92,89.26,89.36,103407.0
2025-04-28 11:30:00,89.33,89.62,89.28,89.36,54688.0,89.33,89.62,89.28,89.36,54688.0
2025-04-28 12:00:00,89.33,89.44,89.24,89.33,41943.0,89.33,89.44,89.24,89.33,41943.0
2025-04-28 12:30:00,89.33,89.6,89.25,89.53,31977.0,89.33,89.6,89.25,89.53,31977.0
2025-04-28 13:00:00,89.52,89.94,89.52,89.82,49584.0,89.52,89.94,89.52,89.82,49584.0
2025-04-28 13:30:00,89.82,90.04,89.61,90.03,89382.0,89.82,90.04,89.61,90.03,89382.0
2025-04-28 14:00:00,90.04,90.13,90.02,90.11,39457.0,90.04,90.13,90.02,90.11,39457.0
2025-04-28 14:30:00,90.12,90.15,90.0,90.07,64826.0,90.12,90.15,90.0,90.07,64826.0
2025-04-28 15:00:00,90.08,90.26,90.08,90.16,49130.0,90.08,90.26,90.08,90.16,49130.0
2025-04-28 15:30:00,90.14,90.44,90.08,90.37,225832.0,90.14,90.44,90.08,90.37,225832.0
2025-04-29 09:30:00,89.47,89.96,89.25,89.35,219800.0,89.47,89.96,89.25,89.35,219800.0
2025-04-29 10:00:00,89.27,89.67,89.26,89.44,65558.0,89.27,89.67,89.26,89.44,65558.0
2025-04-29 10:30:00,89.4,89.59,89.29,89.29,52403.0,89.4,89.59,89.29,89.29,52403.0
2025-04-29 11:00:00,89.28,89.5,89.23,89.23,31135.0,89.28,89.5,89.23,89.23,31135.0
2025-04-29 11:30:00,89.23,89.51,89.19,89.41,41333.0,89.23,89.51,89.19,89.41,41333.0
2025-04-29 12:00:00,89.43,89.56,89.39,89.45,26858.0,89.43,89.56,89.39,89.45,26858.0
2025-04-29 12:30:00,89.45,89.48,89.12,89.16,30201.0,89.45,89.48,89.12,89.16,30201.0
2025-04-29 13:00:00,89.17,89.36,89.15,89.26,25193.0,89.17,89.36,89.15,89.26,25193.0
2025-04-29 13:30:00,89.26,89.45,89.26,89.3,28776.0,89.26,89.45,89.26,89.3,28776.0
2025-04-29 14:00:00,89.31,89.35,89.21,89.26,32800.0,89.31,89.35,89.21,89.26,32800.0
2025-04-29 14:30:00,89.25,89.35,89.06,89.07,93307.0,89.25,89.35,89.06,89.07,93307.0
2025-04-29 15:00:00,89.07,89.37,89.06,89.13,94103.0,89.07,89.37,89.06,89.13,94103.0
2025-04-29 15:30:00,89.14,89.47,89.03,89.47,262363.0,89.14,89.47,89.03,89.47,262363.0
2025-04-30 09:30:00,88.22,88.32,87.3,87.47,326390.0,88.22,88.32,87.3,87.47,326390.0
2025-04-30 10:00:00,87.4,87.95,87.39,87.63,111286.0,87.4,87.95,87.39,87.63,111286.0
2025-04-30 10:30:00,87.61,87.71,87.28,87.41,85404.0,87.61,87.71,87.28,87.41,85404.0
2025-04-30 11:00:00,87.41,87.49,87.11,87.19,110712.0,87.41,87.49,87.11,87.19,110712.0
2025-04-30 11:30:00,87.15,87.21,86.94,87.02,133980.0,87.15,87.21,86.94,87.02,133980.0
2025-04-30 12:00:00,87.01,87.13,86.84,86.84,55130.0,87.01,87.13,86.84,86.84,55130.0
2025-04-30 12:30:00,86.86,87.19,86.85,87.19,50978.0,86.86,87.19,86.85,87.19,50978.0
2025-04-30 13:00:00,87.21,87.26,86.92,87.06,31455.0,87.21,87.26,86.92,87.06,31455.0
2025-04-30 13:30:00,87.05,87.33,87.02,87.21,29091.0,87.05,87.33,87.02,87.21,29091.0
2025-04-30 14:00:00,87.2,87.89,87.13,87.42,122888.0,87.2,87.89,87.13,87.42,122888.0
2025-04-30 14:30:00,87.4,87.59,87.32,87.51,57173.0,87.4,87.59,87.32,87.51,57173.0
2025-04-30 15:00:00,87.51,87.59,87.44,87.51,56482.0,87.51,87.59,87.44,87.51,56482.0
2025-04-30 15:30:00,87.53,87.91,87.5,87.84,181335.0,87.53,87.91,87.5,87.84,181335.0
2025-05-01 09:30:00,88.59,88.66,87.69,87.82,90796.0,88.59,88.66,87.69,87.82,90796.0
2025-05-01 10:00:00,87.87,88.13,87.76,87.93,63356.0,87.87,88.13,87.76,87.93,63356.0
2025-05-01 10:30:00,87.93,88.21,87.78,88.19,74219.0,87.93,88.21,87.78,88.19,74219.0
2025-05-01 11:00:00,88.22,88.4,88.11,88.19,67740.0,88.22,88.4,88.11,88.19,67740.0
2025-05-01 11:30:00,88.19,88.41,88.04,88.07,36366.0,88.19,88.41,88.04,88.07,36366.0
2025-05-01 12:00:00,88.06,88.1,87.91,88.02,21703.0,88.06,88.1,87.91,88.02,21703.0
2025-05-01 12:30:00,88.06,88.11,87.86,87.86,17561.0,88.06,88.11,87.86,87.86,17561.0
2025-05-01 13:00:00,87.9,88.09,87.8,87.81,17572.0,87.9,88.09,87.8,87.81,17572.0
2025-05-01 13:30:00,87.85,88.09,87.84,88.02,23167.0,87.85,88.09,87.84,88.02,23167.0
2025-05-01 14:00:00,88.01,88.22,88.0,88.15,23962.0,88.01,88.22,88.0,88.15,23962.0
2025-05-01 14:30:00,88.15,88.29,88.1,88.12,30467.0,88.15,88.29,88.1,88.12,30467.0
2025-05-01 15:00:00,88.14,88.3,88.05,88.23,23503.0,88.14,88.3,88.05,88.23,23503.0
2025-05-01 15:30:00,88.2,88.31,87.84,87.89,117999.0,88.2,88.31,87.84,87.89,117999.0
2025-05-02 09:30:00,90.73,90.86,90.14,90.16,347741.0,90.73,90.86,90.14,90.16,347741.0
2025-05-02 10:00:00,90.19,90.46,89.96,90.4,87217.0,90.19,90.46,89.96,90.4,87217.0
2025-05-02 10:30:00,90.39,90.4,89.91,90.06,73523.0,90.39,90.4,89.91,90.06,73523.0
2025-05-02 11:00:00,90.06,90.09,89.66,89.66,66671.0,90.06,90.09,89.66,89.66,66671.0
2025-05-02 11:30:00,89.67,89.84,89.5,89.69,88700.0,89.67,89.84,89.5,89.69,88700.0
2025-05-02 12:00:00,89.71,90.32,89.7,90.27,157276.0,89.71,90.32,89.7,90.27,157276.0
2025-05-02 12:30:00,90.29,90.56,90.19,90.31,97808.0,90.29,90.56,90.19,90.31,97808.0
2025-05-02 13:00:00,90.3,90.37,90.13,90.34,68744.0,90.3,90.37,90.13,90.34,68744.0
2025-05-02 13:30:00,90.34,90.37,90.14,90.16,37847.0,90.34,90.37,90.14,90.16,37847.0
2025-05-02 14:00:00,90.19,90.37,90.14,90.34,34359.0,90.19,90.37,90.14,90.34,34359.0
2025-05-02 14:30:00,90.33,90.36,90.16,90.32,52990.0,90.33,90.36,90.16,90.32,52990.0
2025-05-02 15:00:00,90.3,90.43,90.17,90.39,62092.0,90.3,90.43,90.17,90.39,62092.0
2025-05-02 15:30:00,90.35,90.36,89.91,89.92,279806.0,90.35,90.36,89.91,89.92,279806.0
2025-05-05 09:30:00,88.96,89.44,88.84,89.15,186722.0,88.96,89.44,88.84,89.15,186722.0
2025-05-05 10:00:00,89.21,90.12,89.19,90.09,178649.0,89.21,90.12,89.19,90.09,178649.0
2025-05-05 10:30:00,90.09,90.62,89.94,90.51,127654.0,90.09,90.62,89.94,90.51,127654.0
2025-05-05 11:00:00,90.48,90.54,90.2,90.34,42888.0,90.48,90.54,90.2,90.34,42888.0
2025-05-05 11:30:00,90.32,90.61,90.26,90.57,47778.0,90.32,90.61,90.26,90.57,47778.0
2025-05-05 12:00:00,90.55,90.75,90.41,90.48,38674.0,90.55,90.75,90.41,90.48,38674.0
2025-05-05 12:30:00,90.47,90.56,90.42,90.42,24286.0,90.47,90.56,90.42,90.42,24286.0
2025-05-05 13:00:00,90.43,90.68,90.4,90.62,32707.0,90.43,90.68,90.4,90.62,32707.0
2025-05-05 13:30:00,90.61,90.86,90.6,90.77,35920.0,90.61,90.86,90.6,90.77,35920.0
2025-05-05 14:00:00,90.77,90.88,90.74,90.87,23843.0,90.77,90.88,90.74,90.87,23843.0
2025-05-05 14:30:00,90.87,90.97,90.77,90.78,41263.0,90.87,90.97,90.77,90.78,41263.0
2025-05-05 15:00:00,90.78,90.9,90.7,90.78,46963.0,90.78,90.9,90.7,90.78,46963.0
2025-05-05 15:30:00,90.79,90.85,90.23,90.27,174650.0,90.79,90.85,90.23,90.27,174650.0
2025-05-06 09:30:00,90.7,92.2,90.46,91.65,259246.0,90.7,92.2,90.46,91.65,259246.0
2025-05-06 10:00:00,91.67,92.22,91.5,91.64,252333.0,91.67,92.22,91.5,91.64,252333.0
2025-05-06 10:30:00,91.65,91.78,91.3,91.34,333984.0,91.65,91.78,91.3,91.34,333984.0
2025-05-06 11:00:00,91.34,91.75,91.33,91.58,268915.0,91.34,91.75,91.33,91.58,268915.0
2025-05-06 11:30:00,91.58,91.72,91.53,91.61,93898.0,91.58,91.72,91.53,91.61,93898.0
2025-05-06 12:00:00,91.62,92.16,91.53,91.79,86869.0,91.62,92.16,91.53,91.79,86869.0
2025-05-06 12:30:00,91.79,91.82,91.42,91.43,84695.0,91.79,91.82,91.42,91.43,84695.0
2025-05-06 13:00:00,91.44,91.62,91.27,91.4,90420.0,91.44,91.62,91.27,91.4,90420.0
2025-05-06 13:30:00,91.41,91.67,91.41,91.56,77528.0,91.41,91.67,91.41,91.56,77528.0
2025-05-06 14:00:00,91.55,91.7,91.42,91.55,70543.0,91.55,91.7,91.42,91.55,70543.0
2025-05-06 14:30:00,91.57,91.71,91.5,91.68,84997.0,91.57,91.71,91.5,91.68,84997.0
2025-05-06 15:00:00,91.67,91.7,91.43,91.44,81089.0,91.67,91.7,91.43,91.44,81089.0
2025-05-06 15:30:00,91.41,91.56,91.2,91.22,293769.0,91.41,91.56,91.2,91.22,293769.0
2025-05-07 09:30:00,90.08,90.08,87.56,87.73,749963.0,90.08,90.08,87.56,87.73,749963.0
2025-05-07 10:00:00,87.73,87.85,87.27,87.63,320905.0,87.73,87.85,87.27,87.63,320905.0
2025-05-07 10:30:00,87.6,87.95,87.34,87.52,237362.0,87.6,87.95,87.34,87.52,237362.0
2025-05-07 11:00:00,87.53,87.71,87.34,87.35,145042.0,87.53,87.71,87.34,87.35,145042.0
2025-05-07 11:30:00,87.33,87.34,86.71,86.84,240849.0,87.33,87.34,86.71,86.84,240849.0
2025-05-07 12:00:00,86.81,86.83,86.33,86.42,231701.0,86.81,86.83,86.33,86.42,231701.0
2025-05-07 12:30:00,86.42,86.66,86.2,86.34,235607.0,86.42,86.66,86.2,86.34,235607.0
2025-05-07 13:00:00,86.34,86.74,86.23,86.73,144708.0,86.34,86.74,86.23,86.73,144708.0
2025-05-07 13:30:00,86.75,86.75,86.29,86.38,77921.0,86.75,86.75,86.29,86.38,77921.0
2025-05-07 14:00:00,86.4,86.59,85.88,86.36,174157.0,86.4,86.59,85.88,86.36,174157.0
2025-05-07 14:30:00,86.37,86.97,86.3,86.89,453643.0,86.37,86.97,86.3,86.89,453643.0
2025-05-07 15:00:00,86.89,86.89,86.35,86.38,264801.0,86.89,86.89,86.35,86.38,264801.0
2025-05-07 15:30:00,86.38,86.96,86.33,86.77,490432.0,86.38,86.96,86.33,86.77,490432.0
2025-05-08 09:30:00,87.37,87.42,86.56,86.97,301010.0,87.37,87.42,86.56,86.97,301010.0
2025-05-08 10:00:00,86.98,87.19,86.78,86.89,111713.0,86.98,87.19,86.78,86.89,111713.0
2025-05-08 10:30:00,86.87,87.09,86.8,86.91,91073.0,86.87,87.09,86.8,86.91,91073.0
2025-05-08 11:00:00,86.91,87.72,86.8,87.63,173481.0,86.91,87.72,86.8,87.63,173481.0
2025-05-08 11:30:00,87.58,87.78,87.18,87.36,286590.0,87.58,87.78,87.18,87.36,286590.0
2025-05-08 12:00:00,87.37,87.4,87.2,87.31,86593.0,87.37,87.4,87.2,87.31,86593.0
2025-05-08 12:30:00,87.29,87.7,87.25,87.62,77564.0,87.29,87.7,87.25,87.62,77564.0
2025-05-08 13:00:00,87.6,87.7,87.56,87.66,67463.0,87.6,87.7,87.56,87.66,67463.0
2025-05-08 13:30:00,87.69,87.75,87.56,87.56,59351.0,87.69,87.75,87.56,87.56,59351.0
2025-05-08 14:00:00,87.58,87.65,87.49,87.49,44995.0,87.58,87.65,87.49,87.49,44995.0
2025-05-08 14:30:00,87.51,87.83,87.49,87.75,81620.0,87.51,87.83,87.49,87.75,81620.0
2025-05-08 15:00:00,87.75,88.28,87.68,88.06,193835.0,87.75,88.28,87.68,88.06,193835.0
2025-05-08 15:30:00,88.06,88.23,87.53,87.63,244042.0,88.06,88.23,87.53,87.63,244042.0
2025-05-09 09:30:00,87.75,88.51,87.52,87.72,218096.0,87.75,88.51,87.52,87.72,218096.0
2025-05-09 10:00:00,87.71,87.73,86.81,86.86,150540.0,87.71,87.73,86.81,86.86,150540.0
2025-05-09 10:30:00,86.85,87.52,86.85,87.48,83438.0,86.85,87.52,86.85,87.48,83438.0
2025-05-09 11:00:00,87.5,87.54,86.96,86.97,78616.0,87.5,87.54,86.96,86.97,78616.0
2025-05-09 11:30:00,86.95,87.18,86.94,87.09,59259.0,86.95,87.18,86.94,87.09,59259.0
2025-05-09 12:00:00,87.11,87.19,86.94,87.09,34779.0,87.11,87.19,86.94,87.09,34779.0
2025-05-09 12:30:00,87.06,87.18,86.85,86.88,61261.0,87.06,87.18,86.85,86.88,61261.0
2025-05-09 13:00:00,86.86,86.96,86.68,86.9,41785.0,86.86,86.96,86.68,86.9,41785.0
2025-05-09 13:30:00,86.9,87.04,86.8,87.03,61282.0,86.9,87.04,86.8,87.03,61282.0
2025-05-09 14:00:00,87.04,87.06,86.78,86.82,95712.0,87.04,87.06,86.78,86.82,95712.0
2025-05-09 14:30:00,86.83,87.08,86.8,87.02,355163.0,86.83,87.08,86.8,87.02,355163.0
2025-05-09 15:00:00,87.0,87.16,86.96,86.96,44455.0,87.0,87.16,86.96,86.96,44455.0
2025-05-09 15:30:00,86.97,86.98,86.8,86.83,164759.0,86.97,86.98,86.8,86.83,164759.0
2025-05-12 09:30:00,90.61,91.44,89.63,89.9,632734.0,90.61,91.44,89.63,89.9,632734.0
2025-05-12 10:00:00,89.87,90.26,89.68,89.9,240520.0,89.87,90.26,89.68,89.9,240520.0
2025-05-12 10:30:00,89.92,90.44,89.82,90.31,142103.0,89.92,90.44,89.82,90.31,142103.0
2025-05-12 11:00:00,90.32,91.01,90.27,90.88,218356.0,90.32,91.01,90.27,90.88,218356.0
2025-05-12 11:30:00,90.86,91.43,90.76,91.33,200124.0,90.86,91.43,90.76,91.33,200124.0
2025-05-12 12:00:00,91.33,91.72,91.32,91.62,153458.0,91.33,91.72,91.32,91.62,153458.0
2025-05-12 12:30:00,91.64,91.94,91.55,91.86,142900.0,91.64,91.94,91.55,91.86,142900.0
2025-05-12 13:00:00,91.84,91.9,91.71,91.76,55958.0,91.84,91.9,91.71,91.76,55958.0
2025-05-12 13:30:00,91.76,91.76,91.52,91.6,121036.0,91.76,91.76,91.52,91.6,121036.0
2025-05-12 14:00:00,91.58,91.76,91.46,91.72,73923.0,91.58,91.76,91.46,91.72,73923.0
2025-05-12 14:30:00,91.71,91.73,91.38,91.44,80010.0,91.71,91.73,91.38,91.44,80010.0
2025-05-12 15:00:00,91.45,91.5,91.27,91.34,66020.0,91.45,91.5,91.27,91.34,66020.0
2025-05-12 15:30:00,91.35,91.49,91.13,91.28,311897.0,91.35,91.49,91.13,91.28,311897.0
2025-05-13 09:30:00,90.34,91.19,89.58,90.42,271469.0,90.34,91.19,89.58,90.42,271469.0
2025-05-13 10:00:00,90.44,91.27,90.26,91.19,416849.0,90.44,91.27,90.26,91.19,416849.0
2025-05-13 10:30:00,91.18,91.68,91.14,91.6,105282.0,91.18,91.68,91.14,91.6,105282.0
2025-05-13 11:00:00,91.6,91.69,91.28,91.46,81496.0,91.6,91.69,91.28,91.46,81496.0
2025-05-13 11:30:00,91.44,91.83,91.38,91.42,156911.0,91.44,91.83,91.38,91.42,156911.0
2025-05-13 12:00:00,91.41,91.87,91.34,91.83,85852.0,91.41,91.87,91.34,91.83,85852.0
2025-05-13 12:30:00,91.83,92.11,91.72,91.86,78447.0,91.83,92.11,91.72,91.86,78447.0
2025-05-13 13:00:00,91.84,91.87,91.57,91.62,44791.0,91.84,91.87,91.57,91.62,44791.0
2025-05-13 13:30:00,91.6,91.68,91.38,91.41,34887.0,91.6,91.68,91.38,91.41,34887.0
2025-05-13 14:00:00,91.42,91.53,91.34,91.4,31936.0,91.42,91.53,91.34,91.4,31936.0
2025-05-13 14:30:00,91.42,91.44,91.29,91.41,41190.0,91.42,91.44,91.29,91.41,41190.0
2025-05-13 15:00:00,91.41,91.55,91.41,91.43,59227.0,91.41,91.55,91.41,91.43,59227.0
2025-05-13 15:30:00,91.42,91.48,91.09,91.1,134896.0,91.42,91.48,91.09,91.1,134896.0
2025-05-14 09:30:00,93.96,94.1,92.47,92.7,482597.0,93.96,94.1,92.47,92.7,482597.0
2025-05-14 10:00:00,92.72,93.33,92.62,93.33,187913.0,92.72,93.33,92.62,93.33,187913.0
2025-05-14 10:30:00,93.35,93.87,93.3,93.74,189971.0,93.35,93.87,93.3,93.74,189971.0
2025-05-14 11:00:00,93.68,93.68,93.01,93.31,88502.0,93.68,93.68,93.01,93.31,88502.0
2025-05-14 11:30:00,93.31,93.33,92.87,92.87,370903.0,93.31,93.33,92.87,92.87,370903.0
2025-05-14 12:00:00,92.89,93.49,92.8,93.28,152366.0,92.89,93.49,92.8,93.28,152366.0
2025-05-14 12:30:00,93.33,93.33,92.91,93.18,193477.0,93.33,93.33,92.91,93.18,193477.0
2025-05-14 13:00:00,93.18,93.27,92.76,92.99,334065.0,93.18,93.27,92.76,92.99,334065.0
2025-05-14 13:30:00,93.0,93.15,92.89,93.09,40214.0,93.0,93.15,92.89,93.09,40214.0
2025-05-14 14:00:00,93.09,93.13,92.99,93.04,33713.0,93.09,93.13,92.99,93.04,33713.0
2025-05-14 14:30:00,93.04,93.1,92.83,92.83,84938.0,93.04,93.1,92.83,92.83,84938.0
2025-05-14 15:00:00,92.85,92.87,92.4,92.56,219249.0,92.85,92.87,92.4,92.56,219249.0
2025-05-14 15:30:00,92.55,92.6,92.23,92.49,380765.0,92.55,92.6,92.23,92.49,380765.0
2025-05-15 09:30:00,90.38,90.49,88.86,88.89,875822.0,90.38,90.49,88.86,88.89,875822.0
2025-05-15 10:00:00,88.9,89.28,88.48,88.86,487327.0,88.9,89.28,88.48,88.86,487327.0
2025-05-15 10:30:00,88.92,89.16,88.5,88.74,332585.0,88.92,89.16,88.5,88.74,332585.0
2025-05-15 11:00:00,88.72,89.38,88.66,89.3,293602.0,88.72,89.38,88.66,89.3,293602.0
2025-05-15 11:30:00,89.3,89.86,89.23,89.65,165916.0,89.3,89.86,89.23,89.65,165916.0
2025-05-15 12:00:00,89.62,89.67,89.12,89.14,104410.0,89.62,89.67,89.12,89.14,104410.0
2025-05-15 12:30:00,89.13,89.19,88.93,89.11,82974.0,89.13,89.19,88.93,89.11,82974.0
2025-05-15 13:00:00,89.1,89.17,88.83,88.83,81377.0,89.1,89.17,88.83,88.83,81377.0
2025-05-15 13:30:00,88.84,89.06,88.77,89.01,351895.0,88.84,89.06,88.77,89.01,351895.0
2025-05-15 14:00:00,89.01,89.1,88.85,88.92,59045.0,89.01,89.1,88.85,88.92,59045.0
2025-05-15 14:30:00,88.92,89.07,88.84,88.93,113495.0,88.92,89.07,88.84,88.93,113495.0
2025-05-15 15:00:00,88.93,89.08,88.67,88.7,216705.0,88.93,89.08,88.67,88.7,216705.0
2025-05-15 15:30:00,88.71,89.21,88.71,89.2,703484.0,88.71,89.21,88.71,89.2,703484.0
2025-05-16 09:30:00,89.86,90.3,89.55,90.07,359484.0,89.86,90.3,89.55,90.07,359484.0
2025-05-16 10:00:00,90.04,90.07,89.55,89.59,115526.0,90.04,90.07,89.55,89.59,115526.0
2025-05-16 10:30:00,89.6,89.63,89.23,89.44,105382.0,89.6,89.63,89.23,89.44,105382.0
2025-05-16 11:00:00,89.46,89.52,89.32,89.41,53543.0,89.46,89.52,89.32,89.41,53543.0
2025-05-16 11:30:00,89.39,89.5,89.29,89.32,44070.0,89.39,89.5,89.29,89.32,44070.0
2025-05-16 12:00:00,89.32,89.44,89.23,89.33,61401.0,89.32,89.44,89.23,89.33,61401.0
2025-05-16 12:30:00,89.34,89.43,89.24,89.28,70190.0,89.34,89.43,89.24,89.28,70190.0
2025-05-16 13:00:00,89.28,89.54,89.2,89.43,46173.0,89.28,89.54,89.2,89.43,46173.0
2025-05-16 13:30:00,89.41,89.41,89.25,89.31,30575.0,89.41,89.41,89.25,89.31,30575.0
2025-05-16 14:00:00,89.31,89.75,89.29,89.75,53789.0,89.31,89.75,89.29,89.75,53789.0
2025-05-16 14:30:00,89.72,89.73,89.56,89.67,42727.0,89.72,89.73,89.56,89.67,42727.0
2025-05-16 15:00:00,89.67,89.7,89.46,89.5,99770.0,89.67,89.7,89.46,89.5,99770.0
2025-05-16 15:30:00,89.48,89.63,89.34,89.34,204008.0,89.48,89.63,89.34,89.34,204008.0
2025-05-19 09:30:00,87.7,88.72,87.61,88.59,395623.0,87.7,88.72,87.61,88.59,395623.0
2025-05-19 10:00:00,88.62,88.88,88.57,88.67,102594.0,88.62,88.88,88.57,88.67,102594.0
2025-05-19 10:30:00,88.64,88.95,88.59,88.86,48999.0,88.64,88.95,88.59,88.86,48999.0
2025-05-19 11:00:00,88.86,89.18,88.76,89.14,37476.0,88.86,89.18,88.76,89.14,37476.0
2025-05-19 11:30:00,89.18,89.42,89.09,89.16,45543.0,89.18,89.42,89.09,89.16,45543.0
2025-05-19 12:00:00,89.13,89.18,89.08,89.13,30314.0,89.13,89.18,89.08,89.13,30314.0
2025-05-19 12:30:00,89.14,89.17,88.99,89.08,47701.0,89.14,89.17,88.99,89.08,47701.0
2025-05-19 13:00:00,89.09,89.25,89.06,89.07,35199.0,89.09,89.25,89.06,89.07,35199.0
2025-05-19 13:30:00,89.06,89.15,88.93,88.93,35978.0,89.06,89.15,88.93,88.93,35978.0
2025-05-19 14:00:00,88.95,88.96,88.82,88.89,40581.0,88.95,88.96,88.82,88.89,40581.0
2025-05-19 14:30:00,88.9,89.08,88.88,88.96,36655.0,88.9,89.08,88.88,88.96,36655.0
2025-05-19 15:00:00,88.97,89.06,88.96,89.0,26480.0,88.97,89.06,88.96,89.0,26480.0
2025-05-19 15:30:00,89.0,89.26,88.9,89.26,135323.0,89.0,89.26,88.9,89.26,135323.0
2025-05-20 09:30:00,89.41,89.95,89.04,89.88,286045.0,89.41,89.95,89.04,89.88,286045.0
2025-05-20 10:00:00,89.87,89.93,89.43,89.51,157015.0,89.87,89.93,89.43,89.51,157015.0
2025-05-20 10:30:00,89.49,89.57,89.35,89.5,177452.0,89.49,89.57,89.35,89.5,177452.0
2025-05-20 11:00:00,89.5,89.6,89.3,89.59,146466.0,89.5,89.6,89.3,89.59,146466.0
2025-05-20 11:30:00,89.59,89.72,89.4,89.68,79921.0,89.59,89.72,89.4,89.68,79921.0
2025-05-20 12:00:00,89.67,89.76,89.51,89.56,96463.0,89.67,89.76,89.51,89.56,96463.0
2025-05-20 12:30:00,89.57,89.73,89.57,89.72,62274.0,89.57,89.73,89.57,89.72,62274.0
2025-05-20 13:00:00,89.71,89.83,89.52,89.54,71777.0,89.71,89.83,89.52,89.54,71777.0
2025-05-20 13:30:00,89.55,89.66,89.4,89.6,73375.0,89.55,89.66,89.4,89.6,73375.0
2025-05-20 14:00:00,89.57,89.7,89.26,89.3,70099.0,89.57,89.7,89.26,89.3,70099.0
2025-05-20 14:30:00,89.3,89.48,89.27,89.31,92981.0,89.3,89.48,89.27,89.31,92981.0
2025-05-20 15:00:00,89.31,89.36,89.19,89.26,207089.0,89.31,89.36,89.19,89.26,207089.0
2025-05-20 15:30:00,89.27,89.41,89.25,89.34,320850.0,89.27,89.41,89.25,89.34,320850.0
2025-05-21 09:30:00,90.95,95.15,90.21,92.78,2386563.0,90.95,95.15,90.21,92.78,2386563.0
2025-05-21 10:00:00,92.77,92.95,88.27,89.52,2631781.0,92.77,92.95,88.27,89.52,2631781.0
2025-05-21 10:30:00,89.5,90.24,88.57,89.18,882513.0,89.5,90.24,88.57,89.18,882513.0
2025-05-21 11:00:00,89.13,89.18,87.75,87.88,737503.0,89.13,89.18,87.75,87.88,737503.0
2025-05-21 11:30:00,87.91,87.92,86.91,86.92,968563.0,87.91,87.92,86.91,86.92,968563.0
2025-05-21 12:00:00,86.92,86.98,86.08,86.7,965611.0,86.92,86.98,86.08,86.7,965611.0
2025-05-21 12:30:00,86.7,87.17,86.59,86.65,384025.0,86.7,87.17,86.59,86.65,384025.0
2025-05-21 13:00:00,86.65,86.92,85.93,85.94,643905.0,86.65,86.92,85.93,85.94,643905.0
2025-05-21 13:30:00,85.92,86.65,85.65,85.79,361569.0,85.92,86.65,85.65,85.79,361569.0
2025-05-21 14:00:00,85.76,86.15,85.6,86.09,288896.0,85.76,86.15,85.6,86.09,288896.0
2025-05-21 14:30:00,86.02,86.15,85.84,85.86,234910.0,86.02,86.15,85.84,85.86,234910.0
2025-05-21 15:00:00,85.84,85.9,85.41,85.66,430148.0,85.84,85.9,85.41,85.66,430148.0
2025-05-21 15:30:00,85.67,85.89,85.2,85.48,864342.0,85.67,85.89,85.2,85.48,864342.0
2025-05-22 09:30:00,84.56,84.69,83.48,84.41,788003.0,84.56,84.69,83.48,84.41,788003.0
2025-05-22 10:00:00,84.44,84.86,84.4,84.81,301645.0,84.44,84.86,84.4,84.81,301645.0
2025-05-22 10:30:00,84.79,84.96,84.34,84.56,204827.0,84.79,84.96,84.34,84.56,204827.0
2025-05-22 11:00:00,84.56,84.62,84.32,84.39,202111.0,84.56,84.62,84.32,84.39,202111.0
2025-05-22 11:30:00,84.39,84.63,84.27,84.34,141769.0,84.39,84.63,84.27,84.34,141769.0
2025-05-22 12:00:00,84.34,84.53,84.24,84.4,151621.0,84.34,84.53,84.24,84.4,151621.0
2025-05-22 12:30:00,84.43,84.51,84.28,84.29,103940.0,84.43,84.51,84.28,84.29,103940.0
2025-05-22 13:00:00,84.27,84.39,84.27,84.31,61346.0,84.27,84.39,84.27,84.31,61346.0
2025-05-22 13:30:00,84.31,84.54,84.21,84.45,127050.0,84.31,84.54,84.21,84.45,127050.0
2025-05-22 14:00:00,84.44,84.83,84.34,84.77,211370.0,84.44,84.83,84.34,84.77,211370.0
2025-05-22 14:30:00,84.76,84.88,84.48,84.54,138410.0,84.76,84.88,84.48,84.54,138410.0
2025-05-22 15:00:00,84.55,84.59,84.37,84.5,106580.0,84.55,84.59,84.37,84.5,106580.0
2025-05-22 15:30:00,84.51,84.54,83.97,84.07,483849.0,84.51,84.54,83.97,84.07,483849.0
2025-05-23 09:30:00,83.7,84.02,83.18,83.71,450132.0,83.7,84.02,83.18,83.71,450132.0
2025-05-23 10:00:00,83.7,84.42,83.67,84.06,266015.0,83.7,84.42,83.67,84.06,266015.0
2025-05-23 10:30:00,84.08,84.34,83.73,83.79,162537.0,84.08,84.34,83.73,83.79,162537.0
2025-05-23 11:00:00,83.82,84.05,83.74,83.86,128006.0,83.82,84.05,83.74,83.86,128006.0
2025-05-23 11:30:00,83.87,84.0,83.69,83.7,110789.0,83.87,84.0,83.69,83.7,110789.0
2025-05-23 12:00:00,83.7,83.8,83.61,83.67,90156.0,83.7,83.8,83.61,83.67,90156.0
2025-05-23 12:30:00,83.66,83.7,83.48,83.55,175074.0,83.66,83.7,83.48,83.55,175074.0
2025-05-23 13:00:00,83.56,83.99,83.55,83.96,90764.0,83.56,83.99,83.55,83.96,90764.0
2025-05-23 13:30:00,83.94,83.98,83.78,83.79,85000.0,83.94,83.98,83.78,83.79,85000.0
2025-05-23 14:00:00,83.8,84.12,83.79,84.02,82085.0,83.8,84.12,83.79,84.02,82085.0
2025-05-23 14:30:00,84.02,84.05,83.75,83.75,66617.0,84.02,84.05,83.75,83.75,66617.0
2025-05-23 15:00:00,83.75,83.88,83.7,83.77,97212.0,83.75,83.88,83.7,83.77,97212.0
2025-05-23 15:30:00,83.77,84.02,83.74,83.81,364963.0,83.77,84.02,83.74,83.81,364963.0
2025-05-27 09:30:00,83.31,84.67,83.2,84.38,602953.0,83.31,84.67,83.2,84.38,602953.0
2025-05-27 10:00:00,84.34,84.62,83.83,83.83,164437.0,84.34,84.62,83.83,83.83,164437.0
2025-05-27 10:30:00,83.83,84.06,83.79,83.91,135911.0,83.83,84.06,83.79,83.91,135911.0
2025-05-27 11:00:00,83.93,84.24,83.85,84.11,141688.0,83.93,84.24,83.85,84.11,141688.0
2025-05-27 11:30:00,84.14,84.15,83.95,84.01,95396.0,84.14,84.15,83.95,84.01,95396.0
2025-05-27 12:00:00,83.99,84.17,83.96,84.13,95346.0,83.99,84.17,83.96,84.13,95346.0
2025-05-27 12:30:00,84.14,84.22,83.96,83.99,99553.0,84.14,84.22,83.96,83.99,99553.0
2025-05-27 13:00:00,83.98,84.06,83.82,83.83,76128.0,83.98,84.06,83.82,83.83,76128.0
2025-05-27 13:30:00,83.82,84.24,83.79,84.22,116529.0,83.82,84.24,83.79,84.22,116529.0
2025-05-27 14:00:00,84.23,84.3,84.18,84.23,94702.0,84.23,84.3,84.18,84.23,94702.0
2025-05-27 14:30:00,84.25,84.34,84.02,84.03,66838.0,84.25,84.34,84.02,84.03,66838.0
2025-05-27 15:00:00,84.04,84.26,84.04,84.09,95287.0,84.04,84.26,84.04,84.09,95287.0
2025-05-27 15:30:00,84.09,84.25,83.91,83.92,262296.0,84.09,84.25,83.91,83.92,262296.0
2025-05-28 09:30:00,83.76,84.52,83.51,84.34,347281.0,83.76,84.52,83.51,84.34,347281.0
2025-05-28 10:00:00,84.34,84.57,84.27,84.37,167321.0,84.34,84.57,84.27,84.37,167321.0
2025-05-28 10:30:00,84.38,84.56,84.22,84.36,102147.0,84.38,84.56,84.22,84.36,102147.0
2025-05-28 11:00:00,84.37,84.43,84.22,84.34,89789.0,84.37,84.43,84.22,84.34,89789.0
2025-05-28 11:30:00,84.34,84.38,84.24,84.28,97746.0,84.34,84.38,84.24,84.28,97746.0
2025-05-28 12:00:00,84.28,84.31,84.0,84.16,94244.0,84.28,84.31,84.0,84.16,94244.0
2025-05-28 12:30:00,84.17,84.21,84.01,84.17,90997.0,84.17,84.21,84.01,84.17,90997.0
2025-05-28 13:00:00,84.17,84.32,84.17,84.21,42339.0,84.17,84.32,84.17,84.21,42339.0
2025-05-28 13:30:00,84.22,84.22,83.95,83.95,69248.0,84.22,84.22,83.95,83.95,69248.0
2025-05-28 14:00:00,83.95,84.05,83.88,83.88,80890.0,83.95,84.05,83.88,83.88,80890.0
2025-05-28 14:30:00,83.88,84.04,83.76,83.9,118970.0,83.88,84.04,83.76,83.9,118970.0
2025-05-28 15:00:00,83.91,83.97,83.57,83.58,151758.0,83.91,83.97,83.57,83.58,151758.0
2025-05-28 15:30:00,83.56,83.62,83.15,83.2,513050.0,83.56,83.62,83.15,83.2,513050.0
2025-05-29 09:30:00,85.16,85.26,84.25,84.5,460627.0,85.16,85.26,84.25,84.5,460627.0
2025-05-29 10:00:00,84.51,84.6,84.15,84.21,156811.0,84.51,84.6,84.15,84.21,156811.0
2025-05-29 10:30:00,84.22,84.44,83.96,84.43,166287.0,84.22,84.44,83.96,84.43,166287.0
2025-05-29 11:00:00,84.42,84.79,84.33,84.76,167371.0,84.42,84.79,84.33,84.76,167371.0
2025-05-29 11:30:00,84.79,84.81,84.21,84.29,130898.0,84.79,84.81,84.21,84.29,130898.0
2025-05-29 12:00:00,84.29,84.53,84.26,84.47,83908.0,84.29,84.53,84.26,84.47,83908.0
2025-05-29 12:30:00,84.47,84.62,84.44,84.61,90026.0,84.47,84.62,84.44,84.61,90026.0
2025-05-29 13:00:00,84.6,84.75,84.54,84.6,70667.0,84.6,84.75,84.54,84.6,70667.0
2025-05-29 13:30:00,84.6,84.65,84.53,84.54,66573.0,84.6,84.65,84.53,84.54,66573.0
2025-05-29 14:00:00,84.55,84.78,84.5,84.54,122630.0,84.55,84.78,84.5,84.54,122630.0
2025-05-29 14:30:00,84.54,84.64,84.37,84.4,69961.0,84.54,84.64,84.37,84.4,69961.0
2025-05-29 15:00:00,84.39,84.51,84.39,84.47,58637.0,84.39,84.51,84.39,84.47,58637.0
2025-05-29 15:30:00,84.48,84.55,84.34,84.37,383440.0,84.48,84.55,84.34,84.37,383440.0
2025-05-30 09:30:00,82.85,82.9,81.88,82.04,589316.0,82.85,82.9,81.88,82.04,589316.0
2025-05-30 10:00:00,82.05,82.55,82.05,82.43,173440.0,82.05,82.55,82.05,82.43,173440.0
2025-05-30 10:30:00,82.42,82.68,82.33,82.41,141146.0,82.42,82.68,82.33,82.41,141146.0
2025-05-30 11:00:00,82.41,82.68,82.39,82.53,194209.0,82.41,82.68,82.39,82.53,194209.0
2025-05-30 11:30:00,82.52,82.58,82.41,82.47,140463.0,82.52,82.58,82.41,82.47,140463.0
2025-05-30 12:00:00,82.48,82.51,81.17,81.83,322394.0,82.48,82.51,81.17,81.83,322394.0
2025-05-30 12:30:00,81.85,81.92,81.3,81.46,313236.0,81.85,81.92,81.3,81.46,313236.0
2025-05-30 13:00:00,81.42,81.68,81.36,81.53,227314.0,81.42,81.68,81.36,81.53,227314.0
2025-05-30 13:30:00,81.54,81.78,81.54,81.69,148166.0,81.54,81.78,81.54,81.69,148166.0
2025-05-30 14:00:00,81.69,81.95,81.69,81.87,124207.0,81.69,81.95,81.69,81.87,124207.0
2025-05-30 14:30:00,81.87,81.96,81.8,81.91,92086.0,81.87,81.96,81.8,81.91,92086.0
2025-05-30 15:00:00,81.92,82.1,81.88,82.03,155811.0,81.92,82.1,81.88,82.03,155811.0
2025-05-30 15:30:00,82.03,82.14,81.8,81.86,404387.0,82.03,82.14,81.8,81.86,404387.0
2025-06-02 09:30:00,82.99,83.53,82.61,82.66,295921.0,82.99,83.53,82.61,82.66,295921.0
2025-06-02 10:00:00,82.61,82.75,82.39,82.71,247048.0,82.61,82.75,82.39,82.71,247048.0
2025-06-02 10:30:00,82.72,83.02,82.63,82.9,262610.0,82.72,83.02,82.63,82.9,262610.0
2025-06-02 11:00:00,82.86,83.22,82.73,83.15,110511.0,82.86,83.22,82.73,83.15,110511.0
2025-06-02 11:30:00,83.13,83.19,82.91,82.95,85105.0,83.13,83.19,82.91,82.95,85105.0
2025-06-02 12:00:00,82.95,83.01,82.86,82.9,42699.0,82.95,83.01,82.86,82.9,42699.0
2025-06-02 12:30:00,82.91,83.08,82.91,83.04,75327.0,82.91,83.08,82.91,83.04,75327.0
2025-06-02 13:00:00,83.04,83.09,82.88,82.88,51103.0,83.04,83.09,82.88,82.88,51103.0
2025-06-02 13:30:00,82.9,82.96,82.84,82.84,43077.0,82.9,82.96,82.84,82.84,43077.0
2025-06-02 14:00:00,82.86,83.11,82.78,83.1,71735.0,82.86,83.11,82.78,83.1,71735.0
2025-06-02 14:30:00,83.09,83.2,83.07,83.19,72022.0,83.09,83.2,83.07,83.19,72022.0
2025-06-02 15:00:00,83.18,83.29,83.16,83.28,83401.0,83.18,83.29,83.16,83.28,83401.0
2025-06-02 15:30:00,83.27,83.31,83.01,83.03,364033.0,83.27,83.31,83.01,83.03,364033.0
2025-06-03 09:30:00,83.48,84.12,83.26,83.28,236761.0,83.48,84.12,83.26,83.28,236761.0
2025-06-03 10:00:00,83.3,83.59,83.28,83.5,124083.0,83.3,83.59,83.28,83.5,124083.0
2025-06-03 10:30:00,83.5,83.78,83.37,83.73,87758.0,83.5,83.78,83.37,83.73,87758.0
2025-06-03 11:00:00,83.73,84.06,83.73,83.86,171284.0,83.73,84.06,83.73,83.86,171284.0
2025-06-03 11:30:00,83.86,84.14,83.85,84.02,97907.0,83.86,84.14,83.85,84.02,97907.0
2025-06-03 12:00:00,84.02,84.15,83.97,84.11,75727.0,84.02,84.15,83.97,84.11,75727.0
2025-06-03 12:30:00,84.12,84.25,84.05,84.15,53544.0,84.12,84.25,84.05,84.15,53544.0
2025-06-03 13:00:00,84.17,84.22,84.09,84.13,52346.0,84.17,84.22,84.09,84.13,52346.0
2025-06-03 13:30:00,84.14,84.26,84.07,84.23,51242.0,84.14,84.26,84.07,84.23,51242.0
2025-06-03 14:00:00,84.23,84.29,84.11,84.21,53892.0,84.23,84.29,84.11,84.21,53892.0
2025-06-03 14:30:00,84.2,84.21,84.07,84.13,70351.0,84.2,84.21,84.07,84.13,70351.0
2025-06-03 15:00:00,84.12,84.18,83.99,84.03,79951.0,84.12,84.18,83.99,84.03,79951.0
2025-06-03 15:30:00,84.02,84.08,83.74,83.74,334415.0,84.02,84.08,83.74,83.74,334415.0
2025-06-04 09:30:00,84.47,84.75,84.1,84.62,221286.0,84.47,84.75,84.1,84.62,221286.0
2025-06-04 10:00:00,84.59,84.89,84.48,84.83,126229.0,84.59,84.89,84.48,84.83,126229.0
2025-06-04 10:30:00,84.84,85.04,84.74,84.8,106980.0,84.84,85.04,84.74,84.8,106980.0
2025-06-04 11:00:00,84.82,85.34,84.78,85.17,141497.0,84.82,85.34,84.78,85.17,141497.0
2025-06-04 11:30:00,85.16,85.42,84.92,85.17,140376.0,85.16,85.42,84.92,85.17,140376.0
2025-06-04 12:00:00,85.17,85.18,84.96,84.99,64824.0,85.17,85.18,84.96,84.99,64824.0
2025-06-04 12:30:00,84.99,85.02,84.76,84.77,90271.0,84.99,85.02,84.76,84.77,90271.0
2025-06-04 13:00:00,84.76,84.94,84.75,84.92,64802.0,84.76,84.94,84.75,84.92,64802.0
2025-06-04 13:30:00,84.92,85.07,84.85,85.0,46484.0,84.92,85.07,84.85,85.0,46484.0
2025-06-04 14:00:00,85.0,85.13,84.93,85.12,64846.0,85.0,85.13,84.93,85.12,64846.0
2025-06-04 14:30:00,85.12,85.12,84.96,84.99,49722.0,85.12,85.12,84.96,84.99,49722.0
2025-06-04 15:00:00,84.98,85.04,84.9,85.02,55427.0,84.98,85.04,84.9,85.02,55427.0
2025-06-04 15:30:00,85.01,85.08,84.85,84.9,244757.0,85.01,85.08,84.85,84.9,244757.0
2025-06-05 09:30:00,85.6,85.88,84.97,85.09,253354.0,85.6,85.88,84.97,85.09,253354.0
2025-06-05 10:00:00,85.1,85.26,84.8,85.26,167912.0,85.1,85.26,84.8,85.26,167912.0
2025-06-05 10:30:00,85.26,86.57,85.07,86.52,477359.0,85.26,86.57,85.07,86.52,477359.0
2025-06-05 11:00:00,86.49,86.83,86.24,86.35,311756.0,86.49,86.83,86.24,86.35,311756.0
2025-06-05 11:30:00,86.36,86.58,86.13,86.54,126364.0,86.36,86.58,86.13,86.54,126364.0
2025-06-05 12:00:00,86.54,86.68,86.37,86.57,101536.0,86.54,86.68,86.37,86.57,101536.0
2025-06-05 12:30:00,86.57,86.65,86.12,86.22,87868.0,86.57,86.65,86.12,86.22,87868.0
2025-06-05 13:00:00,86.18,86.5,86.0,86.49,80331.0,86.18,86.5,86.0,86.49,80331.0
2025-06-05 13:30:00,86.48,86.54,86.3,86.34,60213.0,86.48,86.54,86.3,86.34,60213.0
2025-06-05 14:00:00,86.34,86.36,86.05,86.21,76531.0,86.34,86.36,86.05,86.21,76531.0
2025-06-05 14:30:00,86.23,86.36,86.19,86.21,73436.0,86.23,86.36,86.19,86.21,73436.0
2025-06-05 15:00:00,86.23,86.25,85.66,85.81,102406.0,86.23,86.25,85.66,85.81,102406.0
2025-06-05 15:30:00,85.81,86.16,85.81,85.83,313035.0,85.81,86.16,85.81,85.83,313035.0
2025-06-06 09:30:00,85.5,85.6,84.66,84.94,181371.0,85.5,85.6,84.66,84.94,181371.0
2025-06-06 10:00:00,84.94,85.25,84.8,85.23,110662.0,84.94,85.25,84.8,85.23,110662.0
2025-06-06 10:30:00,85.24,85.42,85.18,85.24,86189.0,85.24,85.42,85.18,85.24,86189.0
2025-06-06 11:00:00,85.27,85.49,85.15,85.36,57886.0,85.27,85.49,85.15,85.36,57886.0
2025-06-06 11:30:00,85.36,85.6,85.32,85.43,50798.0,85.36,85.6,85.32,85.43,50798.0
2025-06-06 12:00:00,85.46,85.54,85.41,85.43,34121.0,85.46,85.54,85.41,85.43,34121.0
2025-06-06 12:30:00,85.43,85.48,85.35,85.46,24243.0,85.43,85.48,85.35,85.46,24243.0
2025-06-06 13:00:00,85.46,85.56,85.37,85.52,35618.0,85.46,85.56,85.37,85.52,35618.0
2025-06-06 13:30:00,85.54,85.68,85.54,85.63,38217.0,85.54,85.68,85.54,85.63,38217.0
2025-06-06 14:00:00,85.63,85.77,85.54,85.56,54263.0,85.63,85.77,85.54,85.56,54263.0
2025-06-06 14:30:00,85.56,86.0,85.56,85.95,127496.0,85.56,86.0,85.56,85.95,127496.0
2025-06-06 15:00:00,85.93,86.01,85.88,85.91,67413.0,85.93,86.01,85.88,85.91,67413.0
2025-06-06 15:30:00,85.89,85.98,85.79,85.8,224927.0,85.89,85.98,85.79,85.8,224927.0
2025-06-09 09:30:00,87.45,88.26,87.42,87.98,408207.0,87.45,88.26,87.42,87.98,408207.0
2025-06-09 10:00:00,88.01,88.63,87.85,88.48,344046.0,88.01,88.63,87.85,88.48,344046.0
2025-06-09 10:30:00,88.48,88.75,88.41,88.51,174431.0,88.48,88.75,88.41,88.51,174431.0
2025-06-09 11:00:00,88.53,88.85,88.53,88.69,119698.0,88.53,88.85,88.53,88.69,119698.0
2025-06-09 11:30:00,88.69,88.8,88.49,88.56,79800.0,88.69,88.8,88.49,88.56,79800.0
2025-06-09 12:00:00,88.55,88.59,88.43,88.47,52462.0,88.55,88.59,88.43,88.47,52462.0
2025-06-09 12:30:00,88.47,88.55,88.47,88.49,40410.0,88.47,88.55,88.47,88.49,40410.0
2025-06-09 13:00:00,88.49,88.59,88.47,88.55,44601.0,88.49,88.59,88.47,88.55,44601.0
2025-06-09 13:30:00,88.56,88.69,88.54,88.66,62645.0,88.56,88.69,88.54,88.66,62645.0
2025-06-09 14:00:00,88.66,88.76,88.57,88.7,82235.0,88.66,88.76,88.57,88.7,82235.0
2025-06-09 14:30:00,88.72,88.98,88.72,88.89,167542.0,88.72,88.98,88.72,88.89,167542.0
2025-06-09 15:00:00,88.89,89.05,88.87,88.89,112136.0,88.89,89.05,88.87,88.89,112136.0
2025-06-09 15:30:00,88.9,88.95,88.61,88.65,342430.0,88.9,88.95,88.61,88.65,342430.0
2025-06-10 09:30:00,87.73,88.17,87.28,87.79,266774.0,87.73,88.17,87.28,87.79,266774.0
2025-06-10 10:00:00,87.75,87.84,87.45,87.56,155849.0,87.75,87.84,87.45,87.56,155849.0
2025-06-10 10:30:00,87.56,87.73,87.4,87.53,93960.0,87.56,87.73,87.4,87.53,93960.0
2025-06-10 11:00:00,87.52,87.65,87.39,87.47,101593.0,87.52,87.65,87.39,87.47,101593.0
2025-06-10 11:30:00,87.48,87.59,87.24,87.31,110131.0,87.48,87.59,87.24,87.31,110131.0
2025-06-10 12:00:00,87.31,87.52,87.31,87.48,76436.0,87.31,87.52,87.31,87.48,76436.0
2025-06-10 12:30:00,87.46,87.65,87.41,87.63,65931.0,87.46,87.65,87.41,87.63,65931.0
2025-06-10 13:00:00,87.64,87.71,87.52,87.55,62743.0,87.64,87.71,87.52,87.55,62743.0
2025-06-10 13:30:00,87.55,87.68,87.51,87.52,47000.0,87.55,87.68,87.51,87.52,47000.0
2025-06-10 14:00:00,87.52,87.52,87.42,87.51,38335.0,87.52,87.52,87.42,87.51,38335.0
2025-06-10 14:30:00,87.5,87.75,87.5,87.73,92227.0,87.5,87.75,87.5,87.73,92227.0
2025-06-10 15:00:00,87.73,87.92,87.62,87.68,231567.0,87.73,87.92,87.62,87.68,231567.0
2025-06-10 15:30:00,87.68,87.76,87.47,87.49,273128.0,87.68,87.76,87.47,87.49,273128.0
2025-06-11 09:30:00,88.25,88.91,87.67,87.83,334739.0,88.25,88.91,87.67,87.83,334739.0
2025-06-11 10:00:00,87.86,88.25,87.86,88.0,99294.0,87.86,88.25,87.86,88.0,99294.0
2025-06-11 10:30:00,88.02,88.07,87.85,87.86,63584.0,88.02,88.07,87.85,87.86,63584.0
2025-06-11 11:00:00,87.87,87.94,87.64,87.92,74507.0,87.87,87.94,87.64,87.92,74507.0
2025-06-11 11:30:00,87.94,88.14,87.92,88.05,58820.0,87.94,88.14,87.92,88.05,58820.0
2025-06-11 12:00:00,88.06,88.1,87.8,87.9,43795.0,88.06,88.1,87.8,87.9,43795.0
2025-06-11 12:30:00,87.89,87.9,87.75,87.86,34643.0,87.89,87.9,87.75,87.86,34643.0
2025-06-11 13:00:00,87.88,88.01,87.87,87.97,25914.0,87.88,88.01,87.87,87.97,25914.0
2025-06-11 13:30:00,87.97,87.98,87.82,87.82,40432.0,87.97,87.98,87.82,87.82,40432.0
2025-06-11 14:00:00,87.84,87.9,87.47,87.59,59982.0,87.84,87.9,87.47,87.59,59982.0
2025-06-11 14:30:00,87.56,87.65,87.45,87.48,124694.0,87.56,87.65,87.45,87.48,124694.0
2025-06-11 15:00:00,87.48,87.5,87.35,87.42,60015.0,87.48,87.5,87.35,87.42,60015.0
2025-06-11 15:30:00,87.43,87.6,87.4,87.54,137163.0,87.43,87.6,87.4,87.54,137163.0
2025-06-12 09:30:00,87.27,87.73,86.78,87.65,293865.0,87.27,87.73,86.78,87.65,293865.0
2025-06-12 10:00:00,87.63,88.11,87.47,88.08,138893.0,87.63,88.11,87.47,88.08,138893.0
2025-06-12 10:30:00,88.08,88.08,87.8,87.82,58876.0,88.08,88.08,87.8,87.82,58876.0
2025-06-12 11:00:00,87.81,87.85,87.59,87.65,69212.0,87.81,87.85,87.59,87.65,69212.0
2025-06-12 11:30:00,87.65,87.77,87.57,87.7,49082.0,87.65,87.77,87.57,87.7,49082.0
2025-06-12 12:00:00,87.72,87.82,87.66,87.8,57520.0,87.72,87.82,87.66,87.8,57520.0
2025-06-12 12:30:00,87.8,87.87,87.73,87.79,48313.0,87.8,87.87,87.73,87.79,48313.0
2025-06-12 13:00:00,87.81,87.87,87.76,87.77,52399.0,87.81,87.87,87.76,87.77,52399.0
2025-06-12 13:30:00,87.78,87.82,87.72,87.76,34557.0,87.78,87.82,87.72,87.76,34557.0
2025-06-12 14:00:00,87.76,87.79,87.74,87.77,33718.0,87.76,87.79,87.74,87.77,33718.0
2025-06-12 14:30:00,87.76,87.94,87.72,87.92,67774.0,87.76,87.94,87.72,87.92,67774.0
2025-06-12 15:00:00,87.92,87.98,87.85,87.86,48938.0,87.92,87.98,87.85,87.86,48938.0
2025-06-12 15:30:00,87.85,87.89,87.78,87.8,201663.0,87.85,87.89,87.78,87.8,201663.0
2025-06-13 09:30:00,85.89,86.69,85.58,86.03,275959.0,85.89,86.69,85.58,86.03,275959.0
2025-06-13 10:00:00,86.06,86.34,85.91,85.97,138517.0,86.06,86.34,85.91,85.97,138517.0
2025-06-13 10:30:00,85.99,86.3,85.96,86.14,106634.0,85.99,86.3,85.96,86.14,106634.0
2025-06-13 11:00:00,86.15,86.55,86.13,86.54,93542.0,86.15,86.55,86.13,86.54,93542.0
2025-06-13 11:30:00,86.54,86.84,86.53,86.77,79187.0,86.54,86.84,86.53,86.77,79187.0
2025-06-13 12:00:00,86.8,86.81,86.62,86.69,76071.0,86.8,86.81,86.62,86.69,76071.0
2025-06-13 12:30:00,86.69,86.73,86.45,86.51,62408.0,86.69,86.73,86.45,86.51,62408.0
2025-06-13 13:00:00,86.5,86.54,86.34,86.34,44320.0,86.5,86.54,86.34,86.34,44320.0
2025-06-13 13:30:00,86.33,86.39,86.27,86.31,62055.0,86.33,86.39,86.27,86.31,62055.0
2025-06-13 14:00:00,86.32,86.37,86.0,86.0,60368.0,86.32,86.37,86.0,86.0,60368.0
2025-06-13 14:30:00,86.01,86.04,85.84,86.0,64743.0,86.01,86.04,85.84,86.0,64743.0
2025-06-13 15:00:00,85.99,86.05,85.86,85.87,63735.0,85.99,86.05,85.86,85.87,63735.0
2025-06-13 15:30:00,85.88,86.0,85.72,85.98,317423.0,85.88,86.0,85.72,85.98,317423.0
2025-06-16 09:30:00,87.01,87.85,87.0,87.83,216014.0,87.01,87.85,87.0,87.83,216014.0
2025-06-16 10:00:00,87.82,88.37,87.78,88.32,165026.0,87.82,88.37,87.78,88.32,165026.0
2025-06-16 10:30:00,88.32,88.32,87.81,87.87,71902.0,88.32,88.32,87.81,87.87,71902.0
2025-06-16 11:00:00,87.88,87.88,87.52,87.73,76956.0,87.88,87.88,87.52,87.73,76956.0
2025-06-16 11:30:00,87.73,87.8,87.54,87.65,43250.0,87.73,87.8,87.54,87.65,43250.0
2025-06-16 12:00:00,87.65,87.73,87.55,87.62,129579.0,87.65,87.73,87.55,87.62,129579.0
2025-06-16 12:30:00,87.61,87.78,87.59,87.73,47909.0,87.61,87.78,87.59,87.73,47909.0
2025-06-16 13:00:00,87.74,87.82,87.6,87.77,43342.0,87.74,87.82,87.6,87.77,43342.0
2025-06-16 13:30:00,87.8,87.92,87.62,87.62,35897.0,87.8,87.92,87.62,87.62,35897.0
2025-06-16 14:00:00,87.62,87.8,87.59,87.79,53119.0,87.62,87.8,87.59,87.79,53119.0
2025-06-16 14:30:00,87.78,87.84,87.57,87.59,88550.0,87.78,87.84,87.57,87.59,88550.0
2025-06-16 15:00:00,87.58,87.6,87.5,87.55,82470.0,87.58,87.6,87.5,87.55,82470.0
2025-06-16 15:30:00,87.55,87.55,87.19,87.23,261134.0,87.55,87.55,87.19,87.23,261134.0
2025-06-17 09:30:00,86.8,86.86,86.11,86.62,196977.0,86.8,86.86,86.11,86.62,196977.0
2025-06-17 10:00:00,86.61,86.86,86.47,86.74,85413.0,86.61,86.86,86.47,86.74,85413.0
2025-06-17 10:30:00,86.7,86.75,86.44,86.52,55143.0,86.7,86.75,86.44,86.52,55143.0
2025-06-17 11:00:00,86.55,86.63,86.39,86.39,79527.0,86.55,86.63,86.39,86.39,79527.0
2025-06-17 11:30:00,86.41,86.55,86.37,86.54,54852.0,86.41,86.55,86.37,86.54,54852.0
2025-06-17 12:00:00,86.55,86.64,86.48,86.61,32195.0,86.55,86.64,86.48,86.61,32195.0
2025-06-17 12:30:00,86.6,86.62,86.24,86.27,34637.0,86.6,86.62,86.24,86.27,34637.0
2025-06-17 13:00:00,86.28,86.36,86.24,86.28,29623.0,86.28,86.36,86.24,86.28,29623.0
2025-06-17 13:30:00,86.29,86.38,86.11,86.13,49966.0,86.29,86.38,86.11,86.13,49966.0
2025-06-17 14:00:00,86.13,86.19,86.0,86.15,81923.0,86.13,86.19,86.0,86.15,81923.0
2025-06-17 14:30:00,86.16,86.23,86.03,86.21,56547.0,86.16,86.23,86.03,86.21,56547.0
2025-06-17 15:00:00,86.23,86.23,86.06,86.08,68207.0,86.23,86.23,86.06,86.08,68207.0
2025-06-17 15:30:00,86.11,86.13,85.95,86.02,166978.0,86.11,86.13,85.95,86.02,166978.0
2025-06-18 09:30:00,84.73,85.09,84.53,84.83,146674.0,84.73,85.09,84.53,84.83,146674.0
2025-06-18 10:00:00,84.81,85.28,84.76,85.15,67144.0,84.81,85.28,84.76,85.15,67144.0
2025-06-18 10:30:00,85.16,85.2,84.85,84.89,66831.0,85.16,85.2,84.85,84.89,66831.0
2025-06-18 11:00:00,84.87,84.89,84.7,84.88,57432.0,84.87,84.89,84.7,84.88,57432.0
2025-06-18 11:30:00,84.87,84.91,84.7,84.74,72884.0,84.87,84.91,84.7,84.74,72884.0
2025-06-18 12:00:00,84.72,84.84,84.68,84.77,61536.0,84.72,84.84,84.68,84.77,61536.0
2025-06-18 12:30:00,84.76,84.8,84.65,84.67,27163.0,84.76,84.8,84.65,84.67,27163.0
2025-06-18 13:00:00,84.65,84.71,84.57,84.59,32450.0,84.65,84.71,84.57,84.59,32450.0
2025-06-18 13:30:00,84.58,84.59,84.39,84.42,54083.0,84.58,84.59,84.39,84.42,54083.0
2025-06-18 14:00:00,84.43,84.69,84.38,84.48,61799.0,84.43,84.69,84.38,84.48,61799.0
2025-06-18 14:30:00,84.48,84.67,84.2,84.29,42881.0,84.48,84.67,84.2,84.29,42881.0
2025-06-18 15:00:00,84.25,84.58,84.21,84.37,79205.0,84.25,84.58,84.21,84.37,79205.0
2025-06-18 15:30:00,84.37,84.59,84.35,84.53,215372.0,84.37,84.59,84.35,84.53,215372.0
2025-06-20 09:30:00,84.68,84.7,84.2,84.36,167582.0,84.68,84.7,84.2,84.36,167582.0
2025-06-20 10:00:00,84.34,84.44,83.91,84.02,167209.0,84.34,84.44,83.91,84.02,167209.0
2025-06-20 10:30:00,84.02,84.2,83.66,83.83,144326.0,84.02,84.2,83.66,83.83,144326.0
2025-06-20 11:00:00,83.81,83.98,83.74,83.86,62281.0,83.81,83.98,83.74,83.86,62281.0
2025-06-20 11:30:00,83.89,83.99,83.77,83.79,75858.0,83.89,83.99,83.77,83.79,75858.0
2025-06-20 12:00:00,83.78,84.0,83.76,83.91,40587.0,83.78,84.0,83.76,83.91,40587.0
2025-06-20 12:30:00,83.9,84.1,83.9,83.96,60550.0,83.9,84.1,83.9,83.96,60550.0
2025-06-20 13:00:00,83.96,84.07,83.85,83.87,48857.0,83.96,84.07,83.85,83.87,48857.0
2025-06-20 13:30:00,83.85,83.85,83.66,83.77,85264.0,83.85,83.85,83.66,83.77,85264.0
2025-06-20 14:00:00,83.76,83.94,83.76,83.9,54535.0,83.76,83.94,83.76,83.9,54535.0
2025-06-20 14:30:00,83.89,83.93,83.75,83.75,60743.0,83.89,83.93,83.75,83.75,60743.0
2025-06-20 15:00:00,83.76,83.85,83.62,83.65,72422.0,83.76,83.85,83.62,83.65,72422.0
2025-06-20 15:30:00,83.65,83.66,83.39,83.59,262214.0,83.65,83.66,83.39,83.59,262214.0